7951 ヤマハ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-195,0505,1805,0505,170426,4005,170
2022-05-185,2005,2905,1905,250389,1005,250
2022-05-175,2205,2805,1705,190432,9005,190
2022-05-165,2505,2505,1205,170392,9005,170
2022-05-135,1105,2405,0405,150701,4005,150
2022-05-124,9305,1104,9255,010557,9005,010
2022-05-114,9555,0204,9405,020440,4005,020
2022-05-104,9355,0304,8904,995409,8004,995
2022-05-095,0105,0104,9154,935434,7004,935
2022-05-065,0605,1605,0505,110387,6005,110
2022-05-024,9555,0804,9405,070406,4005,070
2022-04-284,9555,0204,9155,000504,5005,000
2022-04-274,9705,0204,9104,950706,1004,950
2022-04-265,0705,1405,0205,110358,4005,110
2022-04-255,1005,1005,0105,020484,6005,020
2022-04-225,2205,2805,1205,230487,9005,230
2022-04-215,1105,3505,1105,320505,5005,320
2022-04-205,0605,1405,0505,120356,3005,120
2022-04-195,0205,0704,9705,040336,6005,040
2022-04-185,0305,0704,9354,965314,0004,965
2022-04-155,1205,1605,0405,110261,7005,110
2022-04-145,0805,2205,0805,150297,7005,150
2022-04-135,1805,1805,0605,100507,3005,100
2022-04-125,2505,2505,1005,130414,2005,130
2022-04-115,3105,3105,2405,260392,3005,260
2022-04-085,3405,3405,2305,310690,3005,310
2022-04-075,1905,2605,1305,240454,8005,240
2022-04-065,3005,3505,2205,240500,2005,240
2022-04-055,4105,4105,2905,340401,5005,340
2022-04-045,3605,3705,3005,340208,4005,340
2022-04-015,2705,3705,2205,340462,1005,340
2022-03-315,3505,4305,3505,350586,0005,350
2022-03-305,5005,5105,3605,450500,7005,450
2022-03-295,3905,4605,3605,460459,5005,460
2022-03-285,4205,4805,3805,410280,6005,410
2022-03-255,4905,5005,3705,410382,9005,410
2022-03-245,3405,4605,2705,440410,7005,440
2022-03-235,4505,4605,3505,420468,3005,420
2022-03-225,2805,4005,2505,350753,9005,350
2022-03-185,1605,1905,1105,190593,2005,190
2022-03-175,1605,2005,1105,200461,8005,200
2022-03-164,9304,9954,8804,985490,3004,985
2022-03-154,8704,9604,8554,905355,1004,905
2022-03-144,9405,0304,9004,900377,8004,900
2022-03-114,9955,0304,8404,880969,5004,880
2022-03-105,0005,1104,9655,090795,1005,090
2022-03-095,0305,0604,8754,875715,9004,875
2022-03-084,9605,1004,9504,960632,9004,960
2022-03-075,1105,1505,0005,050493,5005,050
2022-03-045,2805,3105,2105,300829,3005,300
2022-03-035,2405,3205,2405,280407,5005,280
2022-03-025,3305,3305,2005,200429,3005,200
2022-03-015,4305,4505,3305,350505,2005,350
2022-02-285,3705,3805,2805,360509,0005,360
2022-02-255,3605,3705,2605,340504,1005,340
2022-02-245,4005,4305,2605,310509,8005,310
2022-02-225,3805,4205,3205,400329,3005,400
2022-02-215,3705,4805,3205,460282,5005,460
2022-02-185,3705,5105,3505,470482,9005,470
2022-02-175,5305,5805,4105,430515,2005,430
2022-02-165,5705,6105,5305,530439,8005,530
2022-02-155,5405,5905,4605,500482,3005,500
2022-02-145,5105,5905,4805,500644,8005,500
2022-02-105,7005,7405,6305,710727,5005,710
2022-02-095,6305,7705,5805,6501,079,8005,650
2022-02-085,3505,6205,3205,5401,306,2005,540
2022-02-075,3305,3905,2705,370709,6005,370
2022-02-045,3605,4005,2605,280625,3005,280
2022-02-035,2505,3405,2405,320508,4005,320
2022-02-025,2605,3005,2305,260525,5005,260
2022-02-015,2005,2505,1605,160486,4005,160
2022-01-315,1305,2205,0905,190602,0005,190
2022-01-285,0005,1205,0005,100957,8005,100
2022-01-275,1505,1504,9004,930756,1004,930
2022-01-265,1605,1805,0905,110380,7005,110
2022-01-255,1805,1805,0905,160597,0005,160
2022-01-245,1505,2005,1005,200406,0005,200
2022-01-215,0805,2705,0805,240556,0005,240
2022-01-205,1405,2605,1405,230619,7005,230
2022-01-195,2105,2705,1405,180747,3005,180
2022-01-185,3805,4105,1905,240590,1005,240
2022-01-175,3705,4005,3405,380367,9005,380
2022-01-145,3705,4005,3305,390727,1005,390
2022-01-135,5705,5705,4905,510505,9005,510
2022-01-125,5405,6505,5405,630617,3005,630
2022-01-115,5905,5905,5005,530421,5005,530
2022-01-075,6405,6805,5605,580513,1005,580
2022-01-065,7305,8105,6305,640620,2005,640
2022-01-055,7805,8005,7205,770479,2005,770
2022-01-045,7005,7905,6605,780550,6005,780

分割・併合履歴 : [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株