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
2022-11-285,3005,3605,2805,350317,3005,350
2022-11-255,4105,4205,2905,320340,5005,320
2022-11-245,3405,4005,3105,360451,4005,360
2022-11-225,3005,3705,2705,280446,6005,280
2022-11-215,3205,3505,2705,340322,6005,340
2022-11-185,3505,4005,3105,370387,0005,370
2022-11-175,4005,4005,3405,350360,2005,350
2022-11-165,4005,4305,3105,430438,6005,430
2022-11-155,4305,4505,3805,390325,1005,390
2022-11-145,4505,4905,4305,460447,5005,460
2022-11-115,4805,5105,4005,440920,3005,440
2022-11-105,2905,3205,2305,280554,8005,280
2022-11-095,4105,4405,3405,360564,6005,360
2022-11-085,4405,5105,4305,440379,5005,440
2022-11-075,3305,4505,3305,390590,5005,390
2022-11-045,5005,5205,2805,320952,5005,320
2022-11-025,5405,6605,5405,600616,6005,600
2022-11-015,6405,6705,6105,640315,6005,640
2022-10-315,6205,6605,5805,620508,5005,620
2022-10-285,5805,6005,4905,5201,042,0005,520
2022-10-275,6105,6605,5905,630380,8005,630
2022-10-265,6105,6705,6005,620470,2005,620
2022-10-255,5605,5805,4905,570391,7005,570
2022-10-245,5505,5905,5105,510381,4005,510
2022-10-215,4805,5705,4405,450542,2005,450
2022-10-205,5905,6105,5405,570541,9005,570
2022-10-195,6505,6805,6105,650642,2005,650
2022-10-185,5405,6305,5105,600839,5005,600
2022-10-175,2405,3505,2305,350370,3005,350
2022-10-145,2405,4105,2405,340791,5005,340
2022-10-135,2105,2105,1105,160407,4005,160
2022-10-125,1905,2105,1505,190407,2005,190
2022-10-115,3005,3005,1705,190552,9005,190
2022-10-075,3505,4105,3205,390429,1005,390
2022-10-065,3205,4505,3005,400609,3005,400
2022-10-055,4005,4005,2905,350696,6005,350
2022-10-045,3605,4005,3005,400780,9005,400
2022-10-035,3005,3105,1305,2901,031,1005,290
2022-09-305,1605,2205,1005,1401,523,0005,140
2022-09-295,0605,2205,0205,1901,721,5005,190
2022-09-284,7754,8904,7754,8851,316,3004,885
2022-09-274,8654,8754,7704,790566,3004,790
2022-09-264,9054,9254,7904,815718,8004,815
2022-09-225,0505,0905,0305,040544,6005,040
2022-09-215,0805,1405,0705,100633,7005,100
2022-09-205,2005,2105,1605,180690,2005,180
2022-09-165,1605,1705,1205,150650,3005,150
2022-09-155,2805,2805,2005,200315,8005,200
2022-09-145,2105,2805,2105,210680,4005,210
2022-09-135,4005,4505,3805,410325,1005,410
2022-09-125,4505,4505,3805,390291,0005,390
2022-09-095,4505,4505,3405,370774,3005,370
2022-09-085,2605,3705,2305,350549,7005,350
2022-09-075,1105,2305,1105,220554,6005,220
2022-09-065,3105,3505,2805,310212,7005,310
2022-09-055,3505,3605,3005,310285,6005,310
2022-09-025,3405,3805,3005,360325,8005,360
2022-09-015,3605,3705,2805,320473,7005,320
2022-08-315,3605,4705,3505,460539,0005,460
2022-08-305,4005,4305,3205,400387,6005,400
2022-08-295,4505,4805,3805,410521,3005,410
2022-08-265,6005,6805,5705,670339,7005,670
2022-08-255,5805,5805,5105,520246,7005,520
2022-08-245,5205,5505,4905,520366,5005,520
2022-08-235,6305,6405,5305,580398,6005,580
2022-08-225,6305,6805,6005,660307,1005,660
2022-08-195,7605,7705,6705,690273,5005,690
2022-08-185,7505,7505,6605,660292,3005,660
2022-08-175,7805,8405,7605,820490,1005,820
2022-08-165,7905,8105,7305,760366,0005,760
2022-08-155,6805,7505,6505,740328,0005,740
2022-08-125,7305,7305,6105,680812,0005,680
2022-08-105,5105,5505,5005,530356,0005,530
2022-08-095,5205,5305,4405,490223,7005,490
2022-08-085,4505,5105,4005,490332,9005,490
2022-08-055,5705,5705,4005,470335,7005,470
2022-08-045,5205,5905,4905,520400,2005,520
2022-08-035,6105,6405,5605,600337,3005,600
2022-08-025,6105,6105,5505,570290,0005,570
2022-08-015,7005,7005,6205,690279,7005,690
2022-07-295,6505,7105,6105,640346,0005,640
2022-07-285,6105,6305,5505,600347,0005,600
2022-07-275,5805,6405,5405,600399,3005,600
2022-07-265,7005,7105,6405,680170,0005,680
2022-07-255,7805,7805,6805,690290,4005,690
2022-07-225,7605,8305,7105,800340,8005,800
2022-07-215,6805,7505,6505,750391,4005,750
2022-07-205,5705,6805,5405,670358,9005,670
2022-07-195,4005,4905,3705,470435,3005,470
2022-07-155,4605,4905,4205,430304,5005,430
2022-07-145,4005,5405,3805,500343,6005,500
2022-07-135,4405,5105,4105,430284,3005,430
2022-07-125,6105,6105,4005,410439,4005,410
2022-07-115,7505,7705,6305,630368,0005,630
2022-07-085,6805,7405,6205,630750,6005,630
2022-07-075,6505,7005,5905,680468,1005,680
2022-07-065,5005,6205,5005,600382,4005,600
2022-07-055,7305,7305,6205,640323,6005,640
2022-07-045,5905,6805,5905,650324,4005,650
2022-07-015,6305,7005,5105,530506,8005,530
2022-06-305,7505,7505,5505,600835,0005,600
2022-06-295,7305,7405,5805,7301,017,9005,730
2022-06-285,5305,5905,5105,570347,3005,570
2022-06-275,4905,5405,4705,520279,3005,520
2022-06-245,3105,4305,2705,400494,2005,400
2022-06-235,2705,3105,2405,260326,0005,260
2022-06-225,2605,3305,2505,290317,7005,290
2022-06-215,2105,3605,2105,290407,9005,290
2022-06-205,2905,2905,0905,180405,3005,180
2022-06-175,1505,3205,1505,190960,2005,190
2022-06-165,4505,4705,3305,340371,3005,340
2022-06-155,3905,4005,3205,320413,7005,320
2022-06-145,3605,3805,3005,360411,6005,360
2022-06-135,5705,5905,4505,470574,3005,470
2022-06-105,7905,7905,6905,750830,4005,750
2022-06-095,7105,9005,6905,8301,044,4005,830
2022-06-085,5405,6605,5105,650661,5005,650
2022-06-075,5205,5405,4805,500355,5005,500
2022-06-065,4605,5105,3905,470427,4005,470
2022-06-035,4305,4805,3705,470433,0005,470
2022-06-025,2805,3305,2705,310296,5005,310
2022-06-015,2905,4105,2705,380423,5005,380
2022-05-315,4105,4305,3105,3201,338,0005,320
2022-05-305,3205,4305,2905,390680,7005,390
2022-05-275,3005,3305,2205,250343,1005,250
2022-05-265,2005,2805,1705,170559,3005,170
2022-05-255,2205,2205,1105,110532,6005,110
2022-05-245,2405,2405,1105,130429,4005,130
2022-05-235,2905,2905,1905,230384,1005,230
2022-05-205,1705,2705,1605,240459,1005,240
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