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	148.12
1983-12-27	620	620	609	609	59,859	147.63
1983-12-26	602	616	602	611	36,913	148.12
1983-12-24	611	620	611	620	10,974	150.30
1983-12-23	603	607	603	603	54,871	146.18
1983-12-22	601	610	601	602	55,869	145.93
1983-12-21	607	611	595	596	87,793	144.48
1983-12-20	606	619	605	609	43,897	147.63
1983-12-19	602	611	602	604	23,944	146.42
1983-12-17	612	612	608	611	22,946	148.12
1983-12-16	613	620	611	620	50,880	150.30
1983-12-15	622	622	612	612	16,960	148.36
1983-12-14	636	636	612	617	33,920	149.57
1983-12-13	641	641	634	636	20,951	154.18
1983-12-12	630	642	626	631	69,836	152.96
1983-12-09	621	621	611	613	46,890	148.60
1983-12-08	608	611	602	611	53,873	148.12
1983-12-07	602	606	601	601	76,819	145.69
1983-12-06	601	608	601	601	48,885	145.69
1983-12-05	609	609	601	601	46,890	145.69
1983-12-03	601	606	601	601	28,932	145.69
1983-12-02	611	611	601	601	87,793	145.69
1983-12-01	611	613	607	611	117,723	148.12
1983-11-30	608	612	607	611	69,836	148.12
1983-11-29	607	609	607	607	24,941	147.15
1983-11-28	608	608	607	607	38,908	147.15
1983-11-26	611	611	607	607	37,911	147.15
1983-11-25	611	616	609	611	137,676	148.12
1983-11-24	615	616	601	611	131,690	148.12
1983-11-22	631	631	622	631	30,927	152.96
1983-11-21	630	631	622	631	28,932	152.96
1983-11-19	630	630	629	629	11,972	152.48
1983-11-18	630	630	626	626	57,864	151.75
1983-11-17	628	629	627	629	114,730	152.48
1983-11-16	629	630	628	628	24,941	152.24
1983-11-15	628	636	628	631	74,824	152.96
1983-11-14	630	631	627	631	55,869	152.96
1983-11-11	627	631	627	629	99,765	152.48
1983-11-10	627	628	627	627	37,911	151.99
1983-11-09	627	631	627	627	43,897	151.99
1983-11-08	628	630	627	628	19,953	152.24
1983-11-07	630	630	630	630	9,977	152.72
1983-11-05	629	631	627	631	33,920	152.96
1983-11-04	628	628	627	627	27,934	151.99
1983-11-02	632	636	627	627	34,918	151.99
1983-11-01	631	632	631	632	95,775	153.21
1983-10-31	632	632	631	632	31,925	153.21
1983-10-29	632	632	631	631	6,984	152.96
1983-10-28	628	631	628	628	66,843	152.24
1983-10-27	627	632	627	631	24,941	152.96
1983-10-26	642	642	637	641	23,944	155.39
1983-10-25	642	646	639	642	141,667	155.63
1983-10-24	639	642	637	642	34,918	155.63
1983-10-22	639	639	637	637	28,932	154.42
1983-10-21	637	644	637	642	28,932	155.63
1983-10-20	644	647	644	644	106,749	156.12
1983-10-19	644	644	644	644	23,944	156.12
1983-10-18	645	647	644	647	22,946	156.84
1983-10-17	644	647	644	644	32,923	156.12
1983-10-15	645	647	645	645	27,934	156.36
1983-10-14	645	645	644	645	90,786	156.36
1983-10-13	644	645	644	645	14,965	156.36
1983-10-12	644	647	644	644	22,946	156.12
1983-10-11	647	648	643	644	91,784	156.12
1983-10-07	647	648	647	647	56,866	156.84
1983-10-06	647	648	647	647	69,836	156.84
1983-10-05	647	651	647	647	39,906	156.84
1983-10-04	645	647	645	646	54,871	156.60
1983-10-03	645	647	645	645	7,981	156.36
1983-10-01	651	651	643	645	14,965	156.36
1983-09-30	651	651	643	651	61,854	157.81
1983-09-29	643	652	643	652	36,913	158.05
1983-09-28	637	641	637	641	39,906	155.39
1983-09-27	641	641	637	637	44,894	154.42
1983-09-26	641	647	639	641	39,906	155.39
1983-09-24	647	647	642	642	15,962	155.63
1983-09-22	646	646	639	639	33,920	154.90
1983-09-21	641	642	641	641	47,887	155.39
1983-09-20	652	652	641	641	20,951	155.39
1983-09-19	639	642	639	642	25,939	155.63
1983-09-17	642	642	637	637	16,960	154.42
1983-09-16	642	645	637	642	26,937	155.63
1983-09-14	636	636	636	636	21,948	154.18
1983-09-13	660	660	647	647	24,941	156.84
1983-09-12	658	658	652	652	22,946	158.05
1983-09-09	659	661	652	657	33,920	159.27
1983-09-08	662	662	657	660	55,869	159.99
1983-09-07	660	663	660	663	28,932	160.72
1983-09-06	668	668	660	660	39,906	159.99
1983-09-05	652	667	648	658	67,840	159.51
1983-09-03	641	647	641	647	34,918	156.84
1983-09-02	632	647	632	639	59,859	154.90
1983-09-01	629	631	628	628	59,859	152.24
1983-08-31	633	642	629	629	134,683	152.48
1983-08-30	637	637	633	633	18,955	153.45
1983-08-29	642	643	641	641	9,977	155.39
1983-08-27	643	645	643	645	16,960	156.36
1983-08-26	639	645	639	645	30,927	156.36
1983-08-25	647	647	637	641	117,723	155.39
1983-08-24	642	645	642	645	36,913	156.36
1983-08-23	642	652	639	641	126,702	155.39
1983-08-22	632	636	632	636	15,962	154.18
1983-08-20	631	631	631	631	12,969	152.96
1983-08-19	628	632	628	630	58,862	152.72
1983-08-18	628	631	628	628	32,923	152.24
1983-08-17	629	630	628	628	38,908	152.24
1983-08-16	629	630	628	630	125,704	152.72
1983-08-15	628	629	628	628	36,913	152.24
1983-08-12	629	629	628	628	16,960	152.24
1983-08-11	627	629	627	628	28,932	152.24
1983-08-10	627	630	627	630	24,941	152.72
1983-08-09	628	628	628	628	9,977	152.24
1983-08-08	628	628	627	627	17,958	151.99
1983-08-06	631	631	627	628	4,988	152.24
1983-08-05	626	631	626	627	39,906	151.99
1983-08-04	631	631	626	626	55,869	151.75
1983-08-03	632	632	627	628	130,692	152.24
1983-08-02	634	635	632	632	51,878	153.21
1983-08-01	635	636	631	631	39,906	152.96
1983-07-30	633	636	631	636	7,981	154.18
1983-07-29	639	639	633	635	28,932	153.93
1983-07-28	639	639	635	635	121,714	153.93
1983-07-27	647	647	634	635	44,894	153.93
1983-07-26	639	639	639	639	31,925	154.90
1983-07-25	667	672	658	659	89,789	159.75
1983-07-23	647	659	647	657	26,937	159.27
1983-07-22	639	652	633	633	128,697	153.45
1983-07-21	643	643	639	639	39,906	154.90
1983-07-20	636	656	633	635	64,847	153.93
1983-07-19	637	639	633	636	58,862	154.18
1983-07-18	637	642	636	636	35,915	154.18
1983-07-15	637	641	636	636	27,934	154.18
1983-07-14	642	652	636	636	73,826	154.18
1983-07-13	663	663	652	652	106,749	158.05
1983-07-12	652	669	647	663	119,718	160.72
1983-07-11	643	643	641	642	15,962	155.63
1983-07-09	642	642	641	641	20,951	155.39
1983-07-08	643	647	642	642	54,871	155.63
1983-07-07	644	644	643	644	62,852	156.12
1983-07-06	642	645	642	643	37,911	155.87
1983-07-05	651	651	645	645	7,981	156.36
1983-07-04	644	647	644	645	20,951	156.36
1983-07-02	639	643	639	643	33,920	155.87
1983-07-01	637	639	637	639	26,937	154.90
1983-06-30	639	641	637	637	40,904	154.42
1983-06-29	641	652	635	642	77,817	155.63
1983-06-28	633	639	632	634	26,937	153.69
1983-06-27	631	639	631	632	73,826	153.21
1983-06-25	631	632	631	631	141,667	152.96
1983-06-24	642	642	632	632	79,812	153.21
1983-06-23	632	642	632	642	37,911	155.63
1983-06-22	652	652	631	631	208,509	152.96
1983-06-21	650	652	647	647	376,115	156.84
1983-06-20	666	666	649	649	117,723	157.33
1983-06-17	664	665	664	665	31,925	161.21
1983-06-16	667	667	664	665	40,904	161.21
1983-06-15	668	668	663	664	53,873	160.96
1983-06-14	672	673	668	669	56,866	162.18
1983-06-13	679	679	672	672	29,930	162.90
1983-06-11	681	681	672	672	28,932	162.90
1983-06-10	681	681	675	681	32,923	165.08
1983-06-09	683	683	672	682	73,826	165.33
1983-06-08	672	682	672	681	72,829	165.08
1983-06-07	680	680	672	672	46,890	162.90
1983-06-06	667	681	667	681	14,965	165.08
1983-06-04	672	673	667	667	19,953	161.69
1983-06-03	667	673	667	672	41,901	162.90
1983-06-02	672	672	667	667	74,824	161.69
1983-06-01	683	684	672	672	79,812	162.90
1983-05-31	680	683	677	683	43,897	165.57
1983-05-30	685	689	685	685	71,831	166.05
1983-05-28	685	687	685	685	69,836	166.05
1983-05-27	691	692	679	682	133,685	165.33
1983-05-26	672	681	668	673	70,833	163.15
1983-05-25	667	672	667	668	58,862	161.93
1983-05-24	664	664	663	663	30,927	160.72
1983-05-23	667	667	663	663	26,937	160.72
1983-05-20	665	667	662	663	62,852	160.72
1983-05-19	663	667	662	665	72,829	161.21
1983-05-18	662	666	653	662	53,873	160.48
1983-05-17	661	662	659	662	55,869	160.48
1983-05-16	660	667	660	660	38,908	159.99
1983-05-14	667	667	662	664	17,958	160.96
1983-05-13	662	666	661	666	78,815	161.45
1983-05-12	661	663	661	661	49,883	160.24
1983-05-11	660	661	660	660	70,833	159.99
1983-05-10	660	662	660	660	69,836	159.99
1983-05-09	662	667	660	660	73,826	159.99
1983-05-07	663	666	660	660	56,866	159.99
1983-05-06	665	667	661	667	69,836	161.69
1983-05-04	665	671	663	663	117,723	160.72
1983-05-02	665	667	659	665	170,599	161.21
1983-04-30	665	665	658	665	33,920	161.21
1983-04-28	664	665	658	661	20,951	160.24
1983-04-27	658	670	652	670	29,930	162.42
1983-04-26	657	657	657	657	35,915	159.27
1983-04-25	672	672	663	672	64,847	162.90
1983-04-23	672	677	668	668	30,927	161.93
1983-04-22	677	677	668	668	42,899	161.93
1983-04-21	672	672	668	668	32,923	161.93
1983-04-20	657	672	652	672	84,800	162.90
1983-04-19	656	657	652	656	50,880	159.02
1983-04-18	648	660	648	657	91,784	159.27
1983-04-15	653	662	644	647	77,817	156.84
1983-04-14	653	662	645	662	167,606	160.48
1983-04-13	657	662	657	662	30,927	160.48
1983-04-12	657	657	654	654	26,937	158.54
1983-04-11	667	671	661	661	8,979	160.24
1983-04-09	653	657	653	657	22,946	159.27
1983-04-08	661	662	653	653	113,732	158.30
1983-04-07	663	666	661	661	106,749	160.24
1983-04-06	667	667	662	663	29,930	160.72
1983-04-05	672	674	661	661	48,885	160.24
1983-04-04	663	672	663	671	41,901	162.66
1983-04-02	663	672	663	672	12,969	162.90
1983-04-01	676	676	672	672	31,925	162.90
1983-03-31	686	686	670	677	38,908	164.12
1983-03-30	683	693	683	687	15,962	166.54
1983-03-29	702	702	689	689	168,603	167.02
1983-03-28	682	702	682	702	45,892	170.18
1983-03-26	681	681	681	681	31,925	165.08
1983-03-25	695	695	691	691	63,850	167.51
1983-03-24	697	699	693	696	92,782	168.72
1983-03-23	692	697	692	697	104,754	168.96
1983-03-22	687	697	677	692	94,777	167.75
1983-03-18	673	692	673	691	136,678	167.51
1983-03-17	675	685	675	682	47,887	165.33
1983-03-16	669	687	669	685	95,775	166.05
1983-03-15	661	682	661	673	30,927	163.15
1983-03-14	657	662	654	662	37,911	160.48
1983-03-12	660	662	652	654	57,864	158.54
1983-03-11	648	658	648	658	23,944	159.51
1983-03-10	659	659	649	649	11,972	157.33
1983-03-09	660	660	643	652	19,953	158.05
1983-03-08	667	667	660	662	24,941	160.48
1983-03-07	675	675	665	667	51,878	161.69
1983-03-05	652	670	652	665	50,880	161.21
1983-03-04	642	651	637	651	43,897	157.81
1983-03-03	633	642	633	635	30,927	153.93
1983-03-02	642	642	633	633	31,925	153.45
1983-03-01	645	645	636	639	18,955	154.90
1983-02-28	650	650	650	650	8,979	157.57
1983-02-26	652	652	645	645	19,953	156.36
1983-02-25	636	645	636	644	23,944	156.12
1983-02-24	630	631	629	630	27,934	152.72
1983-02-23	629	634	629	631	31,925	152.96
1983-02-22	629	644	629	629	31,925	152.48
1983-02-21	635	635	629	629	35,915	152.48
1983-02-18	632	635	627	628	122,711	152.24
1983-02-17	641	641	639	639	146,655	154.90
1983-02-16	641	642	641	642	31,925	155.63
1983-02-15	641	642	641	641	39,906	155.39
1983-02-14	639	639	639	639	7,981	154.90
1983-02-12	642	642	636	636	70,833	154.18
1983-02-10	642	643	642	642	42,899	155.63
1983-02-09	643	646	643	643	9,977	155.87
1983-02-08	642	643	642	643	32,923	155.87
1983-02-07	642	642	642	642	8,979	155.63
1983-02-05	642	647	642	642	32,923	155.63
1983-02-04	643	643	643	643	15,962	155.87
1983-02-03	644	644	642	643	14,965	155.87
1983-02-02	643	647	641	644	18,955	156.12
1983-02-01	642	644	642	644	8,979	156.12
1983-01-31	639	647	639	639	8,979	154.90
1983-01-29	637	637	636	637	39,906	154.42
1983-01-28	637	637	632	637	11,972	154.42
1983-01-27	642	642	636	636	24,941	154.18
1983-01-26	642	647	642	647	35,915	156.84
1983-01-25	636	642	632	636	57,864	154.18
1983-01-24	652	652	639	642	45,892	155.63
1983-01-22	647	647	643	643	36,913	155.87
1983-01-21	647	648	647	647	29,930	156.84
1983-01-20	647	655	647	647	77,817	156.84
1983-01-19	651	651	647	647	15,962	156.84
1983-01-18	646	652	646	652	36,913	158.05
1983-01-17	657	657	648	656	42,899	159.02
1983-01-14	663	663	643	643	94,777	155.87
1983-01-13	663	667	663	667	20,951	161.69
1983-01-12	664	668	663	663	37,911	160.72
1983-01-11	664	664	660	664	105,751	160.96
1983-01-10	672	677	667	667	29,930	161.69
1983-01-08	664	675	664	671	37,911	162.66
1983-01-07	663	666	663	666	57,864	161.45
1983-01-06	668	668	663	664	10,974	160.96
1983-01-05	667	668	658	658	22,946	159.51
1983-01-04	657	659	657	657	21,948	159.27

分割・併合履歴： [2024-09-27]1株→3株 [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30