7951 ヤマハ(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	1,900	1,900	1,860	1,860	107,000	620
1988-12-27	1,900	1,900	1,860	1,900	99,000	633.33
1988-12-26	1,880	1,890	1,840	1,890	151,000	630
1988-12-24	1,880	1,900	1,880	1,880	152,000	626.67
1988-12-23	1,900	1,900	1,850	1,870	116,000	623.33
1988-12-22	1,870	1,900	1,870	1,900	135,000	633.33
1988-12-21	1,880	1,900	1,850	1,900	133,000	633.33
1988-12-20	1,860	1,890	1,860	1,880	119,000	626.67
1988-12-19	1,860	1,860	1,810	1,850	106,000	616.67
1988-12-16	1,850	1,900	1,830	1,860	114,000	620
1988-12-15	1,860	1,890	1,850	1,870	53,000	623.33
1988-12-14	1,890	1,900	1,860	1,900	131,000	633.33
1988-12-13	1,900	1,910	1,880	1,880	82,000	626.67
1988-12-12	1,880	1,910	1,870	1,910	97,000	636.67
1988-12-09	1,880	1,900	1,850	1,880	220,000	626.67
1988-12-08	1,890	1,910	1,880	1,890	213,000	630
1988-12-07	1,830	1,880	1,820	1,880	201,000	626.67
1988-12-06	1,810	1,810	1,790	1,800	149,000	600
1988-12-05	1,820	1,820	1,780	1,820	54,000	606.67
1988-12-03	1,850	1,860	1,820	1,820	113,000	606.67
1988-12-02	1,860	1,860	1,820	1,850	198,000	616.67
1988-12-01	1,830	1,850	1,800	1,810	327,000	603.33
1988-11-30	1,750	1,830	1,740	1,800	350,000	600
1988-11-29	1,690	1,720	1,690	1,720	238,000	573.33
1988-11-28	1,670	1,710	1,670	1,700	116,000	566.67
1988-11-26	1,670	1,690	1,660	1,670	116,000	556.67
1988-11-25	1,680	1,680	1,650	1,670	238,000	556.67
1988-11-24	1,700	1,700	1,680	1,690	107,000	563.33
1988-11-22	1,690	1,710	1,690	1,690	222,000	563.33
1988-11-21	1,720	1,730	1,690	1,700	148,000	566.67
1988-11-18	1,730	1,730	1,690	1,710	234,000	570
1988-11-17	1,670	1,720	1,670	1,690	431,000	563.33
1988-11-16	1,590	1,680	1,580	1,660	362,000	553.33
1988-11-15	1,550	1,590	1,530	1,570	678,000	523.33
1988-11-14	1,560	1,590	1,500	1,510	526,000	503.33
1988-11-11	1,620	1,640	1,580	1,620	404,000	540
1988-11-10	1,720	1,730	1,680	1,690	191,000	563.33
1988-11-09	1,750	1,760	1,740	1,740	259,000	580
1988-11-08	1,730	1,730	1,700	1,730	96,000	576.67
1988-11-07	1,760	1,760	1,700	1,750	91,000	583.33
1988-11-05	1,740	1,760	1,700	1,760	60,000	586.67
1988-11-04	1,790	1,790	1,700	1,770	128,000	590
1988-11-02	1,840	1,840	1,780	1,780	203,000	593.33
1988-11-01	1,830	1,830	1,800	1,810	214,000	603.33
1988-10-31	1,810	1,830	1,810	1,830	101,000	610
1988-10-29	1,830	1,830	1,810	1,810	81,000	603.33
1988-10-28	1,830	1,830	1,810	1,810	55,000	603.33
1988-10-27	1,870	1,870	1,830	1,830	186,000	610
1988-10-26	1,920	1,950	1,900	1,900	216,000	633.33
1988-10-25	1,910	1,950	1,900	1,950	80,000	650
1988-10-24	1,950	1,950	1,910	1,910	115,000	636.67
1988-10-22	1,960	1,960	1,930	1,930	53,000	643.33
1988-10-21	1,930	1,960	1,930	1,930	199,000	643.33
1988-10-20	1,930	1,950	1,930	1,930	66,000	643.33
1988-10-19	1,930	1,950	1,920	1,930	61,000	643.33
1988-10-18	1,950	1,960	1,930	1,940	66,000	646.67
1988-10-17	1,930	1,990	1,910	1,980	58,000	660
1988-10-14	1,980	2,000	1,950	1,950	214,000	650
1988-10-13	1,990	1,990	1,930	1,950	79,000	650
1988-10-12	1,920	1,970	1,920	1,960	144,000	653.33
1988-10-11	1,960	1,960	1,940	1,950	49,000	650
1988-10-07	1,950	1,950	1,920	1,930	52,000	643.33
1988-10-06	2,000	2,000	1,950	1,970	108,000	656.67
1988-10-05	2,020	2,040	1,980	2,000	127,000	666.67
1988-10-04	2,050	2,050	2,000	2,000	67,000	666.67
1988-10-03	2,040	2,050	2,040	2,050	20,000	683.33
1988-10-01	2,070	2,080	2,030	2,030	91,000	676.67
1988-09-30	2,040	2,040	2,000	2,030	149,000	676.67
1988-09-29	2,090	2,090	1,990	2,000	135,000	666.67
1988-09-28	2,100	2,100	2,050	2,050	193,000	683.33
1988-09-27	2,100	2,100	2,040	2,060	95,000	686.67
1988-09-26	2,020	2,140	2,020	2,140	165,000	713.33
1988-09-24	2,070	2,100	2,050	2,050	89,000	683.33
1988-09-22	2,110	2,110	2,060	2,070	143,000	690
1988-09-21	2,120	2,120	2,050	2,060	219,000	686.67
1988-09-20	2,170	2,180	2,100	2,110	131,000	703.33
1988-09-19	2,180	2,190	2,170	2,180	164,000	726.67
1988-09-16	2,150	2,170	2,150	2,170	196,000	723.33
1988-09-14	2,130	2,150	2,130	2,150	66,000	716.67
1988-09-13	2,130	2,130	2,110	2,130	82,000	710
1988-09-12	2,120	2,160	2,100	2,100	84,000	700
1988-09-09	2,170	2,170	2,110	2,160	20,000	720
1988-09-08	2,160	2,170	2,110	2,170	145,000	723.33
1988-09-07	2,140	2,190	2,130	2,170	272,000	723.33
1988-09-06	2,120	2,120	2,080	2,100	66,000	700
1988-09-05	2,120	2,120	2,090	2,090	24,000	696.67
1988-09-03	2,060	2,120	2,060	2,080	44,000	693.33
1988-09-02	2,120	2,120	2,080	2,080	44,000	693.33
1988-09-01	2,100	2,120	2,080	2,080	75,000	693.33
1988-08-31	2,120	2,120	2,090	2,100	60,000	700
1988-08-30	2,120	2,130	2,080	2,080	119,000	693.33
1988-08-29	2,130	2,130	2,070	2,080	78,000	693.33
1988-08-27	2,100	2,100	2,080	2,090	29,000	696.67
1988-08-26	2,140	2,140	2,080	2,090	68,000	696.67
1988-08-25	2,140	2,140	2,080	2,100	76,000	700
1988-08-24	2,070	2,130	2,060	2,100	209,000	700
1988-08-23	2,090	2,090	2,070	2,080	164,000	693.33
1988-08-22	2,100	2,120	2,090	2,110	165,000	703.33
1988-08-19	2,160	2,170	2,130	2,140	180,000	713.33
1988-08-18	2,180	2,180	2,150	2,180	65,000	726.67
1988-08-17	2,160	2,180	2,140	2,180	117,000	726.67
1988-08-16	2,180	2,180	2,140	2,140	37,000	713.33
1988-08-15	2,140	2,220	2,140	2,190	154,000	730
1988-08-12	2,200	2,200	2,140	2,140	67,000	713.33
1988-08-11	2,120	2,160	2,110	2,130	146,000	710
1988-08-10	2,160	2,190	2,080	2,100	169,000	700
1988-08-09	2,230	2,250	2,200	2,200	120,000	733.33
1988-08-08	2,280	2,280	2,210	2,230	13,000	743.33
1988-08-06	2,250	2,270	2,250	2,270	49,000	756.67
1988-08-05	2,280	2,280	2,200	2,250	98,000	750
1988-08-04	2,290	2,310	2,240	2,300	379,000	766.67
1988-08-03	2,270	2,290	2,240	2,290	521,000	763.33
1988-08-02	2,240	2,280	2,160	2,270	386,000	756.67
1988-08-01	2,200	2,250	2,200	2,200	257,000	733.33
1988-07-30	2,120	2,220	2,120	2,200	88,000	733.33
1988-07-29	2,180	2,180	2,060	2,080	384,000	693.33
1988-07-28	2,040	2,160	2,030	2,140	250,000	713.33
1988-07-27	2,070	2,140	2,050	2,050	739,000	683.33
1988-07-26	2,100	2,100	2,070	2,070	148,000	690
1988-07-25	2,140	2,160	2,060	2,060	412,000	686.67
1988-07-23	2,090	2,150	2,080	2,100	436,000	700
1988-07-22	2,110	2,190	2,100	2,100	239,000	700
1988-07-21	2,210	2,240	2,120	2,130	127,000	710
1988-07-20	2,190	2,250	2,090	2,250	417,000	750
1988-07-19	2,110	2,190	2,100	2,150	238,000	716.67
1988-07-18	2,210	2,210	2,100	2,150	258,000	716.67
1988-07-15	2,200	2,250	2,190	2,200	376,000	733.33
1988-07-14	2,210	2,210	2,160	2,170	197,000	723.33
1988-07-13	2,200	2,200	2,170	2,170	179,000	723.33
1988-07-12	2,170	2,200	2,170	2,200	231,000	733.33
1988-07-11	2,210	2,210	2,170	2,170	86,000	723.33
1988-07-08	2,240	2,240	2,160	2,170	83,000	723.33
1988-07-07	2,190	2,250	2,190	2,250	299,000	750
1988-07-06	2,100	2,150	2,080	2,150	110,000	716.67
1988-07-05	2,100	2,130	2,100	2,100	95,000	700
1988-07-04	2,090	2,090	2,090	2,090	56,000	696.67
1988-07-02	2,100	2,100	2,090	2,090	46,000	696.67
1988-07-01	2,090	2,120	2,080	2,100	143,000	700
1988-06-30	2,150	2,190	2,080	2,120	264,000	706.67
1988-06-29	2,090	2,150	2,080	2,150	260,000	716.67
1988-06-28	2,050	2,070	2,010	2,050	293,000	683.33
1988-06-27	2,170	2,170	2,050	2,090	469,000	696.67
1988-06-25	2,160	2,160	2,140	2,150	120,000	716.67
1988-06-24	2,220	2,220	2,170	2,200	192,000	733.33
1988-06-23	2,260	2,270	2,150	2,210	385,000	736.67
1988-06-22	2,240	2,240	2,180	2,220	160,000	740
1988-06-21	2,170	2,260	2,170	2,200	166,000	733.33
1988-06-20	2,240	2,270	2,210	2,210	191,000	736.67
1988-06-17	2,280	2,280	2,240	2,240	304,000	746.67
1988-06-16	2,250	2,280	2,240	2,250	239,000	750
1988-06-15	2,290	2,310	2,250	2,250	394,000	750
1988-06-14	2,270	2,310	2,240	2,300	164,000	766.67
1988-06-13	2,240	2,270	2,230	2,230	165,000	743.33
1988-06-10	2,270	2,310	2,240	2,240	178,000	746.67
1988-06-09	2,350	2,350	2,300	2,310	242,000	770
1988-06-08	2,320	2,350	2,300	2,310	244,000	770
1988-06-07	2,270	2,360	2,270	2,330	392,000	776.67
1988-06-06	2,280	2,320	2,260	2,270	181,000	756.67
1988-06-04	2,220	2,280	2,220	2,280	169,000	760
1988-06-03	2,200	2,250	2,200	2,230	93,000	743.33
1988-06-02	2,290	2,290	2,210	2,210	180,000	736.67
1988-06-01	2,250	2,320	2,240	2,280	221,000	760
1988-05-31	2,170	2,240	2,170	2,210	101,000	736.67
1988-05-30	2,200	2,200	2,160	2,160	141,000	720
1988-05-28	2,220	2,230	2,190	2,190	94,000	730
1988-05-27	2,220	2,240	2,220	2,220	155,000	740
1988-05-26	2,280	2,280	2,210	2,250	231,000	750
1988-05-25	2,210	2,280	2,210	2,240	339,000	746.67
1988-05-24	2,220	2,250	2,220	2,250	274,000	750
1988-05-23	2,270	2,320	2,230	2,240	378,000	746.67
1988-05-20	2,280	2,330	2,260	2,260	353,000	753.33
1988-05-19	2,340	2,350	2,310	2,310	298,000	770
1988-05-18	2,390	2,390	2,340	2,340	164,000	780
1988-05-17	2,400	2,400	2,350	2,390	233,000	796.67
1988-05-16	2,320	2,390	2,320	2,390	186,000	796.67
1988-05-13	2,320	2,360	2,320	2,340	255,000	780
1988-05-12	2,310	2,350	2,310	2,330	311,000	776.67
1988-05-11	2,370	2,410	2,320	2,350	294,000	783.33
1988-05-10	2,330	2,450	2,320	2,450	223,000	816.67
1988-05-09	2,360	2,390	2,310	2,330	73,000	776.67
1988-05-07	2,390	2,390	2,370	2,390	74,000	796.67
1988-05-06	2,400	2,400	2,380	2,380	185,000	793.33
1988-05-02	2,400	2,400	2,360	2,400	158,000	800
1988-04-30	2,410	2,420	2,360	2,410	123,000	803.33
1988-04-28	2,380	2,400	2,370	2,380	225,000	793.33
1988-04-27	2,390	2,410	2,390	2,390	137,000	796.67
1988-04-26	2,400	2,430	2,380	2,380	557,000	793.33
1988-04-25	2,430	2,460	2,410	2,430	816,000	810
1988-04-23	2,390	2,440	2,380	2,430	632,000	810
1988-04-22	2,370	2,390	2,350	2,360	280,000	786.67
1988-04-21	2,390	2,420	2,350	2,350	1,471,000	783.33
1988-04-20	2,300	2,400	2,300	2,400	711,000	800
1988-04-19	2,250	2,310	2,250	2,300	306,000	766.67
1988-04-18	2,270	2,300	2,230	2,290	203,000	763.33
1988-04-15	2,260	2,310	2,210	2,300	326,000	766.67
1988-04-14	2,260	2,310	2,260	2,300	459,000	766.67
1988-04-13	2,350	2,350	2,290	2,300	325,000	766.67
1988-04-12	2,350	2,350	2,300	2,350	268,000	783.33
1988-04-11	2,400	2,400	2,350	2,370	392,000	790
1988-04-08	2,360	2,400	2,330	2,400	1,162,000	800
1988-04-07	2,360	2,360	2,300	2,350	521,000	783.33
1988-04-06	2,370	2,380	2,320	2,320	168,000	773.33
1988-04-05	2,350	2,350	2,320	2,330	279,000	776.67
1988-04-04	2,300	2,390	2,300	2,350	433,000	783.33
1988-04-02	2,260	2,300	2,260	2,300	138,000	766.67
1988-04-01	2,360	2,360	2,260	2,270	458,000	756.67
1988-03-31	2,350	2,410	2,320	2,340	1,307,000	780
1988-03-30	2,320	2,370	2,300	2,370	1,525,000	790
1988-03-29	2,260	2,330	2,260	2,280	2,023,000	760
1988-03-28	2,190	2,300	2,150	2,280	1,979,000	760
1988-03-26	2,170	2,170	2,100	2,110	380,000	703.33
1988-03-25	2,150	2,220	2,140	2,170	2,490,000	723.33
1988-03-24	2,120	2,220	2,120	2,190	4,270,000	730
1988-03-23	2,070	2,150	2,070	2,110	896,000	703.33
1988-03-22	2,040	2,070	2,020	2,050	371,000	683.33
1988-03-18	2,140	2,140	2,050	2,080	1,683,000	693.33
1988-03-17	2,000	2,100	2,000	2,080	1,302,000	693.33
1988-03-16	1,990	2,000	1,960	1,990	199,000	663.33
1988-03-15	1,970	1,970	1,940	1,950	465,000	650
1988-03-14	2,000	2,000	1,970	1,970	177,000	656.67
1988-03-11	2,010	2,040	1,970	1,970	565,000	656.67
1988-03-10	2,000	2,000	1,970	2,000	724,000	666.67
1988-03-09	1,970	1,980	1,950	1,960	390,000	653.33
1988-03-08	1,980	1,990	1,960	1,960	403,000	653.33
1988-03-07	1,970	1,990	1,960	1,970	304,000	656.67
1988-03-05	1,970	1,990	1,950	1,990	272,000	663.33
1988-03-04	1,970	1,970	1,950	1,970	304,000	656.67
1988-03-03	1,980	1,990	1,960	1,970	486,000	656.67
1988-03-02	2,000	2,030	1,970	1,980	467,000	660
1988-03-01	1,970	2,020	1,950	2,000	548,000	666.67
1988-02-29	1,990	1,990	1,960	1,980	317,000	660
1988-02-27	1,960	1,990	1,950	1,990	274,000	663.33
1988-02-26	1,940	2,020	1,940	1,960	637,000	653.33
1988-02-25	1,980	1,990	1,930	1,970	266,000	656.67
1988-02-24	1,980	2,000	1,970	1,980	274,000	660
1988-02-23	2,050	2,050	2,000	2,020	382,000	673.33
1988-02-22	2,070	2,100	2,030	2,030	1,210,000	676.67
1988-02-19	2,090	2,100	2,040	2,070	1,737,000	690
1988-02-18	1,960	2,120	1,960	2,100	4,554,000	700
1988-02-17	1,950	1,960	1,930	1,960	643,000	653.33
1988-02-16	1,930	1,970	1,930	1,940	1,066,000	646.67
1988-02-15	1,960	1,960	1,910	1,920	523,000	640
1988-02-12	1,930	1,980	1,930	1,940	2,499,000	646.67
1988-02-10	1,910	1,930	1,900	1,920	1,687,000	640
1988-02-09	1,870	1,900	1,870	1,900	798,000	633.33
1988-02-08	1,870	1,920	1,850	1,890	1,644,000	630
1988-02-06	1,830	1,840	1,820	1,840	316,000	613.33
1988-02-05	1,820	1,840	1,810	1,840	224,000	613.33
1988-02-04	1,790	1,810	1,780	1,810	88,000	603.33
1988-02-03	1,780	1,800	1,780	1,790	146,000	596.67
1988-02-02	1,800	1,810	1,790	1,810	91,000	603.33
1988-02-01	1,840	1,840	1,770	1,820	177,000	606.67
1988-01-30	1,840	1,840	1,820	1,840	346,000	613.33
1988-01-29	1,840	1,840	1,820	1,830	337,000	610
1988-01-28	1,790	1,820	1,780	1,820	240,000	606.67
1988-01-27	1,800	1,810	1,760	1,780	380,000	593.33
1988-01-26	1,800	1,830	1,790	1,810	333,000	603.33
1988-01-25	1,820	1,820	1,790	1,800	146,000	600
1988-01-23	1,790	1,830	1,790	1,820	162,000	606.67
1988-01-22	1,770	1,790	1,770	1,780	110,000	593.33
1988-01-21	1,780	1,810	1,780	1,800	305,000	600
1988-01-20	1,830	1,840	1,810	1,840	190,000	613.33
1988-01-19	1,840	1,860	1,820	1,860	491,000	620
1988-01-18	1,830	1,880	1,830	1,850	884,000	616.67
1988-01-14	1,750	1,820	1,750	1,810	666,000	603.33
1988-01-13	1,760	1,760	1,700	1,740	154,000	580
1988-01-12	1,760	1,770	1,740	1,760	170,000	586.67
1988-01-11	1,760	1,780	1,740	1,750	154,000	583.33
1988-01-08	1,800	1,830	1,780	1,780	447,000	593.33
1988-01-07	1,850	1,870	1,800	1,800	1,345,000	600
1988-01-06	1,770	1,850	1,750	1,850	4,205,000	616.67
1988-01-05	1,680	1,680	1,640	1,650	372,000	550
1988-01-04	1,610	1,640	1,610	1,620	94,000	540

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