7951 ヤマハ(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301,4501,4801,4501,480158,0001,480
1997-12-291,4701,4701,4001,420226,0001,420
1997-12-261,5101,5301,4701,470224,0001,470
1997-12-251,5001,5601,4901,540428,0001,540
1997-12-241,4501,4901,3901,490388,0001,490
1997-12-221,4701,4801,4301,460365,0001,460
1997-12-191,6001,6001,4301,450742,0001,450
1997-12-181,6101,6201,5801,590241,0001,590
1997-12-171,5601,7201,5501,640712,0001,640
1997-12-161,5501,6301,5301,620298,0001,620
1997-12-151,5901,5901,5001,550500,0001,550
1997-12-121,6401,6601,5701,6001,626,0001,600
1997-12-111,6601,6601,5801,610251,0001,610
1997-12-101,7101,7201,6701,690194,0001,690
1997-12-091,6701,7401,6601,720404,0001,720
1997-12-081,6601,6601,5801,610319,0001,610
1997-12-051,6501,6901,6401,650284,0001,650
1997-12-041,6701,6901,6401,640273,0001,640
1997-12-031,7301,7501,6701,670245,0001,670
1997-12-021,7601,7901,7401,740487,0001,740
1997-12-011,7301,8301,7301,790435,0001,790
1997-11-281,7401,8001,7201,790506,0001,790
1997-11-271,6401,7001,5701,690787,0001,690
1997-11-261,5801,6401,5501,600405,0001,600
1997-11-251,5001,6201,5001,570751,0001,570
1997-11-211,6001,6401,5601,620404,0001,620
1997-11-201,5601,6501,5301,590438,0001,590
1997-11-191,5801,5901,5501,550333,0001,550
1997-11-181,5001,6201,5001,610563,0001,610
1997-11-171,4001,5301,3901,530456,0001,530
1997-11-141,3601,4401,3501,3701,011,0001,370
1997-11-131,4501,4601,3901,400956,0001,400
1997-11-121,5101,5301,4601,470473,0001,470
1997-11-111,5101,5401,5001,540370,0001,540
1997-11-101,4901,5601,4901,510408,0001,510
1997-11-071,5101,5601,5101,520514,0001,520
1997-11-061,5301,5701,5301,540278,0001,540
1997-11-051,5501,5801,4901,520266,0001,520
1997-11-041,5601,5801,5501,580633,0001,580
1997-10-311,4701,5901,4701,560513,0001,560
1997-10-301,5601,5601,4901,500415,0001,500
1997-10-291,5101,5501,4901,540522,0001,540
1997-10-281,4901,5201,4701,470570,0001,470
1997-10-271,5501,5801,5501,560239,0001,560
1997-10-241,5401,6001,5401,580546,0001,580
1997-10-231,5801,6001,5601,570357,0001,570
1997-10-221,5701,6001,5601,580366,0001,580
1997-10-211,6401,6401,5601,560219,0001,560
1997-10-201,6201,6401,6101,610166,0001,610
1997-10-171,6101,6501,6001,630385,0001,630
1997-10-161,5701,6401,5501,6301,002,0001,630
1997-10-151,6601,6601,5401,560523,0001,560
1997-10-141,7001,7001,6201,670268,0001,670
1997-10-131,7501,7501,6801,690340,0001,690
1997-10-091,8701,8701,7401,750866,0001,750
1997-10-081,8301,8801,8101,840286,0001,840
1997-10-071,9001,9001,8501,860265,0001,860
1997-10-061,8601,9301,8601,880475,0001,880
1997-10-031,8201,8601,8201,860357,0001,860
1997-10-021,8401,8501,8001,820321,0001,820
1997-10-011,8501,8801,8501,870337,0001,870
1997-09-301,9301,9401,8801,880373,0001,880
1997-09-291,9201,9601,9201,960309,0001,960
1997-09-261,9301,9301,9001,920282,0001,920
1997-09-251,9001,9501,9001,910254,0001,910
1997-09-241,8801,9201,8701,920953,0001,920
1997-09-221,9601,9801,9301,940348,0001,940
1997-09-191,9501,9501,8801,950199,0001,950
1997-09-181,8801,9401,8701,930182,0001,930
1997-09-171,9101,9401,8401,870446,0001,870
1997-09-161,8601,8901,8201,890311,0001,890
1997-09-121,9001,9101,8401,8601,400,0001,860
1997-09-111,9401,9401,8801,910232,0001,910
1997-09-101,9501,9701,9401,950142,0001,950
1997-09-091,9501,9601,9201,950172,0001,950
1997-09-081,9001,9601,9001,950145,0001,950
1997-09-051,8701,9001,8701,900173,0001,900
1997-09-041,9401,9501,9201,920283,0001,920
1997-09-031,9601,9801,9201,950486,0001,950
1997-09-021,8501,9201,8301,900400,0001,900
1997-09-011,8601,9101,8101,830301,0001,830
1997-08-291,8301,9001,8101,860473,0001,860
1997-08-281,9201,9301,8501,860430,0001,860
1997-08-271,9801,9801,9101,920427,0001,920
1997-08-261,9902,0201,9602,010307,0002,010
1997-08-252,0002,0301,9702,000239,0002,000
1997-08-222,0802,0902,0002,010488,0002,010
1997-08-212,1502,1502,0702,080328,0002,080
1997-08-202,1002,1402,1002,140314,0002,140
1997-08-192,1102,1302,0702,100275,0002,100
1997-08-182,1102,1202,0702,090651,0002,090
1997-08-152,1202,2002,1202,190594,0002,190
1997-08-142,1202,1402,1002,110339,0002,110
1997-08-132,0902,1402,0902,110349,0002,110
1997-08-122,1302,1702,1002,130267,0002,130
1997-08-112,1702,1902,0902,100296,0002,100
1997-08-082,1202,2102,1202,210287,0002,210
1997-08-072,1802,2102,1202,190303,0002,190
1997-08-062,1602,1902,0902,190381,0002,190
1997-08-052,2602,2702,1602,190300,0002,190
1997-08-042,3102,3202,2402,270390,0002,270
1997-08-012,3702,3702,3102,320959,0002,320
1997-07-312,1702,2902,1602,290496,0002,290
1997-07-302,1802,1802,1402,160320,0002,160
1997-07-292,1602,2002,1302,180336,0002,180
1997-07-282,1102,1402,1102,140335,0002,140
1997-07-252,1302,1702,1102,120218,0002,120
1997-07-242,1202,1402,1002,140229,0002,140
1997-07-232,1602,1702,0802,110346,0002,110
1997-07-222,2202,2202,1502,150167,0002,150
1997-07-182,2102,2302,2002,200263,0002,200
1997-07-172,2402,2502,1902,210461,0002,210
1997-07-162,2202,2502,2102,240409,0002,240
1997-07-152,2602,2602,1802,180259,0002,180
1997-07-142,2402,2702,2202,270550,0002,270
1997-07-112,1402,2102,1302,210561,0002,210
1997-07-102,1002,1802,0902,140589,0002,140
1997-07-092,0802,0802,0502,080503,0002,080
1997-07-082,0402,0702,0402,060541,0002,060
1997-07-072,0802,0802,0502,060348,0002,060
1997-07-042,1002,1002,0702,090270,0002,090
1997-07-032,1102,1402,0902,090148,0002,090
1997-07-022,1002,1002,0602,080172,0002,080
1997-07-012,1002,1002,0702,090261,0002,090
1997-06-302,1002,1202,0702,100261,0002,100
1997-06-272,1102,1202,0602,060372,0002,060
1997-06-262,1602,1602,1102,110244,0002,110
1997-06-252,1802,1902,1602,170232,0002,170
1997-06-242,1202,1402,1102,140318,0002,140
1997-06-232,1102,1402,1102,130385,0002,130
1997-06-202,0802,1002,0702,090437,0002,090
1997-06-192,0902,1002,0702,070321,0002,070
1997-06-182,1302,1402,0902,130405,0002,130
1997-06-172,2102,2102,1202,130718,0002,130
1997-06-162,2402,2602,2002,220368,0002,220
1997-06-132,3002,3002,2202,2501,521,0002,250
1997-06-122,2202,2702,2202,270261,0002,270
1997-06-112,2702,2902,2102,210336,0002,210
1997-06-102,2402,2802,2302,250352,0002,250
1997-06-092,2302,2602,2302,230304,0002,230
1997-06-062,2302,2602,2002,230332,0002,230
1997-06-052,2902,2902,2502,260266,0002,260
1997-06-042,3102,3102,2802,300306,0002,300
1997-06-032,2802,3102,2802,300740,0002,300
1997-06-022,2302,2702,2202,270596,0002,270
1997-05-302,2002,2202,2002,210333,0002,210
1997-05-292,2102,2302,1702,220626,0002,220
1997-05-282,1702,2502,1702,250485,0002,250
1997-05-272,1902,2002,1602,180380,0002,180
1997-05-262,2102,2202,1202,150328,0002,150
1997-05-232,1302,2002,1302,1801,388,0002,180
1997-05-222,0502,1102,0502,0801,256,0002,080
1997-05-212,1002,1002,0102,0301,245,0002,030
1997-05-202,2502,2602,1202,1401,906,0002,140
1997-05-192,3102,3302,2202,2601,844,0002,260
1997-05-162,4702,5002,4602,470610,0002,470
1997-05-152,4602,4802,4002,450518,0002,450
1997-05-142,4602,4902,4502,490297,0002,490
1997-05-132,5102,5302,4502,460386,0002,460
1997-05-122,4002,5102,4002,500547,0002,500
1997-05-092,5502,5502,4402,480818,0002,480
1997-05-082,4902,5302,4902,520456,0002,520
1997-05-072,5502,5602,5002,510547,0002,510
1997-05-062,6002,6302,5602,560971,0002,560
1997-05-022,5102,5502,5002,550435,0002,550
1997-05-012,5802,6102,5102,530685,0002,530
1997-04-302,5002,5702,5002,560787,0002,560
1997-04-282,4702,4902,4602,480130,0002,480
1997-04-252,4402,4802,4302,460629,0002,460
1997-04-242,4302,5102,4302,470628,0002,470
1997-04-232,4602,4702,4302,450502,0002,450
1997-04-222,4102,4502,4002,430304,0002,430
1997-04-212,4902,4902,4202,440309,0002,440
1997-04-182,4302,4602,4202,450263,0002,450
1997-04-172,4102,4402,3902,420320,0002,420
1997-04-162,4502,4602,4302,450382,0002,450
1997-04-152,4502,4602,4102,450308,0002,450
1997-04-142,4102,4302,4002,410278,0002,410
1997-04-112,3802,4402,3702,430696,0002,430
1997-04-102,4602,4802,3602,400355,0002,400
1997-04-092,4902,4902,4502,450492,0002,450
1997-04-082,4702,5202,4502,5001,265,0002,500
1997-04-072,4502,4802,4302,470778,0002,470
1997-04-042,4402,4502,4002,4201,264,0002,420
1997-04-032,3402,4502,3402,4201,956,0002,420
1997-04-022,2802,3602,2502,340996,0002,340
1997-04-012,2402,2702,2102,260514,0002,260
1997-03-312,2802,2902,2302,290227,0002,290
1997-03-282,2702,3102,2602,280241,0002,280
1997-03-272,3702,3702,2602,290758,0002,290
1997-03-262,3002,3302,2402,330366,0002,330
1997-03-252,2702,3002,2502,290340,0002,290
1997-03-242,3002,3102,2602,310637,0002,310
1997-03-212,2502,3002,2502,3001,452,0002,300
1997-03-192,2802,2902,2302,230450,0002,230
1997-03-182,1802,2702,1702,260684,0002,260
1997-03-172,2002,2202,1602,180362,0002,180
1997-03-142,1502,2202,1402,2101,777,0002,210
1997-03-132,2402,2602,2202,220584,0002,220
1997-03-122,3102,3202,2002,2801,079,0002,280
1997-03-112,2902,3402,2602,310366,0002,310
1997-03-102,2702,2802,2202,280221,0002,280
1997-03-072,2402,3002,2202,300613,0002,300
1997-03-062,3802,3802,2502,2801,116,0002,280
1997-03-052,4102,4102,3502,360880,0002,360
1997-03-042,3302,4102,3202,410849,0002,410
1997-03-032,3002,3302,2602,300471,0002,300
1997-02-282,3802,3802,3002,300566,0002,300
1997-02-272,3602,3902,3402,390404,0002,390
1997-02-262,4502,4602,3502,3901,134,0002,390
1997-02-252,3302,4502,3202,4401,329,0002,440
1997-02-242,3902,4102,3402,370827,0002,370
1997-02-212,3302,3802,3102,3501,099,0002,350
1997-02-202,3902,4102,3102,330938,0002,330
1997-02-192,3002,3802,2402,3501,389,0002,350
1997-02-182,3202,3602,2602,260634,0002,260
1997-02-172,3702,4002,3202,350595,0002,350
1997-02-142,4502,4502,3702,4001,235,0002,400
1997-02-132,3802,5202,3602,4502,955,0002,450
1997-02-122,2102,3202,2102,3102,392,0002,310
1997-02-102,1802,1902,1702,180576,0002,180
1997-02-072,1702,2002,1502,1901,727,0002,190
1997-02-062,0902,1602,0702,1304,994,0002,130
1997-02-052,0702,0902,0402,080883,0002,080
1997-02-042,0902,1102,0802,0801,158,0002,080
1997-02-032,0602,0902,0502,0701,368,0002,070
1997-01-312,0502,0702,0402,060846,0002,060
1997-01-302,0402,0602,0102,020727,0002,020
1997-01-292,0502,0602,0302,0501,176,0002,050
1997-01-282,0002,0401,9902,040808,0002,040
1997-01-272,0202,0401,9902,000480,0002,000
1997-01-242,0302,0602,0102,040844,0002,040
1997-01-232,0202,0602,0002,0401,008,0002,040
1997-01-222,0002,0301,9802,020964,0002,020
1997-01-211,9401,9901,9401,970934,0001,970
1997-01-202,0002,0001,9401,960837,0001,960
1997-01-172,0002,0301,9902,000437,0002,000
1997-01-162,0402,0502,0002,030730,0002,030
1997-01-142,0002,0401,9902,040623,0002,040
1997-01-131,9802,0501,9702,040996,0002,040
1997-01-102,0102,0401,9701,9702,005,0001,970
1997-01-092,0402,0802,0102,0102,156,0002,010
1997-01-082,0002,0602,0002,0401,406,0002,040
1997-01-071,9902,0201,9801,990964,0001,990
1997-01-061,9701,9801,9501,980171,0001,980

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