7951 ヤマハ(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	917	919	891	900	145,000	300
1992-12-29	930	934	916	919	145,000	306.33
1992-12-28	977	977	931	940	192,000	313.33
1992-12-25	957	994	957	980	152,000	326.67
1992-12-24	957	967	947	967	120,000	322.33
1992-12-22	926	955	926	947	203,000	315.67
1992-12-21	945	954	935	936	189,000	312
1992-12-18	959	967	945	955	192,000	318.33
1992-12-17	929	955	929	949	158,000	316.33
1992-12-16	950	960	933	939	160,000	313
1992-12-15	949	960	936	960	137,000	320
1992-12-14	941	949	938	949	138,000	316.33
1992-12-11	942	952	940	940	1,344,000	313.33
1992-12-10	968	985	952	952	309,000	317.33
1992-12-09	970	986	968	968	134,000	322.67
1992-12-08	976	980	967	967	129,000	322.33
1992-12-07	1,000	1,010	992	992	94,000	330.67
1992-12-04	1,000	1,010	1,000	1,010	104,000	336.67
1992-12-03	999	1,020	999	1,000	172,000	333.33
1992-12-02	984	1,000	973	1,000	105,000	333.33
1992-12-01	1,010	1,020	995	995	128,000	331.67
1992-11-30	991	1,030	990	1,030	101,000	343.33
1992-11-27	1,010	1,020	980	990	206,000	330
1992-11-26	995	1,030	980	1,000	200,000	333.33
1992-11-25	975	995	963	995	268,000	331.67
1992-11-24	979	979	968	968	182,000	322.67
1992-11-20	919	975	919	970	211,000	323.33
1992-11-19	909	934	908	929	263,000	309.67
1992-11-18	840	900	840	889	214,000	296.33
1992-11-17	848	848	834	842	170,000	280.67
1992-11-16	840	849	836	845	85,000	281.67
1992-11-13	866	866	842	860	685,000	286.67
1992-11-12	888	888	864	866	242,000	288.67
1992-11-11	877	884	876	878	92,000	292.67
1992-11-10	881	895	871	875	132,000	291.67
1992-11-09	930	930	871	876	92,000	292
1992-11-06	956	956	930	930	116,000	310
1992-11-05	938	957	934	957	116,000	319
1992-11-04	920	944	918	944	64,000	314.67
1992-11-02	899	915	889	915	70,000	305
1992-10-30	916	916	886	895	134,000	298.33
1992-10-29	938	938	915	915	82,000	305
1992-10-28	947	952	938	938	153,000	312.67
1992-10-27	935	950	924	936	84,000	312
1992-10-26	920	940	920	940	68,000	313.33
1992-10-23	909	909	896	900	103,000	300
1992-10-22	910	920	906	909	176,000	303
1992-10-21	900	923	900	920	190,000	306.67
1992-10-20	871	900	870	890	286,000	296.67
1992-10-19	900	900	855	861	251,000	287
1992-10-16	946	950	908	908	168,000	302.67
1992-10-15	946	958	941	946	99,000	315.33
1992-10-14	944	959	938	946	236,000	315.33
1992-10-13	920	937	915	928	122,000	309.33
1992-10-12	903	920	901	910	152,000	303.33
1992-10-09	912	916	902	903	1,414,000	301
1992-10-08	920	934	919	932	236,000	310.67
1992-10-07	965	965	939	939	120,000	313
1992-10-06	931	961	925	940	195,000	313.33
1992-10-05	979	985	931	931	197,000	310.33
1992-10-02	991	1,000	989	989	165,000	329.67
1992-10-01	980	1,020	970	970	261,000	323.33
1992-09-30	1,020	1,030	970	970	281,000	323.33
1992-09-29	1,040	1,050	980	1,000	187,000	333.33
1992-09-28	1,090	1,090	1,030	1,030	207,000	343.33
1992-09-25	1,040	1,090	1,030	1,060	202,000	353.33
1992-09-24	1,070	1,100	1,060	1,060	497,000	353.33
1992-09-22	1,020	1,040	1,010	1,020	252,000	340
1992-09-21	1,020	1,050	1,010	1,010	214,000	336.67
1992-09-18	1,020	1,050	999	1,010	220,000	336.67
1992-09-17	976	1,030	976	1,030	251,000	343.33
1992-09-16	990	1,000	975	976	168,000	325.33
1992-09-14	990	1,050	990	1,050	214,000	350
1992-09-11	1,030	1,060	979	979	1,490,000	326.33
1992-09-10	1,040	1,070	1,040	1,050	519,000	350
1992-09-09	1,000	1,070	999	1,040	337,000	346.67
1992-09-08	1,010	1,040	1,000	1,000	368,000	333.33
1992-09-07	1,050	1,080	1,010	1,010	275,000	336.67
1992-09-04	1,090	1,090	1,010	1,040	511,000	346.67
1992-09-03	972	1,070	969	1,070	432,000	356.67
1992-09-02	951	970	940	969	190,000	323
1992-09-01	947	964	945	953	323,000	317.67
1992-08-31	900	956	900	928	346,000	309.33
1992-08-28	879	924	879	910	462,000	303.33
1992-08-27	869	900	869	890	576,000	296.67
1992-08-26	869	883	850	869	260,000	289.67
1992-08-25	873	890	871	885	288,000	295
1992-08-24	878	898	868	888	330,000	296
1992-08-21	860	860	836	858	187,000	286
1992-08-20	817	850	817	850	199,000	283.33
1992-08-19	790	818	773	818	179,000	272.67
1992-08-18	808	822	770	770	126,000	256.67
1992-08-17	832	836	822	822	53,000	274
1992-08-14	791	829	791	822	487,000	274
1992-08-13	800	825	799	801	145,000	267
1992-08-12	775	809	768	809	251,000	269.67
1992-08-11	815	815	772	779	214,000	259.67
1992-08-10	805	811	785	811	150,000	270.33
1992-08-07	850	850	814	830	123,000	276.67
1992-08-06	847	860	836	858	184,000	286
1992-08-05	805	842	804	840	199,000	280
1992-08-04	811	845	805	805	160,000	268.33
1992-08-03	838	849	820	830	123,000	276.67
1992-07-31	811	849	806	849	179,000	283
1992-07-30	800	819	785	819	157,000	273
1992-07-29	808	808	772	773	172,000	257.67
1992-07-28	799	807	782	788	202,000	262.67
1992-07-27	830	840	800	800	236,000	266.67
1992-07-24	822	829	780	803	297,000	267.67
1992-07-23	762	830	750	830	183,000	276.67
1992-07-22	830	830	772	772	321,000	257.33
1992-07-21	795	820	790	820	221,000	273.33
1992-07-20	818	820	800	802	206,000	267.33
1992-07-17	906	906	838	838	162,000	279.33
1992-07-16	899	907	894	906	112,000	302
1992-07-15	899	908	898	899	267,000	299.67
1992-07-14	885	899	870	894	184,000	298
1992-07-13	871	890	860	890	268,000	296.67
1992-07-10	892	892	859	880	629,000	293.33
1992-07-09	847	890	847	882	280,000	294
1992-07-08	841	850	831	850	144,000	283.33
1992-07-07	850	850	830	831	176,000	277
1992-07-06	838	850	830	830	54,000	276.67
1992-07-03	829	845	816	830	188,000	276.67
1992-07-02	810	830	810	829	326,000	276.33
1992-07-01	800	800	777	800	211,000	266.67
1992-06-30	784	799	784	799	360,000	266.33
1992-06-29	790	793	761	774	184,000	258
1992-06-26	810	810	790	790	412,000	263.33
1992-06-25	740	801	720	800	384,000	266.67
1992-06-24	784	794	779	790	40,000	263.33
1992-06-23	770	780	750	769	253,000	256.33
1992-06-22	836	836	790	797	361,000	265.67
1992-06-19	820	820	804	810	143,000	270
1992-06-18	800	821	797	799	555,000	266.33
1992-06-17	805	817	797	797	342,000	265.67
1992-06-16	838	843	805	805	177,000	268.33
1992-06-15	851	853	815	838	359,000	279.33
1992-06-12	890	895	850	850	2,115,000	283.33
1992-06-11	901	924	900	900	147,000	300
1992-06-10	900	919	900	908	327,000	302.67
1992-06-09	900	909	900	901	124,000	300.33
1992-06-08	911	911	885	900	312,000	300
1992-06-05	926	929	912	912	242,000	304
1992-06-04	988	988	921	921	199,000	307
1992-06-03	994	1,000	986	986	94,000	328.67
1992-06-02	980	995	960	984	137,000	328
1992-06-01	990	998	973	973	181,000	324.33
1992-05-29	939	975	939	973	114,000	324.33
1992-05-28	911	940	910	920	209,000	306.67
1992-05-27	971	971	900	911	394,000	303.67
1992-05-26	1,010	1,010	991	991	106,000	330.33
1992-05-25	970	999	970	998	134,000	332.67
1992-05-22	1,030	1,040	960	960	244,000	320
1992-05-21	1,030	1,030	1,000	1,020	313,000	340
1992-05-20	1,120	1,130	1,070	1,080	196,000	360
1992-05-19	1,060	1,130	1,060	1,130	203,000	376.67
1992-05-18	1,080	1,080	1,040	1,060	90,000	353.33
1992-05-15	1,050	1,060	1,040	1,060	334,000	353.33
1992-05-14	1,040	1,060	1,030	1,040	237,000	346.67
1992-05-13	1,050	1,060	1,020	1,040	287,000	346.67
1992-05-12	1,070	1,070	1,030	1,030	246,000	343.33
1992-05-11	1,060	1,070	1,040	1,040	231,000	346.67
1992-05-08	1,020	1,060	1,000	1,060	356,000	353.33
1992-05-07	960	1,000	945	1,000	327,000	333.33
1992-05-06	943	970	943	970	152,000	323.33
1992-05-01	915	943	915	943	199,000	314.33
1992-04-30	921	936	921	925	152,000	308.33
1992-04-28	950	960	941	960	202,000	320
1992-04-27	969	979	959	975	207,000	325
1992-04-24	982	999	951	999	278,000	333
1992-04-23	945	980	940	972	170,000	324
1992-04-22	920	920	893	914	246,000	304.67
1992-04-21	950	970	900	900	351,000	300
1992-04-20	1,020	1,020	960	970	277,000	323.33
1992-04-17	1,050	1,050	979	1,000	491,000	333.33
1992-04-16	1,110	1,110	1,050	1,080	245,000	360
1992-04-15	1,070	1,120	1,050	1,120	331,000	373.33
1992-04-14	1,000	1,050	970	1,010	311,000	336.67
1992-04-13	1,140	1,150	990	990	339,000	330
1992-04-10	1,120	1,180	1,110	1,120	266,000	373.33
1992-04-09	1,140	1,190	1,080	1,080	447,000	360
1992-04-08	1,240	1,280	1,180	1,180	248,000	393.33
1992-04-07	1,330	1,330	1,280	1,280	216,000	426.67
1992-04-06	1,380	1,380	1,320	1,320	152,000	440
1992-04-03	1,340	1,360	1,310	1,360	198,000	453.33
1992-04-02	1,320	1,360	1,320	1,320	301,000	440
1992-04-01	1,320	1,360	1,310	1,330	114,000	443.33
1992-03-31	1,400	1,410	1,320	1,340	182,000	446.67
1992-03-30	1,320	1,400	1,320	1,390	148,000	463.33
1992-03-27	1,310	1,370	1,300	1,320	144,000	440
1992-03-26	1,380	1,390	1,350	1,350	67,000	450
1992-03-25	1,350	1,400	1,340	1,400	212,000	466.67
1992-03-24	1,340	1,350	1,310	1,350	60,000	450
1992-03-23	1,360	1,390	1,320	1,340	203,000	446.67
1992-03-19	1,360	1,380	1,310	1,350	483,000	450
1992-03-18	1,300	1,380	1,300	1,380	365,000	460
1992-03-17	1,280	1,330	1,250	1,300	232,000	433.33
1992-03-16	1,330	1,330	1,280	1,280	195,000	426.67
1992-03-13	1,380	1,390	1,330	1,360	1,601,000	453.33
1992-03-12	1,380	1,430	1,340	1,400	127,000	466.67
1992-03-11	1,380	1,400	1,350	1,400	78,000	466.67
1992-03-10	1,360	1,390	1,350	1,380	67,000	460
1992-03-09	1,380	1,380	1,350	1,370	33,000	456.67
1992-03-06	1,350	1,390	1,340	1,370	126,000	456.67
1992-03-05	1,360	1,360	1,350	1,350	157,000	450
1992-03-04	1,380	1,400	1,360	1,390	133,000	463.33
1992-03-03	1,430	1,440	1,400	1,400	85,000	466.67
1992-03-02	1,450	1,460	1,420	1,420	168,000	473.33
1992-02-28	1,440	1,450	1,410	1,450	77,000	483.33
1992-02-27	1,440	1,450	1,420	1,430	89,000	476.67
1992-02-26	1,380	1,420	1,360	1,420	149,000	473.33
1992-02-25	1,350	1,390	1,350	1,360	120,000	453.33
1992-02-24	1,430	1,430	1,350	1,350	68,000	450
1992-02-21	1,390	1,430	1,380	1,430	147,000	476.67
1992-02-20	1,410	1,430	1,370	1,390	104,000	463.33
1992-02-19	1,380	1,400	1,370	1,390	137,000	463.33
1992-02-18	1,420	1,470	1,380	1,400	73,000	466.67
1992-02-17	1,380	1,470	1,360	1,470	209,000	490
1992-02-14	1,440	1,450	1,380	1,380	132,000	460
1992-02-13	1,420	1,490	1,420	1,460	222,000	486.67
1992-02-12	1,490	1,490	1,430	1,430	53,000	476.67
1992-02-10	1,500	1,520	1,470	1,520	54,000	506.67
1992-02-07	1,510	1,520	1,500	1,510	132,000	503.33
1992-02-06	1,480	1,520	1,470	1,470	182,000	490
1992-02-05	1,440	1,500	1,430	1,480	93,000	493.33
1992-02-04	1,440	1,500	1,440	1,460	94,000	486.67
1992-02-03	1,530	1,530	1,470	1,470	81,000	490
1992-01-31	1,500	1,530	1,470	1,500	275,000	500
1992-01-30	1,440	1,500	1,440	1,490	150,000	496.67
1992-01-29	1,450	1,450	1,420	1,450	72,000	483.33
1992-01-28	1,410	1,450	1,410	1,450	137,000	483.33
1992-01-27	1,410	1,420	1,380	1,400	98,000	466.67
1992-01-24	1,440	1,460	1,400	1,420	131,000	473.33
1992-01-23	1,500	1,520	1,470	1,480	117,000	493.33
1992-01-22	1,420	1,480	1,390	1,480	121,000	493.33
1992-01-21	1,450	1,450	1,400	1,440	132,000	480
1992-01-20	1,440	1,440	1,370	1,410	178,000	470
1992-01-17	1,440	1,450	1,410	1,430	205,000	476.67
1992-01-16	1,490	1,490	1,430	1,440	160,000	480
1992-01-14	1,460	1,490	1,460	1,470	86,000	490
1992-01-13	1,470	1,470	1,430	1,460	224,000	486.67
1992-01-10	1,480	1,500	1,470	1,490	203,000	496.67
1992-01-09	1,530	1,600	1,510	1,600	294,000	533.33
1992-01-08	1,650	1,650	1,530	1,530	137,000	510
1992-01-07	1,650	1,690	1,630	1,660	193,000	553.33
1992-01-06	1,620	1,660	1,610	1,650	90,000	550

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