[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 
2017-07-212324.002363.002314.002360.004809001125851600
2017-07-202240.002290.002235.002256.00139400315660500
2017-07-192227.002232.002188.002223.0069800154379700
2017-07-182232.002248.002220.002227.0076100170089800
2017-07-142260.002263.002216.002232.0065700147021800
2017-07-132280.002291.002241.002252.00173800394238200
2017-07-122190.002277.002184.002270.00184300413403500
2017-07-112181.002205.002181.002187.0069700153050200
2017-07-102220.002220.002178.002178.0068800150830200
2017-07-072165.002215.002153.002194.0071300156331800
2017-07-062192.002202.002173.002177.0052100113629100
2017-07-052228.002239.002178.002192.0097000213221800
2017-07-042250.002250.002224.002225.0079900178796800
2017-07-032200.002235.002200.002235.0090000199958700
2017-06-302210.002212.002165.002186.00166400363785100
2017-06-292284.002284.002217.002233.00139500313601200
2017-06-282201.002305.002196.002269.00235200532383900
2017-06-272187.002210.002181.002197.0061400134763900
2017-06-262183.002220.002179.002186.0089200196181300
2017-06-232240.002249.002141.002170.00145600319526900
2017-06-222251.002268.002231.002245.0084200189142500
2017-06-212297.002304.002260.002260.00110300251232200
2017-06-202296.002321.002271.002290.00258000591904300
2017-06-192202.002250.002185.002246.00254200565105000
2017-06-162210.002210.002130.002135.00103900224575000
2017-06-152210.002237.002138.002160.00215100470036900
2017-06-142090.002212.002080.002205.00236400509695300
2017-06-132110.002115.002065.002069.00159400331920500
2017-06-122136.002182.002080.002089.00202100426685400
2017-06-092208.002232.002150.002157.00173900379866400
2017-06-082250.002288.002173.002191.00248100549845900
2017-06-072300.002301.002253.002257.00173000392861300
2017-06-062298.002315.002260.002304.00196100449110100
2017-06-052300.002349.002281.002285.00221600509324300
2017-06-022395.002410.002315.002319.00302100710713100
2017-06-012390.002474.002351.002366.007088001707252800
2017-05-312290.002388.002290.002383.00412400967434600
2017-05-302350.002350.002253.002319.00338100776689000
2017-05-292288.002355.002288.002319.00396000919720000
2017-05-262269.002295.002241.002290.00290000658903900
2017-05-252330.002350.002212.002249.006555001504520400
2017-05-242220.002297.002216.002297.009334002105915500
2017-05-232005.002146.002001.002141.00394200820571000
2017-05-222020.002055.001991.002005.00221200444461500
2017-05-192131.002131.002045.002057.00176200366316600
2017-05-182100.002149.002077.002110.00252200531799500
2017-05-172140.002190.002134.002175.00191400414867900
2017-05-162190.002214.002124.002153.00305800663649400
2017-05-152045.002158.002035.002152.00333000700361600
2017-05-122144.002225.002144.002197.00305400667795500
2017-05-112200.002200.002120.002194.00323600698434900
2017-05-102219.002240.002166.002188.00278200610284100
2017-05-092276.002279.002152.002206.00433200960610700
2017-05-082239.002288.002232.002270.005726001292836900
2017-05-022100.002204.002100.002194.006859001483889300
2017-05-012080.002095.002064.002095.00290200604473700
2017-04-282020.002058.002011.002051.00357000727500500
2017-04-271986.002033.001960.002000.00488600979269300
2017-04-261970.002005.001935.001999.00479600947489000
2017-04-251878.001927.001810.001906.00316000595652300
2017-04-241971.001973.001866.001880.00338500646238700
2017-04-211951.001954.001910.001935.00335400648547300
2017-04-201952.002010.001885.001911.007814001525449400
2017-04-191845.001939.001831.001930.006033001147223500
2017-04-181809.001892.001809.001865.006641001229541200
2017-04-171724.001786.001724.001773.00265000464678500
2017-04-141730.001804.001715.001764.00476000841238000
2017-04-131689.001775.001656.001755.005801001006182900
2017-04-121775.001795.001693.001708.007198001246188000
2017-04-111871.001873.001817.001835.00453500833981900
2017-04-101970.002027.001871.001884.005391001036345200
2017-04-072101.002141.001850.001972.007828001565222300
2017-04-062075.002127.002063.002087.00327200684021900
2017-04-052082.002167.002061.002147.005257001114028400
2017-04-042190.002218.002043.002082.007658001625918900
2017-04-032355.002368.002185.002210.005935001336591800
2017-03-312399.002406.002350.002356.00351000833299600
2017-03-302404.002465.002370.002378.00337200813600700
2017-03-292473.002487.002362.002414.006129001480302200
2017-03-282520.002527.002453.002498.004790001198284400
2017-03-272500.002555.002440.002496.006444001608142000
2017-03-242355.002465.002350.002463.007507001826099600
2017-03-232450.002543.002335.002347.0010430002524183300
2017-03-222303.002508.002300.002451.0010279002512858800
2017-03-212380.002428.002340.002403.00418300999302800
2017-03-172415.002480.002331.002402.008486002044360900
2017-03-162265.002428.002251.002421.009840002338852600
2017-03-152224.002297.002203.002270.004449001007434300
2017-03-142263.002267.002176.002224.004738001046546200
2017-03-132345.002355.002227.002271.004552001048860600
2017-03-102287.002417.002265.002316.009813002292652900
2017-03-092211.002330.002211.002302.0014927003419349900
2017-03-082385.002395.002164.002211.0023487005309274200
2017-03-072474.002524.002321.002404.0024087005873375300
2017-03-062348.002478.002315.002452.0021177005115899600
2017-03-032200.002366.002185.002366.0017955004138390600
2017-03-022271.002338.002168.002247.0028048006343903400
2017-03-012026.002255.001984.002248.0037650008114642700
2017-02-281950.002046.001939.002015.0016313003274051400
2017-02-271887.001919.001853.001918.005324001004564100
2017-02-241954.001963.001901.001927.005348001034285800
2017-02-231923.001967.001883.001944.009480001829116300
2017-02-221957.001972.001843.001958.0023971004620364200
2017-02-211797.001943.001793.001943.0018686003470601300
2017-02-201728.001775.001720.001770.005729001004784900
2017-02-171679.001750.001650.001722.007029001207245000
2017-02-161660.001689.001641.001671.00297400494323500
2017-02-151711.001717.001651.001672.00489600822146000
2017-02-141750.001760.001702.001719.00394200681014900
2017-02-131800.001816.001687.001742.009228001612714500
2017-02-101650.001754.001646.001754.0011000001871154600
2017-02-091645.001650.001588.001600.00602900973753500
2017-02-081685.001698.001649.001653.00523400870611700
2017-02-071711.001723.001680.001685.00432400734009400
2017-02-061756.001780.001670.001729.009588001647053700
2017-02-031816.001837.001712.001756.0012557002226909700
2017-02-021749.001818.001723.001816.0014659002610569100
2017-02-011691.001750.001676.001710.007869001344819300
2017-01-311648.001770.001611.001705.0012808002181373300
2017-01-301757.001761.001655.001679.0015739002684387700
2017-01-271809.001908.001694.001804.0039677007206002700
2017-01-261711.001776.001703.001776.0014432002523975100
2017-01-251616.001691.001571.001667.0016615002722427700
2017-01-241514.001733.001502.001654.0029121004767301900
2017-01-231444.001520.001402.001518.0011100001645677500
2017-01-201360.001460.001342.001419.0010824001524570900
2017-01-191333.001367.001317.001366.00597400803131300
2017-01-181270.001310.001259.001309.00367800474792200
2017-01-171218.001309.001206.001288.00472700600309700
2017-01-161248.001249.001201.001218.00259500315614600
2017-01-131262.001270.001247.001258.00176300221625700
2017-01-121271.001287.001253.001274.00215800272985000
2017-01-111302.001315.001269.001285.00201100259180200
2017-01-101295.001296.001252.001290.00270200344413700
2017-01-061283.001300.001276.001291.00373700480609700
2017-01-051310.001330.001271.001316.00715600934334200
2017-01-041200.001334.001192.001324.0013440001702828200
2016-12-301134.001157.001094.001149.00274800309960200
2016-12-291153.001186.001126.001136.00340900391820700
2016-12-281179.001215.001150.001180.009162001077164000
2016-12-271085.001156.001058.001149.00750600841363500
2016-12-261086.001135.001066.001093.00379700416413700
2016-12-221045.001088.001030.001069.00307300326358200
2016-12-211015.001041.001007.001032.00147000150807500
2016-12-201025.001029.001003.001007.007820078974800
2016-12-19998.001022.00993.001018.00144500145837700
2016-12-161050.001050.001002.001003.00225600228897700
2016-12-151050.001075.001035.001041.00134300141060900
2016-12-141085.001105.001044.001047.00318100338856500
2016-12-131030.001115.001027.001088.00656900708998200
2016-12-121012.001051.001003.001020.00196800201994000
2016-12-09999.001015.00993.001008.00238400238964000
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

   ※ 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