7951 ヤマハ(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,190	2,200	2,080	2,080	43,000	693.33
1989-12-28	2,200	2,210	2,160	2,210	289,000	736.67
1989-12-27	2,190	2,190	2,160	2,170	301,000	723.33
1989-12-26	2,200	2,220	2,160	2,160	286,000	720
1989-12-25	2,220	2,220	2,180	2,200	349,000	733.33
1989-12-22	2,220	2,220	2,160	2,180	482,000	726.67
1989-12-21	2,230	2,230	2,180	2,180	840,000	726.67
1989-12-20	2,090	2,210	2,060	2,200	970,000	733.33
1989-12-19	2,090	2,120	2,050	2,110	490,000	703.33
1989-12-18	2,060	2,100	2,020	2,050	264,000	683.33
1989-12-15	2,090	2,100	2,050	2,100	165,000	700
1989-12-14	2,070	2,100	2,070	2,100	235,000	700
1989-12-13	2,130	2,130	2,070	2,070	365,000	690
1989-12-12	2,110	2,120	2,100	2,120	372,000	706.67
1989-12-11	2,140	2,140	2,100	2,100	433,000	700
1989-12-08	2,140	2,140	2,050	2,120	550,000	706.67
1989-12-07	2,070	2,100	2,050	2,100	378,000	700
1989-12-06	2,050	2,070	2,050	2,070	277,000	690
1989-12-05	2,080	2,100	2,050	2,070	340,000	690
1989-12-04	2,060	2,100	2,050	2,050	293,000	683.33
1989-12-01	2,060	2,060	2,040	2,060	124,000	686.67
1989-11-30	2,050	2,050	2,020	2,040	154,000	680
1989-11-29	2,090	2,110	2,020	2,020	333,000	673.33
1989-11-28	2,060	2,130	2,060	2,080	416,000	693.33
1989-11-27	2,040	2,060	2,000	2,060	177,000	686.67
1989-11-24	1,940	2,000	1,940	2,000	209,000	666.67
1989-11-22	1,970	1,980	1,940	1,960	182,000	653.33
1989-11-21	1,930	1,990	1,930	1,990	200,000	663.33
1989-11-20	1,920	1,960	1,920	1,930	86,000	643.33
1989-11-17	1,990	1,990	1,920	1,920	238,000	640
1989-11-16	1,980	2,000	1,970	1,970	254,000	656.67
1989-11-15	2,010	2,020	1,980	2,000	309,000	666.67
1989-11-14	2,010	2,030	2,010	2,010	164,000	670
1989-11-13	2,000	2,050	2,000	2,030	74,000	676.67
1989-11-10	2,000	2,050	2,000	2,030	242,000	676.67
1989-11-09	2,020	2,060	2,010	2,030	94,000	676.67
1989-11-08	2,030	2,060	2,000	2,060	94,000	686.67
1989-11-07	2,030	2,050	2,020	2,020	84,000	673.33
1989-11-06	2,050	2,090	2,050	2,070	122,000	690
1989-11-02	2,010	2,070	2,000	2,070	469,000	690
1989-11-01	2,050	2,110	2,030	2,050	555,000	683.33
1989-10-31	2,130	2,130	2,080	2,130	124,000	710
1989-10-30	2,050	2,140	2,030	2,130	336,000	710
1989-10-27	2,080	2,100	1,980	2,100	693,000	700
1989-10-26	2,030	2,060	2,010	2,050	385,000	683.33
1989-10-25	2,060	2,080	2,040	2,060	247,000	686.67
1989-10-24	2,140	2,150	2,100	2,100	214,000	700
1989-10-23	2,120	2,180	2,120	2,130	243,000	710
1989-10-20	2,170	2,170	2,130	2,160	274,000	720
1989-10-19	2,070	2,160	2,070	2,130	249,000	710
1989-10-18	2,080	2,100	2,070	2,100	312,000	700
1989-10-17	2,180	2,180	2,100	2,100	375,000	700
1989-10-16	2,110	2,150	2,100	2,100	190,000	700
1989-10-13	2,130	2,200	2,100	2,200	348,000	733.33
1989-10-12	2,150	2,170	2,130	2,130	355,000	710
1989-10-11	2,240	2,270	2,170	2,180	331,000	726.67
1989-10-09	2,330	2,330	2,260	2,280	910,000	760
1989-10-06	2,340	2,340	2,290	2,290	757,000	763.33
1989-10-05	2,280	2,390	2,270	2,350	5,819,000	783.33
1989-10-04	2,180	2,280	2,170	2,280	936,000	760
1989-10-03	2,160	2,200	2,150	2,170	459,000	723.33
1989-10-02	2,230	2,230	2,180	2,200	328,000	733.33
1989-09-29	2,220	2,250	2,200	2,220	1,199,000	740
1989-09-28	2,290	2,300	2,230	2,250	838,000	750
1989-09-27	2,310	2,320	2,280	2,290	2,724,000	763.33
1989-09-26	2,200	2,310	2,200	2,270	5,247,000	756.67
1989-09-25	2,220	2,220	2,160	2,190	1,227,000	730
1989-09-22	2,140	2,200	2,120	2,180	2,988,000	726.67
1989-09-21	2,120	2,120	2,090	2,100	388,000	700
1989-09-20	2,100	2,140	2,080	2,100	1,317,000	700
1989-09-19	2,050	2,100	2,050	2,060	588,000	686.67
1989-09-18	2,100	2,120	2,080	2,080	873,000	693.33
1989-09-14	2,130	2,140	2,090	2,100	2,102,000	700
1989-09-13	2,040	2,170	2,020	2,160	6,216,000	720
1989-09-12	1,990	2,000	1,970	2,000	573,000	666.67
1989-09-11	1,980	2,020	1,960	1,990	588,000	663.33
1989-09-08	1,940	2,030	1,920	1,980	2,706,000	660
1989-09-07	1,890	1,920	1,870	1,910	358,000	636.67
1989-09-06	1,900	1,910	1,890	1,890	430,000	630
1989-09-05	1,890	1,920	1,870	1,900	689,000	633.33
1989-09-04	1,920	1,920	1,860	1,860	236,000	620
1989-09-01	1,890	1,930	1,850	1,910	977,000	636.67
1989-08-31	1,830	1,860	1,780	1,860	388,000	620
1989-08-30	1,830	1,840	1,770	1,800	208,000	600
1989-08-29	1,810	1,840	1,810	1,830	180,000	610
1989-08-28	1,860	1,860	1,830	1,840	238,000	613.33
1989-08-25	1,850	1,870	1,850	1,860	112,000	620
1989-08-24	1,890	1,890	1,860	1,870	143,000	623.33
1989-08-23	1,890	1,890	1,870	1,890	203,000	630
1989-08-22	1,890	1,890	1,860	1,880	166,000	626.67
1989-08-21	1,840	1,890	1,840	1,890	149,000	630
1989-08-18	1,830	1,870	1,830	1,850	259,000	616.67
1989-08-17	1,860	1,870	1,830	1,860	235,000	620
1989-08-16	1,830	1,870	1,830	1,870	321,000	623.33
1989-08-15	1,830	1,850	1,820	1,850	102,000	616.67
1989-08-14	1,840	1,870	1,810	1,870	85,000	623.33
1989-08-11	1,870	1,870	1,840	1,850	65,000	616.67
1989-08-10	1,850	1,890	1,840	1,840	167,000	613.33
1989-08-09	1,830	1,860	1,810	1,820	127,000	606.67
1989-08-08	1,840	1,860	1,820	1,860	145,000	620
1989-08-07	1,850	1,890	1,850	1,860	87,000	620
1989-08-04	1,890	1,890	1,860	1,890	90,000	630
1989-08-03	1,850	1,890	1,840	1,890	241,000	630
1989-08-02	1,880	1,920	1,880	1,890	232,000	630
1989-08-01	1,920	1,930	1,890	1,920	305,000	640
1989-07-31	1,920	1,930	1,900	1,930	407,000	643.33
1989-07-28	1,930	1,940	1,900	1,900	832,000	633.33
1989-07-27	1,870	1,950	1,840	1,900	1,816,000	633.33
1989-07-26	1,860	1,870	1,820	1,830	724,000	610
1989-07-25	1,810	1,860	1,810	1,850	927,000	616.67
1989-07-24	1,770	1,820	1,770	1,790	337,000	596.67
1989-07-21	1,740	1,780	1,730	1,770	321,000	590
1989-07-20	1,740	1,760	1,740	1,740	121,000	580
1989-07-19	1,730	1,750	1,700	1,700	150,000	566.67
1989-07-18	1,750	1,760	1,730	1,730	171,000	576.67
1989-07-17	1,750	1,760	1,750	1,750	154,000	583.33
1989-07-14	1,750	1,770	1,740	1,770	179,000	590
1989-07-13	1,760	1,760	1,740	1,740	125,000	580
1989-07-12	1,740	1,750	1,730	1,730	110,000	576.67
1989-07-11	1,720	1,750	1,720	1,730	109,000	576.67
1989-07-10	1,730	1,730	1,710	1,720	160,000	573.33
1989-07-07	1,710	1,710	1,690	1,700	249,000	566.67
1989-07-06	1,690	1,710	1,680	1,690	105,000	563.33
1989-07-05	1,690	1,690	1,680	1,690	175,000	563.33
1989-07-04	1,710	1,710	1,680	1,690	123,000	563.33
1989-07-03	1,710	1,710	1,700	1,710	121,000	570
1989-06-30	1,720	1,720	1,690	1,720	151,000	573.33
1989-06-29	1,730	1,730	1,710	1,730	32,000	576.67
1989-06-28	1,750	1,750	1,710	1,750	188,000	583.33
1989-06-27	1,750	1,760	1,730	1,750	173,000	583.33
1989-06-26	1,740	1,740	1,730	1,730	155,000	576.67
1989-06-23	1,760	1,760	1,710	1,720	217,000	573.33
1989-06-22	1,680	1,730	1,670	1,730	134,000	576.67
1989-06-21	1,710	1,710	1,680	1,690	205,000	563.33
1989-06-20	1,690	1,720	1,670	1,710	104,000	570
1989-06-19	1,690	1,690	1,660	1,680	93,000	560
1989-06-16	1,720	1,760	1,670	1,690	240,000	563.33
1989-06-15	1,780	1,780	1,670	1,670	304,000	556.67
1989-06-14	1,740	1,750	1,710	1,750	221,000	583.33
1989-06-13	1,730	1,750	1,730	1,740	127,000	580
1989-06-12	1,710	1,750	1,710	1,720	107,000	573.33
1989-06-09	1,720	1,770	1,720	1,770	181,000	590
1989-06-08	1,750	1,750	1,730	1,750	88,000	583.33
1989-06-07	1,710	1,750	1,700	1,750	283,000	583.33
1989-06-06	1,710	1,750	1,710	1,710	148,000	570
1989-06-05	1,710	1,800	1,710	1,760	83,000	586.67
1989-06-02	1,760	1,840	1,750	1,770	205,000	590
1989-06-01	1,800	1,830	1,780	1,780	244,000	593.33
1989-05-31	1,820	1,860	1,790	1,850	337,000	616.67
1989-05-30	1,800	1,830	1,780	1,800	352,000	600
1989-05-29	1,780	1,820	1,780	1,800	741,000	600
1989-05-26	1,790	1,800	1,760	1,770	180,000	590
1989-05-25	1,760	1,780	1,740	1,780	161,000	593.33
1989-05-24	1,790	1,790	1,750	1,770	257,000	590
1989-05-23	1,750	1,770	1,750	1,760	276,000	586.67
1989-05-22	1,760	1,770	1,750	1,760	391,000	586.67
1989-05-19	1,740	1,760	1,700	1,750	188,000	583.33
1989-05-18	1,760	1,760	1,700	1,700	196,000	566.67
1989-05-17	1,760	1,760	1,730	1,760	283,000	586.67
1989-05-16	1,740	1,740	1,680	1,730	164,000	576.67
1989-05-15	1,740	1,740	1,700	1,710	212,000	570
1989-05-12	1,730	1,740	1,710	1,710	259,000	570
1989-05-11	1,750	1,750	1,720	1,730	199,000	576.67
1989-05-10	1,750	1,750	1,720	1,720	505,000	573.33
1989-05-09	1,720	1,740	1,720	1,720	126,000	573.33
1989-05-08	1,720	1,760	1,710	1,710	116,000	570
1989-05-02	1,740	1,760	1,720	1,720	218,000	573.33
1989-05-01	1,720	1,730	1,710	1,710	245,000	570
1989-04-28	1,770	1,770	1,720	1,730	361,000	576.67
1989-04-27	1,750	1,750	1,700	1,750	280,000	583.33
1989-04-26	1,750	1,770	1,720	1,750	140,000	583.33
1989-04-25	1,770	1,770	1,680	1,760	213,000	586.67
1989-04-24	1,760	1,760	1,730	1,750	245,000	583.33
1989-04-21	1,770	1,770	1,700	1,730	169,000	576.67
1989-04-20	1,770	1,770	1,740	1,740	122,000	580
1989-04-19	1,760	1,760	1,740	1,740	140,000	580
1989-04-18	1,750	1,770	1,740	1,760	412,000	586.67
1989-04-17	1,750	1,750	1,720	1,730	168,000	576.67
1989-04-14	1,730	1,750	1,700	1,720	307,000	573.33
1989-04-13	1,730	1,730	1,680	1,700	211,000	566.67
1989-04-12	1,670	1,700	1,670	1,700	337,000	566.67
1989-04-11	1,660	1,680	1,650	1,660	383,000	553.33
1989-04-10	1,660	1,680	1,630	1,630	194,000	543.33
1989-04-07	1,680	1,680	1,640	1,640	171,000	546.67
1989-04-06	1,670	1,680	1,650	1,650	203,000	550
1989-04-05	1,660	1,690	1,650	1,680	323,000	560
1989-04-04	1,660	1,680	1,650	1,650	169,000	550
1989-04-03	1,660	1,690	1,660	1,660	217,000	553.33
1989-03-31	1,700	1,710	1,650	1,670	161,000	556.67
1989-03-30	1,660	1,700	1,650	1,650	207,000	550
1989-03-29	1,670	1,700	1,650	1,680	133,000	560
1989-03-28	1,680	1,700	1,640	1,700	130,000	566.67
1989-03-27	1,650	1,690	1,630	1,650	247,000	550
1989-03-24	1,680	1,690	1,650	1,650	209,000	550
1989-03-23	1,690	1,690	1,650	1,670	236,000	556.67
1989-03-22	1,700	1,700	1,650	1,690	359,000	563.33
1989-03-20	1,670	1,690	1,670	1,690	120,000	563.33
1989-03-17	1,690	1,690	1,670	1,690	163,000	563.33
1989-03-16	1,660	1,690	1,650	1,690	207,000	563.33
1989-03-15	1,700	1,700	1,650	1,650	168,000	550
1989-03-14	1,680	1,700	1,660	1,700	214,000	566.67
1989-03-13	1,650	1,680	1,650	1,650	115,000	550
1989-03-10	1,670	1,700	1,650	1,650	199,000	550
1989-03-09	1,670	1,700	1,650	1,670	227,000	556.67
1989-03-08	1,660	1,680	1,650	1,670	420,000	556.67
1989-03-07	1,680	1,690	1,660	1,660	157,000	553.33
1989-03-06	1,670	1,680	1,660	1,680	107,000	560
1989-03-03	1,700	1,700	1,660	1,680	135,000	560
1989-03-02	1,710	1,710	1,680	1,710	193,000	570
1989-03-01	1,710	1,720	1,680	1,720	304,000	573.33
1989-02-28	1,700	1,700	1,670	1,680	328,000	560
1989-02-27	1,670	1,710	1,670	1,670	222,000	556.67
1989-02-23	1,680	1,680	1,650	1,660	488,000	553.33
1989-02-22	1,650	1,650	1,630	1,650	337,000	550
1989-02-21	1,690	1,690	1,650	1,680	216,000	560
1989-02-20	1,730	1,730	1,660	1,700	589,000	566.67
1989-02-17	1,760	1,760	1,730	1,740	130,000	580
1989-02-16	1,760	1,780	1,750	1,750	287,000	583.33
1989-02-15	1,780	1,800	1,760	1,760	245,000	586.67
1989-02-14	1,800	1,800	1,780	1,780	189,000	593.33
1989-02-13	1,830	1,830	1,800	1,800	82,000	600
1989-02-10	1,820	1,840	1,810	1,840	153,000	613.33
1989-02-09	1,830	1,840	1,810	1,840	139,000	613.33
1989-02-08	1,830	1,840	1,820	1,830	165,000	610
1989-02-07	1,860	1,860	1,840	1,850	136,000	616.67
1989-02-06	1,860	1,860	1,840	1,860	200,000	620
1989-02-03	1,850	1,870	1,850	1,870	238,000	623.33
1989-02-02	1,870	1,870	1,850	1,870	141,000	623.33
1989-02-01	1,870	1,890	1,870	1,870	183,000	623.33
1989-01-31	1,900	1,900	1,880	1,900	178,000	633.33
1989-01-30	1,890	1,900	1,870	1,880	129,000	626.67
1989-01-28	1,870	1,890	1,860	1,860	113,000	620
1989-01-27	1,890	1,890	1,850	1,870	101,000	623.33
1989-01-26	1,900	1,900	1,850	1,890	186,000	630
1989-01-25	1,900	1,900	1,880	1,900	133,000	633.33
1989-01-24	1,880	1,900	1,830	1,900	355,000	633.33
1989-01-23	1,900	1,900	1,870	1,880	186,000	626.67
1989-01-20	1,890	1,890	1,860	1,880	168,000	626.67
1989-01-19	1,950	1,950	1,870	1,900	154,000	633.33
1989-01-18	1,930	1,950	1,930	1,940	36,000	646.67
1989-01-17	1,950	1,970	1,950	1,960	70,000	653.33
1989-01-13	1,970	1,970	1,940	1,950	122,000	650
1989-01-12	1,970	1,980	1,930	1,970	163,000	656.67
1989-01-11	1,950	1,990	1,940	1,970	244,000	656.67
1989-01-10	1,900	1,930	1,900	1,930	227,000	643.33
1989-01-09	1,880	1,900	1,880	1,900	55,000	633.33
1989-01-06	1,870	1,900	1,850	1,880	56,000	626.67
1989-01-05	1,870	1,900	1,830	1,850	126,000	616.67
1989-01-04	1,850	1,860	1,840	1,840	49,000	613.33

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