7951 ヤマハ(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	616	619	611	611	20,951	444.35
1983-12-27	620	620	609	609	59,859	442.89
1983-12-26	602	616	602	611	36,913	444.35
1983-12-24	611	620	611	620	10,974	450.89
1983-12-23	603	607	603	603	54,871	438.53
1983-12-22	601	610	601	602	55,869	437.80
1983-12-21	607	611	595	596	87,793	433.44
1983-12-20	606	619	605	609	43,897	442.89
1983-12-19	602	611	602	604	23,944	439.26
1983-12-17	612	612	608	611	22,946	444.35
1983-12-16	613	620	611	620	50,880	450.89
1983-12-15	622	622	612	612	16,960	445.07
1983-12-14	636	636	612	617	33,920	448.71
1983-12-13	641	641	634	636	20,951	462.53
1983-12-12	630	642	626	631	69,836	458.89
1983-12-09	621	621	611	613	46,890	445.80
1983-12-08	608	611	602	611	53,873	444.35
1983-12-07	602	606	601	601	76,819	437.07
1983-12-06	601	608	601	601	48,885	437.07
1983-12-05	609	609	601	601	46,890	437.07
1983-12-03	601	606	601	601	28,932	437.07
1983-12-02	611	611	601	601	87,793	437.07
1983-12-01	611	613	607	611	117,723	444.35
1983-11-30	608	612	607	611	69,836	444.35
1983-11-29	607	609	607	607	24,941	441.44
1983-11-28	608	608	607	607	38,908	441.44
1983-11-26	611	611	607	607	37,911	441.44
1983-11-25	611	616	609	611	137,676	444.35
1983-11-24	615	616	601	611	131,690	444.35
1983-11-22	631	631	622	631	30,927	458.89
1983-11-21	630	631	622	631	28,932	458.89
1983-11-19	630	630	629	629	11,972	457.44
1983-11-18	630	630	626	626	57,864	455.26
1983-11-17	628	629	627	629	114,730	457.44
1983-11-16	629	630	628	628	24,941	456.71
1983-11-15	628	636	628	631	74,824	458.89
1983-11-14	630	631	627	631	55,869	458.89
1983-11-11	627	631	627	629	99,765	457.44
1983-11-10	627	628	627	627	37,911	455.98
1983-11-09	627	631	627	627	43,897	455.98
1983-11-08	628	630	627	628	19,953	456.71
1983-11-07	630	630	630	630	9,977	458.16
1983-11-05	629	631	627	631	33,920	458.89
1983-11-04	628	628	627	627	27,934	455.98
1983-11-02	632	636	627	627	34,918	455.98
1983-11-01	631	632	631	632	95,775	459.62
1983-10-31	632	632	631	632	31,925	459.62
1983-10-29	632	632	631	631	6,984	458.89
1983-10-28	628	631	628	628	66,843	456.71
1983-10-27	627	632	627	631	24,941	458.89
1983-10-26	642	642	637	641	23,944	466.16
1983-10-25	642	646	639	642	141,667	466.89
1983-10-24	639	642	637	642	34,918	466.89
1983-10-22	639	639	637	637	28,932	463.25
1983-10-21	637	644	637	642	28,932	466.89
1983-10-20	644	647	644	644	106,749	468.35
1983-10-19	644	644	644	644	23,944	468.35
1983-10-18	645	647	644	647	22,946	470.53
1983-10-17	644	647	644	644	32,923	468.35
1983-10-15	645	647	645	645	27,934	469.07
1983-10-14	645	645	644	645	90,786	469.07
1983-10-13	644	645	644	645	14,965	469.07
1983-10-12	644	647	644	644	22,946	468.35
1983-10-11	647	648	643	644	91,784	468.35
1983-10-07	647	648	647	647	56,866	470.53
1983-10-06	647	648	647	647	69,836	470.53
1983-10-05	647	651	647	647	39,906	470.53
1983-10-04	645	647	645	646	54,871	469.80
1983-10-03	645	647	645	645	7,981	469.07
1983-10-01	651	651	643	645	14,965	469.07
1983-09-30	651	651	643	651	61,854	473.44
1983-09-29	643	652	643	652	36,913	474.16
1983-09-28	637	641	637	641	39,906	466.16
1983-09-27	641	641	637	637	44,894	463.25
1983-09-26	641	647	639	641	39,906	466.16
1983-09-24	647	647	642	642	15,962	466.89
1983-09-22	646	646	639	639	33,920	464.71
1983-09-21	641	642	641	641	47,887	466.16
1983-09-20	652	652	641	641	20,951	466.16
1983-09-19	639	642	639	642	25,939	466.89
1983-09-17	642	642	637	637	16,960	463.25
1983-09-16	642	645	637	642	26,937	466.89
1983-09-14	636	636	636	636	21,948	462.53
1983-09-13	660	660	647	647	24,941	470.53
1983-09-12	658	658	652	652	22,946	474.16
1983-09-09	659	661	652	657	33,920	477.80
1983-09-08	662	662	657	660	55,869	479.98
1983-09-07	660	663	660	663	28,932	482.16
1983-09-06	668	668	660	660	39,906	479.98
1983-09-05	652	667	648	658	67,840	478.53
1983-09-03	641	647	641	647	34,918	470.53
1983-09-02	632	647	632	639	59,859	464.71
1983-09-01	629	631	628	628	59,859	456.71
1983-08-31	633	642	629	629	134,683	457.44
1983-08-30	637	637	633	633	18,955	460.35
1983-08-29	642	643	641	641	9,977	466.16
1983-08-27	643	645	643	645	16,960	469.07
1983-08-26	639	645	639	645	30,927	469.07
1983-08-25	647	647	637	641	117,723	466.16
1983-08-24	642	645	642	645	36,913	469.07
1983-08-23	642	652	639	641	126,702	466.16
1983-08-22	632	636	632	636	15,962	462.53
1983-08-20	631	631	631	631	12,969	458.89
1983-08-19	628	632	628	630	58,862	458.16
1983-08-18	628	631	628	628	32,923	456.71
1983-08-17	629	630	628	628	38,908	456.71
1983-08-16	629	630	628	630	125,704	458.16
1983-08-15	628	629	628	628	36,913	456.71
1983-08-12	629	629	628	628	16,960	456.71
1983-08-11	627	629	627	628	28,932	456.71
1983-08-10	627	630	627	630	24,941	458.16
1983-08-09	628	628	628	628	9,977	456.71
1983-08-08	628	628	627	627	17,958	455.98
1983-08-06	631	631	627	628	4,988	456.71
1983-08-05	626	631	626	627	39,906	455.98
1983-08-04	631	631	626	626	55,869	455.26
1983-08-03	632	632	627	628	130,692	456.71
1983-08-02	634	635	632	632	51,878	459.62
1983-08-01	635	636	631	631	39,906	458.89
1983-07-30	633	636	631	636	7,981	462.53
1983-07-29	639	639	633	635	28,932	461.80
1983-07-28	639	639	635	635	121,714	461.80
1983-07-27	647	647	634	635	44,894	461.80
1983-07-26	639	639	639	639	31,925	464.71
1983-07-25	667	672	658	659	89,789	479.25
1983-07-23	647	659	647	657	26,937	477.80
1983-07-22	639	652	633	633	128,697	460.35
1983-07-21	643	643	639	639	39,906	464.71
1983-07-20	636	656	633	635	64,847	461.80
1983-07-19	637	639	633	636	58,862	462.53
1983-07-18	637	642	636	636	35,915	462.53
1983-07-15	637	641	636	636	27,934	462.53
1983-07-14	642	652	636	636	73,826	462.53
1983-07-13	663	663	652	652	106,749	474.16
1983-07-12	652	669	647	663	119,718	482.16
1983-07-11	643	643	641	642	15,962	466.89
1983-07-09	642	642	641	641	20,951	466.16
1983-07-08	643	647	642	642	54,871	466.89
1983-07-07	644	644	643	644	62,852	468.35
1983-07-06	642	645	642	643	37,911	467.62
1983-07-05	651	651	645	645	7,981	469.07
1983-07-04	644	647	644	645	20,951	469.07
1983-07-02	639	643	639	643	33,920	467.62
1983-07-01	637	639	637	639	26,937	464.71
1983-06-30	639	641	637	637	40,904	463.25
1983-06-29	641	652	635	642	77,817	466.89
1983-06-28	633	639	632	634	26,937	461.07
1983-06-27	631	639	631	632	73,826	459.62
1983-06-25	631	632	631	631	141,667	458.89
1983-06-24	642	642	632	632	79,812	459.62
1983-06-23	632	642	632	642	37,911	466.89
1983-06-22	652	652	631	631	208,509	458.89
1983-06-21	650	652	647	647	376,115	470.53
1983-06-20	666	666	649	649	117,723	471.98
1983-06-17	664	665	664	665	31,925	483.62
1983-06-16	667	667	664	665	40,904	483.62
1983-06-15	668	668	663	664	53,873	482.89
1983-06-14	672	673	668	669	56,866	486.53
1983-06-13	679	679	672	672	29,930	488.71
1983-06-11	681	681	672	672	28,932	488.71
1983-06-10	681	681	675	681	32,923	495.25
1983-06-09	683	683	672	682	73,826	495.98
1983-06-08	672	682	672	681	72,829	495.25
1983-06-07	680	680	672	672	46,890	488.71
1983-06-06	667	681	667	681	14,965	495.25
1983-06-04	672	673	667	667	19,953	485.07
1983-06-03	667	673	667	672	41,901	488.71
1983-06-02	672	672	667	667	74,824	485.07
1983-06-01	683	684	672	672	79,812	488.71
1983-05-31	680	683	677	683	43,897	496.71
1983-05-30	685	689	685	685	71,831	498.16
1983-05-28	685	687	685	685	69,836	498.16
1983-05-27	691	692	679	682	133,685	495.98
1983-05-26	672	681	668	673	70,833	489.44
1983-05-25	667	672	667	668	58,862	485.80
1983-05-24	664	664	663	663	30,927	482.16
1983-05-23	667	667	663	663	26,937	482.16
1983-05-20	665	667	662	663	62,852	482.16
1983-05-19	663	667	662	665	72,829	483.62
1983-05-18	662	666	653	662	53,873	481.44
1983-05-17	661	662	659	662	55,869	481.44
1983-05-16	660	667	660	660	38,908	479.98
1983-05-14	667	667	662	664	17,958	482.89
1983-05-13	662	666	661	666	78,815	484.34
1983-05-12	661	663	661	661	49,883	480.71
1983-05-11	660	661	660	660	70,833	479.98
1983-05-10	660	662	660	660	69,836	479.98
1983-05-09	662	667	660	660	73,826	479.98
1983-05-07	663	666	660	660	56,866	479.98
1983-05-06	665	667	661	667	69,836	485.07
1983-05-04	665	671	663	663	117,723	482.16
1983-05-02	665	667	659	665	170,599	483.62
1983-04-30	665	665	658	665	33,920	483.62
1983-04-28	664	665	658	661	20,951	480.71
1983-04-27	658	670	652	670	29,930	487.25
1983-04-26	657	657	657	657	35,915	477.80
1983-04-25	672	672	663	672	64,847	488.71
1983-04-23	672	677	668	668	30,927	485.80
1983-04-22	677	677	668	668	42,899	485.80
1983-04-21	672	672	668	668	32,923	485.80
1983-04-20	657	672	652	672	84,800	488.71
1983-04-19	656	657	652	656	50,880	477.07
1983-04-18	648	660	648	657	91,784	477.80
1983-04-15	653	662	644	647	77,817	470.53
1983-04-14	653	662	645	662	167,606	481.44
1983-04-13	657	662	657	662	30,927	481.44
1983-04-12	657	657	654	654	26,937	475.62
1983-04-11	667	671	661	661	8,979	480.71
1983-04-09	653	657	653	657	22,946	477.80
1983-04-08	661	662	653	653	113,732	474.89
1983-04-07	663	666	661	661	106,749	480.71
1983-04-06	667	667	662	663	29,930	482.16
1983-04-05	672	674	661	661	48,885	480.71
1983-04-04	663	672	663	671	41,901	487.98
1983-04-02	663	672	663	672	12,969	488.71
1983-04-01	676	676	672	672	31,925	488.71
1983-03-31	686	686	670	677	38,908	492.34
1983-03-30	683	693	683	687	15,962	499.62
1983-03-29	702	702	689	689	168,603	501.07
1983-03-28	682	702	682	702	45,892	510.53
1983-03-26	681	681	681	681	31,925	495.25
1983-03-25	695	695	691	691	63,850	502.53
1983-03-24	697	699	693	696	92,782	506.16
1983-03-23	692	697	692	697	104,754	506.89
1983-03-22	687	697	677	692	94,777	503.25
1983-03-18	673	692	673	691	136,678	502.53
1983-03-17	675	685	675	682	47,887	495.98
1983-03-16	669	687	669	685	95,775	498.16
1983-03-15	661	682	661	673	30,927	489.44
1983-03-14	657	662	654	662	37,911	481.44
1983-03-12	660	662	652	654	57,864	475.62
1983-03-11	648	658	648	658	23,944	478.53
1983-03-10	659	659	649	649	11,972	471.98
1983-03-09	660	660	643	652	19,953	474.16
1983-03-08	667	667	660	662	24,941	481.44
1983-03-07	675	675	665	667	51,878	485.07
1983-03-05	652	670	652	665	50,880	483.62
1983-03-04	642	651	637	651	43,897	473.44
1983-03-03	633	642	633	635	30,927	461.80
1983-03-02	642	642	633	633	31,925	460.35
1983-03-01	645	645	636	639	18,955	464.71
1983-02-28	650	650	650	650	8,979	472.71
1983-02-26	652	652	645	645	19,953	469.07
1983-02-25	636	645	636	644	23,944	468.35
1983-02-24	630	631	629	630	27,934	458.16
1983-02-23	629	634	629	631	31,925	458.89
1983-02-22	629	644	629	629	31,925	457.44
1983-02-21	635	635	629	629	35,915	457.44
1983-02-18	632	635	627	628	122,711	456.71
1983-02-17	641	641	639	639	146,655	464.71
1983-02-16	641	642	641	642	31,925	466.89
1983-02-15	641	642	641	641	39,906	466.16
1983-02-14	639	639	639	639	7,981	464.71
1983-02-12	642	642	636	636	70,833	462.53
1983-02-10	642	643	642	642	42,899	466.89
1983-02-09	643	646	643	643	9,977	467.62
1983-02-08	642	643	642	643	32,923	467.62
1983-02-07	642	642	642	642	8,979	466.89
1983-02-05	642	647	642	642	32,923	466.89
1983-02-04	643	643	643	643	15,962	467.62
1983-02-03	644	644	642	643	14,965	467.62
1983-02-02	643	647	641	644	18,955	468.35
1983-02-01	642	644	642	644	8,979	468.35
1983-01-31	639	647	639	639	8,979	464.71
1983-01-29	637	637	636	637	39,906	463.25
1983-01-28	637	637	632	637	11,972	463.25
1983-01-27	642	642	636	636	24,941	462.53
1983-01-26	642	647	642	647	35,915	470.53
1983-01-25	636	642	632	636	57,864	462.53
1983-01-24	652	652	639	642	45,892	466.89
1983-01-22	647	647	643	643	36,913	467.62
1983-01-21	647	648	647	647	29,930	470.53
1983-01-20	647	655	647	647	77,817	470.53
1983-01-19	651	651	647	647	15,962	470.53
1983-01-18	646	652	646	652	36,913	474.16
1983-01-17	657	657	648	656	42,899	477.07
1983-01-14	663	663	643	643	94,777	467.62
1983-01-13	663	667	663	667	20,951	485.07
1983-01-12	664	668	663	663	37,911	482.16
1983-01-11	664	664	660	664	105,751	482.89
1983-01-10	672	677	667	667	29,930	485.07
1983-01-08	664	675	664	671	37,911	487.98
1983-01-07	663	666	663	666	57,864	484.34
1983-01-06	668	668	663	664	10,974	482.89
1983-01-05	667	668	658	658	22,946	478.53
1983-01-04	657	659	657	657	21,948	477.80

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