[6240 東証1部] ヤマシンフィルタ 日足 時系列データ

[6240 東証1部] ヤマシンフィルタ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-081034.001047.00992.001014.00239900243733500
2016-12-071050.001051.001010.001023.00336300345275400
2016-12-061066.001120.001051.001059.00586100634390600
2016-12-051075.001083.001036.001045.00434400459227400
2016-12-021020.001098.00983.001090.00743800774929800
2016-12-011025.001123.001003.001025.0015546001639858200
2016-11-30890.001014.00879.001000.0018649001798650800
2016-11-29830.00892.00815.00883.00525200454866400
2016-11-28810.00830.00791.00820.00272700221024100
2016-11-25885.00885.00817.00824.00390100328928800
2016-11-24841.00863.00826.00855.00281500239145700
2016-11-22815.00840.00805.00826.00263000216067300
2016-11-21835.00835.00802.00819.00374600305031900
2016-11-18867.00892.00830.00838.00501600433882800
2016-11-17858.00873.00826.00859.00458100389160600
2016-11-16873.00876.00840.00851.00393000336268000
2016-11-15864.00890.00816.00865.001136900972160900
2016-11-14814.00915.00807.00891.0017095001488185000
2016-11-11770.00848.00735.00790.0014008001103939500
2016-11-10680.00721.00667.00709.00458200319628400
2016-11-09667.00698.00573.00621.00283200185360600
2016-11-08660.00677.00657.00657.0012930085864900
2016-11-07658.00659.00611.00650.00226200144124500
2016-11-04605.00646.00591.00639.009240056968800
2016-11-02620.00626.00604.00617.007880048555800
2016-11-01637.00642.00624.00632.008620054604200
2016-10-31645.00647.00630.00642.003800024342700
2016-10-28636.00649.00632.00647.005880037632600
2016-10-27650.00650.00634.00637.003980025554700
2016-10-26630.00658.00620.00642.007300046884300
2016-10-25658.00664.00630.00636.009450061029600
2016-10-24638.00665.00638.00655.009230060185300
2016-10-21630.00645.00617.00636.009230058008800
2016-10-20652.00668.00618.00638.00176900114222900
2016-10-19620.00663.00620.00646.00230700147746200
2016-10-18605.00629.00595.00619.00188000115777800
2016-10-17616.00630.00588.00599.00203700124066100
2016-10-14603.00619.00600.00612.009390057122200
2016-10-13567.00640.00567.00613.00366200221853000
2016-10-12565.00579.00565.00571.003640020871300
2016-10-11568.00575.00560.00575.004670026544300
2016-10-07556.00568.00552.00568.004350024375400
2016-10-06569.00572.00556.00559.004590025853500
2016-10-05563.00574.00560.00570.007350041676800
2016-10-04550.00563.00547.00562.008560047554700
2016-10-03536.00550.00532.00548.008940048432600
2016-09-30511.00534.00510.00529.006960036460100
2016-09-29508.00515.00506.00515.003290016810500
2016-09-28503.00511.00500.00510.003440017358700
2016-09-27504.00515.00500.00514.005440027651300
2016-09-26505.00507.00500.00502.003290016575200
2016-09-23502.00510.00499.00505.004020020245100
2016-09-21504.00504.00497.00501.002980014911300
2016-09-20510.00512.00504.00506.002300011692200
2016-09-16517.00518.00507.00510.002080010664700
2016-09-15506.00515.00505.00514.003370017212400
2016-09-14512.00514.00506.00509.004590023425700
2016-09-13504.00514.00502.00509.006960035310100
2016-09-12495.00503.00491.00501.002780013836700
2016-09-09499.00501.00491.00500.008870044170300
2016-09-08488.00490.00485.00487.00181008824400
2016-09-07482.00485.00478.00485.00167008037200
2016-09-06485.00486.00482.00483.00182008816300
2016-09-05491.00491.00481.00483.00205009958200
2016-09-02473.00489.00472.00488.003200015359500
2016-09-01466.00481.00465.00476.006050028585400
2016-08-31452.00457.00452.00454.0035001590700
2016-08-30458.00458.00451.00451.0036001637800
2016-08-29461.00462.00445.00451.002270010295600
2016-08-26458.00458.00449.00454.0073003312700
2016-08-25463.00463.00455.00458.00103004729800
2016-08-24447.00454.00447.00453.0060002712500
2016-08-23460.00460.00445.00446.00173007796800
2016-08-22460.00460.00457.00458.0095004357600
2016-08-19462.00462.00455.00458.0084003848800
2016-08-18455.00462.00454.00462.00126005772700
2016-08-17457.00461.00456.00461.00171007851700
2016-08-16459.00461.00453.00460.00191008758400
2016-08-15453.00460.00453.00459.00125005725600
2016-08-12455.00455.00452.00453.0042001907300
2016-08-10456.00456.00451.00452.0070003174500
2016-08-09452.00452.00449.00452.0037001665800
2016-08-08450.00452.00446.00452.00103004626400
2016-08-05450.00450.00442.00447.00169007550500
2016-08-04435.00440.00433.00434.00114004966700
2016-08-03435.00437.00430.00432.0070003040300
2016-08-02434.00440.00430.00433.0038001647500
2016-08-01441.00441.00429.00434.0086003733200
2016-07-29438.00442.00434.00439.0081003541100
2016-07-28441.00443.00435.00438.0093004079200
2016-07-27452.00452.00436.00445.00203008949400
2016-07-26447.00449.00445.00446.0045002006200
2016-07-25457.00457.00443.00447.00139006248200
2016-07-22451.00454.00450.00450.0055002481100
2016-07-21457.00457.00451.00455.00171007750500
2016-07-20453.00459.00453.00459.0047002148100
2016-07-19453.00459.00451.00454.0078003541700
2016-07-15452.00454.00448.00453.0063002846900
2016-07-14453.00453.00449.00452.0063002845800
2016-07-13450.00450.00443.00450.0049002194400
2016-07-12444.00446.00442.00446.00142006313400
2016-07-11454.00454.00440.00443.0070003110800
2016-07-08450.00450.00440.00440.0082003646600
2016-07-07450.00455.00449.00452.0034001532100
2016-07-06460.00460.00446.00457.00152006926700
2016-07-05451.00453.00450.00452.0067003026000
2016-07-04452.00452.00446.00451.0080003602600
2016-07-01440.00454.00440.00451.00129005791400
2016-06-30435.00452.00433.00439.0092004053600
2016-06-29425.00431.00425.00431.0035001499800
2016-06-28425.00427.00414.00424.00101004256200
2016-06-27430.00433.00428.00429.0069002967800
2016-06-24450.00451.00420.00426.00192008338900
2016-06-23444.00448.00440.00445.0056002485800
2016-06-22443.00446.00440.00446.0068003017400
2016-06-21446.00446.00440.00441.0050002213000
2016-06-20427.00447.00424.00446.0079003447800
2016-06-17422.00430.00420.00422.0076003218100
2016-06-16440.00440.00423.00424.00112004817000
2016-06-15434.00443.00430.00432.0064002782600
2016-06-14443.00444.00430.00440.00125005451900
2016-06-13458.00458.00445.00447.00113005084100
2016-06-10459.00462.00445.00462.004420020113500
2016-06-09429.00471.00426.00463.006980031652600
2016-06-08427.00430.00425.00428.0038001621800
2016-06-07427.00427.00422.00426.0027001149100
2016-06-06420.00427.00418.00427.0068002871200
2016-06-03412.00419.00412.00417.0053002201800
2016-06-02416.00417.00410.00412.00194007998200
2016-06-01417.00423.00413.00420.002830011796900
2016-05-31420.00424.00415.00417.00121005066300
2016-05-30420.00427.00417.00418.00210008807200
2016-05-27432.00432.00419.00420.00218009224800
2016-05-26433.00433.00426.00430.0077003317300
2016-05-25440.00448.00425.00434.003210013976600
2016-05-24433.00436.00432.00436.0091003954600
2016-05-23435.00435.00431.00433.0092003981800
2016-05-20432.00434.00430.00432.0027001166800
2016-05-19438.00438.00429.00430.0058002509000
2016-05-18439.00439.00426.00427.0091003914400
2016-05-17428.00439.00427.00431.00164007072500
2016-05-16452.00452.00427.00429.003230014174400
2016-05-13465.00466.00453.00459.00133006116900
2016-05-12453.00469.00453.00465.00136006261600
2016-05-11457.00460.00452.00460.00129005899800
2016-05-10449.00452.00449.00452.0052002341700
2016-05-09455.00455.00446.00449.0065002932800
2016-05-06446.00455.00443.00454.00183008215200
2016-05-02439.00452.00439.00451.003370015018800
2016-04-28478.00484.00449.00449.007400034549800
2016-04-27441.00488.00437.00488.00313900146206800
2016-04-26461.00463.00441.00447.004770021667300
2016-04-25462.00465.00452.00456.003010013828200
2016-04-22450.00453.00446.00453.002340010511600
2016-04-21450.00454.00447.00454.002610011739600
2016-04-20453.00453.00443.00446.003620016233300
2016-04-19450.00457.00449.00454.00155007025800
2016-04-18451.00453.00443.00450.002680011995800
2016-04-15457.00458.00446.00452.003030013662200
2016-04-14450.00458.00447.00456.002840012847100
2016-04-13458.00458.00450.00450.002560011614300
2016-04-12450.00455.00444.00453.00188008456900
2016-04-11450.00451.00442.00443.002330010405800
2016-04-08461.00461.00450.00450.004600020942800
2016-04-07460.00475.00439.00473.007250032918600
2016-04-06464.00471.00460.00460.002810013079900
2016-04-05495.00495.00471.00471.002120010258300
2016-04-04481.00491.00466.00485.003950018978200
2016-04-01519.00519.00460.00481.007410036786900
2016-03-31497.00520.00485.00508.0017780088940300
2016-03-30481.00490.00464.00490.009070043470600
2016-03-29470.00489.00456.00489.0014010065779100
2016-03-28508.00514.00472.00481.00409400203319800
2016-03-25503.00503.00503.00503.009710048841300
2016-03-24423.00425.00421.00423.00160006762500
2016-03-23421.00422.00420.00421.0099004170900
2016-03-22417.00423.00417.00420.00231009710400
2016-03-18415.00419.00414.00415.00139005791400
2016-03-17417.00419.00415.00415.00109004547000
2016-03-16418.00419.00413.00417.00122005074100
2016-03-15415.00417.00412.00416.002750011403500
2016-03-14417.00422.00415.00422.00192008052300
2016-03-11410.00412.00406.00411.0079003233000
2016-03-10407.00413.00407.00410.0060002460400
2016-03-09410.00411.00407.00408.0067002741600
2016-03-08414.00414.00406.00410.00102004172000
2016-03-07410.00414.00408.00408.00131005387700
2016-03-04407.00409.00406.00407.0080003256200
2016-03-03402.00408.00401.00408.0080003229300
2016-03-02402.00404.00398.00402.00104004170500
2016-03-01406.00408.00401.00401.00137005537000
2016-02-29405.00408.00403.00403.0081003281400
2016-02-26405.00410.00402.00403.00105004257100
2016-02-25416.00416.00404.00406.0098004007900
2016-02-24402.00411.00401.00403.0080003224900
2016-02-23414.00414.00410.00410.0071002920600
2016-02-22407.00410.00400.00409.00106004297400
2016-02-19404.00408.00404.00406.0036001458500
2016-02-18400.00409.00400.00406.0057002303300
2016-02-17391.00413.00390.00399.00183007307800
2016-02-16384.00399.00383.00391.0093003606600
2016-02-15376.00387.00373.00384.00113004262000
2016-02-12379.00379.00360.00365.00260009660400
2016-02-10400.00401.00389.00394.00119004702400
2016-02-09419.00419.00400.00400.00207008370600
2016-02-08410.00425.00410.00424.0061002551400
2016-02-05410.00414.00405.00410.00130005322100
2016-02-04419.00420.00411.00418.0050002086300
2016-02-03419.00420.00415.00419.0071002962200
2016-02-02425.00425.00419.00420.00105004427900
2016-02-01418.00424.00417.00422.00139005831100
2016-01-29410.00421.00400.00410.00164006696000
2016-01-28408.00409.00405.00405.00100004072200
2016-01-27403.00407.00400.00407.0065002617300
2016-01-26398.00400.00391.00391.00144005689800
2016-01-25399.00402.00393.00398.00223008881900
2016-01-22367.00388.00367.00381.00247009237100
2016-01-21398.00400.00359.00365.004560017638400
2016-01-20411.00415.00400.00401.004160016828800
2016-01-19420.00420.00411.00411.0081003368600
2016-01-18410.00416.00406.00415.00220009022200
2016-01-15427.00429.00413.00416.00152006377700
2016-01-14421.00422.00417.00420.00137005748600
2016-01-13425.00437.00415.00421.00236009935200
2016-01-12440.00440.00411.00413.004320018492800
2016-01-08445.00446.00439.00440.00188008317800
2016-01-07449.00451.00445.00446.00131005859800
2016-01-06450.00457.00448.00450.00140006318000
2016-01-05450.00452.00447.00450.00108004862700
2016-01-04451.00451.00446.00448.00203009115200
2015-12-30448.00455.00447.00451.002600011690400
2015-12-29435.00481.00435.00444.0017970082571400
2015-12-28410.00430.00409.00428.003270013662100
2015-12-25409.00414.00405.00410.009590039183400
2015-12-24431.00432.00407.00407.009690040809800
2015-12-22441.00441.00429.00431.008130035373000
2015-12-21445.00447.00440.00444.006180027383200
2015-12-18449.00452.00441.00443.006540029202800
2015-12-17450.00452.00445.00448.004970022307200
2015-12-16448.00453.00443.00447.004810021541000
2015-12-15455.00455.00448.00448.003220014491300
2015-12-14453.00456.00446.00450.0010390046817000
2015-12-11483.00484.00460.00460.0011050052116500
2015-12-10496.00496.00483.00483.003420016753100
2015-12-09499.00499.00496.00499.00117005832800
2015-12-08500.00500.00495.00499.00198009857100
2015-12-07502.00505.00499.00499.00158007923600
2015-12-04498.00501.00497.00497.00191009539000
2015-12-03498.00505.00496.00501.003900019507100
2015-12-02499.00501.00495.00498.003430017105300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog