7951 ヤマハ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,130 | 1,149 | 1,111 | 1,120 | 140,000 | 1,120 |
| 2000-12-28 | 1,120 | 1,130 | 1,102 | 1,129 | 269,000 | 1,129 |
| 2000-12-27 | 1,119 | 1,119 | 1,086 | 1,100 | 198,000 | 1,100 |
| 2000-12-26 | 1,130 | 1,130 | 1,072 | 1,100 | 197,000 | 1,100 |
| 2000-12-25 | 1,117 | 1,137 | 1,104 | 1,130 | 258,000 | 1,130 |
| 2000-12-22 | 1,047 | 1,080 | 1,016 | 1,037 | 253,000 | 1,037 |
| 2000-12-21 | 1,050 | 1,100 | 1,025 | 1,027 | 523,000 | 1,027 |
| 2000-12-20 | 1,102 | 1,102 | 1,055 | 1,059 | 282,000 | 1,059 |
| 2000-12-19 | 1,150 | 1,150 | 1,082 | 1,082 | 199,000 | 1,082 |
| 2000-12-18 | 1,110 | 1,150 | 1,088 | 1,130 | 138,000 | 1,130 |
| 2000-12-15 | 1,109 | 1,129 | 1,090 | 1,110 | 277,000 | 1,110 |
| 2000-12-14 | 1,177 | 1,182 | 1,137 | 1,149 | 260,000 | 1,149 |
| 2000-12-13 | 1,168 | 1,199 | 1,163 | 1,176 | 372,000 | 1,176 |
| 2000-12-12 | 1,165 | 1,187 | 1,156 | 1,170 | 363,000 | 1,170 |
| 2000-12-11 | 1,146 | 1,165 | 1,134 | 1,145 | 362,000 | 1,145 |
| 2000-12-08 | 1,110 | 1,150 | 1,109 | 1,122 | 2,492,000 | 1,122 |
| 2000-12-07 | 1,085 | 1,089 | 1,050 | 1,050 | 289,000 | 1,050 |
| 2000-12-06 | 1,120 | 1,130 | 1,051 | 1,051 | 343,000 | 1,051 |
| 2000-12-05 | 1,118 | 1,120 | 1,080 | 1,080 | 322,000 | 1,080 |
| 2000-12-04 | 1,139 | 1,149 | 1,110 | 1,130 | 372,000 | 1,130 |
| 2000-12-01 | 1,124 | 1,152 | 1,108 | 1,139 | 649,000 | 1,139 |
| 2000-11-30 | 1,060 | 1,147 | 1,050 | 1,125 | 1,221,000 | 1,125 |
| 2000-11-29 | 1,026 | 1,049 | 1,026 | 1,049 | 305,000 | 1,049 |
| 2000-11-28 | 1,039 | 1,046 | 1,025 | 1,025 | 287,000 | 1,025 |
| 2000-11-27 | 1,050 | 1,065 | 1,025 | 1,030 | 648,000 | 1,030 |
| 2000-11-24 | 1,005 | 1,050 | 1,005 | 1,025 | 430,000 | 1,025 |
| 2000-11-22 | 995 | 1,010 | 960 | 969 | 327,000 | 969 |
| 2000-11-21 | 1,000 | 1,003 | 960 | 985 | 375,000 | 985 |
| 2000-11-20 | 1,000 | 1,009 | 990 | 999 | 285,000 | 999 |
| 2000-11-17 | 988 | 1,008 | 970 | 998 | 676,000 | 998 |
| 2000-11-16 | 1,010 | 1,010 | 961 | 978 | 246,000 | 978 |
| 2000-11-15 | 1,003 | 1,017 | 1,000 | 1,007 | 463,000 | 1,007 |
| 2000-11-14 | 985 | 1,018 | 967 | 990 | 385,000 | 990 |
| 2000-11-13 | 999 | 999 | 950 | 965 | 356,000 | 965 |
| 2000-11-10 | 994 | 1,050 | 994 | 1,014 | 698,000 | 1,014 |
| 2000-11-09 | 1,019 | 1,031 | 995 | 1,001 | 275,000 | 1,001 |
| 2000-11-08 | 995 | 1,057 | 994 | 1,038 | 929,000 | 1,038 |
| 2000-11-07 | 1,010 | 1,010 | 983 | 986 | 235,000 | 986 |
| 2000-11-06 | 960 | 1,020 | 951 | 1,018 | 468,000 | 1,018 |
| 2000-11-02 | 942 | 965 | 933 | 936 | 214,000 | 936 |
| 2000-11-01 | 954 | 959 | 931 | 952 | 396,000 | 952 |
| 2000-10-31 | 946 | 950 | 905 | 940 | 422,000 | 940 |
| 2000-10-30 | 950 | 971 | 940 | 946 | 323,000 | 946 |
| 2000-10-27 | 965 | 1,015 | 930 | 930 | 818,000 | 930 |
| 2000-10-26 | 925 | 945 | 925 | 945 | 622,000 | 945 |
| 2000-10-25 | 899 | 920 | 879 | 898 | 162,000 | 898 |
| 2000-10-24 | 923 | 923 | 870 | 890 | 295,000 | 890 |
| 2000-10-23 | 890 | 930 | 875 | 916 | 365,000 | 916 |
| 2000-10-20 | 866 | 880 | 854 | 880 | 653,000 | 880 |
| 2000-10-19 | 874 | 900 | 864 | 864 | 228,000 | 864 |
| 2000-10-18 | 885 | 890 | 859 | 864 | 355,000 | 864 |
| 2000-10-17 | 897 | 898 | 850 | 871 | 411,000 | 871 |
| 2000-10-16 | 902 | 911 | 890 | 911 | 246,000 | 911 |
| 2000-10-13 | 891 | 909 | 890 | 900 | 500,000 | 900 |
| 2000-10-12 | 917 | 941 | 907 | 941 | 342,000 | 941 |
| 2000-10-11 | 912 | 920 | 892 | 897 | 134,000 | 897 |
| 2000-10-10 | 910 | 910 | 891 | 902 | 213,000 | 902 |
| 2000-10-06 | 937 | 937 | 915 | 920 | 244,000 | 920 |
| 2000-10-05 | 928 | 939 | 928 | 938 | 149,000 | 938 |
| 2000-10-04 | 910 | 934 | 894 | 922 | 224,000 | 922 |
| 2000-10-03 | 920 | 920 | 895 | 914 | 250,000 | 914 |
| 2000-10-02 | 908 | 917 | 884 | 911 | 254,000 | 911 |
| 2000-09-29 | 911 | 911 | 899 | 907 | 370,000 | 907 |
| 2000-09-28 | 939 | 939 | 901 | 901 | 168,000 | 901 |
| 2000-09-27 | 934 | 939 | 921 | 931 | 223,000 | 931 |
| 2000-09-26 | 919 | 938 | 919 | 931 | 323,000 | 931 |
| 2000-09-25 | 949 | 949 | 908 | 922 | 247,000 | 922 |
| 2000-09-22 | 935 | 962 | 925 | 939 | 266,000 | 939 |
| 2000-09-21 | 967 | 973 | 941 | 955 | 283,000 | 955 |
| 2000-09-20 | 949 | 989 | 941 | 986 | 551,000 | 986 |
| 2000-09-19 | 929 | 941 | 906 | 929 | 288,000 | 929 |
| 2000-09-18 | 951 | 957 | 946 | 949 | 177,000 | 949 |
| 2000-09-14 | 983 | 985 | 959 | 973 | 302,000 | 973 |
| 2000-09-13 | 940 | 985 | 940 | 985 | 1,089,000 | 985 |
| 2000-09-12 | 909 | 930 | 899 | 930 | 775,000 | 930 |
| 2000-09-11 | 930 | 937 | 900 | 909 | 519,000 | 909 |
| 2000-09-08 | 878 | 925 | 878 | 918 | 1,722,000 | 918 |
| 2000-09-07 | 899 | 899 | 876 | 877 | 411,000 | 877 |
| 2000-09-06 | 889 | 910 | 887 | 899 | 286,000 | 899 |
| 2000-09-05 | 910 | 911 | 892 | 894 | 441,000 | 894 |
| 2000-09-04 | 920 | 939 | 920 | 920 | 252,000 | 920 |
| 2000-09-01 | 941 | 948 | 930 | 930 | 244,000 | 930 |
| 2000-08-31 | 947 | 970 | 936 | 937 | 244,000 | 937 |
| 2000-08-30 | 960 | 960 | 945 | 947 | 207,000 | 947 |
| 2000-08-29 | 958 | 960 | 933 | 958 | 344,000 | 958 |
| 2000-08-28 | 981 | 982 | 961 | 963 | 321,000 | 963 |
| 2000-08-25 | 986 | 999 | 965 | 981 | 714,000 | 981 |
| 2000-08-24 | 984 | 1,015 | 977 | 982 | 381,000 | 982 |
| 2000-08-23 | 981 | 1,010 | 978 | 978 | 324,000 | 978 |
| 2000-08-22 | 976 | 1,000 | 967 | 991 | 527,000 | 991 |
| 2000-08-21 | 1,002 | 1,011 | 977 | 986 | 257,000 | 986 |
| 2000-08-18 | 1,000 | 1,019 | 1,000 | 1,009 | 230,000 | 1,009 |
| 2000-08-17 | 1,020 | 1,033 | 1,008 | 1,020 | 242,000 | 1,020 |
| 2000-08-16 | 1,020 | 1,040 | 1,020 | 1,033 | 182,000 | 1,033 |
| 2000-08-15 | 1,026 | 1,045 | 1,016 | 1,038 | 209,000 | 1,038 |
| 2000-08-14 | 1,050 | 1,052 | 1,025 | 1,025 | 108,000 | 1,025 |
| 2000-08-11 | 999 | 1,069 | 999 | 1,069 | 770,000 | 1,069 |
| 2000-08-10 | 1,021 | 1,050 | 1,002 | 1,039 | 288,000 | 1,039 |
| 2000-08-09 | 1,008 | 1,030 | 984 | 1,022 | 199,000 | 1,022 |
| 2000-08-08 | 1,001 | 1,015 | 970 | 1,008 | 298,000 | 1,008 |
| 2000-08-07 | 982 | 1,039 | 969 | 1,039 | 185,000 | 1,039 |
| 2000-08-04 | 995 | 1,036 | 975 | 1,002 | 446,000 | 1,002 |
| 2000-08-03 | 1,001 | 1,001 | 954 | 965 | 199,000 | 965 |
| 2000-08-02 | 986 | 1,010 | 986 | 1,010 | 189,000 | 1,010 |
| 2000-08-01 | 999 | 1,008 | 971 | 996 | 474,000 | 996 |
| 2000-07-31 | 980 | 993 | 951 | 980 | 415,000 | 980 |
| 2000-07-28 | 985 | 1,020 | 942 | 1,000 | 475,000 | 1,000 |
| 2000-07-27 | 987 | 1,010 | 983 | 995 | 263,000 | 995 |
| 2000-07-26 | 1,030 | 1,030 | 1,000 | 1,009 | 355,000 | 1,009 |
| 2000-07-25 | 1,011 | 1,049 | 1,010 | 1,049 | 244,000 | 1,049 |
| 2000-07-24 | 1,055 | 1,055 | 1,016 | 1,031 | 194,000 | 1,031 |
| 2000-07-21 | 1,093 | 1,098 | 1,055 | 1,055 | 315,000 | 1,055 |
| 2000-07-19 | 1,071 | 1,090 | 1,063 | 1,071 | 241,000 | 1,071 |
| 2000-07-18 | 1,106 | 1,149 | 1,048 | 1,062 | 576,000 | 1,062 |
| 2000-07-17 | 1,115 | 1,149 | 1,110 | 1,110 | 384,000 | 1,110 |
| 2000-07-14 | 1,036 | 1,100 | 1,036 | 1,084 | 559,000 | 1,084 |
| 2000-07-13 | 1,087 | 1,087 | 1,031 | 1,032 | 393,000 | 1,032 |
| 2000-07-12 | 1,122 | 1,122 | 1,080 | 1,092 | 289,000 | 1,092 |
| 2000-07-11 | 1,137 | 1,153 | 1,131 | 1,136 | 158,000 | 1,136 |
| 2000-07-10 | 1,131 | 1,140 | 1,115 | 1,136 | 243,000 | 1,136 |
| 2000-07-07 | 1,114 | 1,120 | 1,100 | 1,101 | 336,000 | 1,101 |
| 2000-07-06 | 1,145 | 1,149 | 1,122 | 1,134 | 257,000 | 1,134 |
| 2000-07-05 | 1,150 | 1,168 | 1,145 | 1,145 | 215,000 | 1,145 |
| 2000-07-04 | 1,193 | 1,193 | 1,149 | 1,150 | 465,000 | 1,150 |
| 2000-07-03 | 1,160 | 1,218 | 1,160 | 1,197 | 649,000 | 1,197 |
| 2000-06-30 | 1,170 | 1,170 | 1,150 | 1,159 | 309,000 | 1,159 |
| 2000-06-29 | 1,140 | 1,160 | 1,140 | 1,159 | 497,000 | 1,159 |
| 2000-06-28 | 1,166 | 1,167 | 1,141 | 1,152 | 373,000 | 1,152 |
| 2000-06-27 | 1,105 | 1,170 | 1,105 | 1,167 | 1,514,000 | 1,167 |
| 2000-06-26 | 1,063 | 1,085 | 1,063 | 1,085 | 344,000 | 1,085 |
| 2000-06-23 | 1,040 | 1,051 | 1,030 | 1,043 | 608,000 | 1,043 |
| 2000-06-22 | 1,055 | 1,075 | 1,040 | 1,045 | 379,000 | 1,045 |
| 2000-06-21 | 1,030 | 1,092 | 1,030 | 1,080 | 367,000 | 1,080 |
| 2000-06-20 | 1,064 | 1,067 | 1,039 | 1,050 | 321,000 | 1,050 |
| 2000-06-19 | 1,095 | 1,095 | 1,060 | 1,064 | 240,000 | 1,064 |
| 2000-06-16 | 1,093 | 1,098 | 1,080 | 1,081 | 324,000 | 1,081 |
| 2000-06-15 | 1,100 | 1,115 | 1,072 | 1,073 | 409,000 | 1,073 |
| 2000-06-14 | 1,150 | 1,150 | 1,091 | 1,120 | 957,000 | 1,120 |
| 2000-06-13 | 1,092 | 1,135 | 1,092 | 1,110 | 682,000 | 1,110 |
| 2000-06-12 | 1,059 | 1,135 | 1,049 | 1,104 | 961,000 | 1,104 |
| 2000-06-09 | 1,045 | 1,060 | 1,030 | 1,040 | 1,520,000 | 1,040 |
| 2000-06-08 | 1,070 | 1,072 | 1,050 | 1,065 | 536,000 | 1,065 |
| 2000-06-07 | 1,050 | 1,098 | 1,047 | 1,068 | 1,087,000 | 1,068 |
| 2000-06-06 | 995 | 1,045 | 990 | 1,040 | 905,000 | 1,040 |
| 2000-06-05 | 990 | 1,010 | 985 | 1,004 | 520,000 | 1,004 |
| 2000-06-02 | 1,001 | 1,027 | 985 | 990 | 864,000 | 990 |
| 2000-06-01 | 999 | 1,010 | 990 | 1,003 | 1,006,000 | 1,003 |
| 2000-05-31 | 953 | 1,000 | 953 | 980 | 1,603,000 | 980 |
| 2000-05-30 | 929 | 959 | 920 | 943 | 1,287,000 | 943 |
| 2000-05-29 | 897 | 937 | 867 | 935 | 1,407,000 | 935 |
| 2000-05-26 | 808 | 910 | 772 | 900 | 610,000 | 900 |
| 2000-05-25 | 802 | 840 | 791 | 818 | 356,000 | 818 |
| 2000-05-24 | 800 | 830 | 800 | 812 | 150,000 | 812 |
| 2000-05-23 | 858 | 858 | 832 | 850 | 211,000 | 850 |
| 2000-05-22 | 858 | 858 | 841 | 858 | 311,000 | 858 |
| 2000-05-19 | 844 | 860 | 841 | 848 | 239,000 | 848 |
| 2000-05-18 | 865 | 870 | 841 | 864 | 358,000 | 864 |
| 2000-05-17 | 868 | 872 | 865 | 865 | 436,000 | 865 |
| 2000-05-16 | 847 | 863 | 847 | 858 | 472,000 | 858 |
| 2000-05-15 | 840 | 848 | 829 | 847 | 262,000 | 847 |
| 2000-05-12 | 820 | 840 | 815 | 831 | 1,146,000 | 831 |
| 2000-05-11 | 836 | 844 | 810 | 811 | 598,000 | 811 |
| 2000-05-10 | 834 | 834 | 817 | 826 | 680,000 | 826 |
| 2000-05-09 | 817 | 828 | 811 | 822 | 689,000 | 822 |
| 2000-05-08 | 800 | 828 | 798 | 822 | 778,000 | 822 |
| 2000-05-02 | 761 | 799 | 742 | 790 | 629,000 | 790 |
| 2000-05-01 | 731 | 752 | 731 | 741 | 436,000 | 741 |
| 2000-04-28 | 725 | 750 | 722 | 732 | 605,000 | 732 |
| 2000-04-27 | 730 | 740 | 726 | 728 | 401,000 | 728 |
| 2000-04-26 | 757 | 757 | 730 | 730 | 487,000 | 730 |
| 2000-04-25 | 759 | 765 | 735 | 737 | 463,000 | 737 |
| 2000-04-24 | 730 | 775 | 720 | 765 | 844,000 | 765 |
| 2000-04-21 | 753 | 764 | 710 | 710 | 1,971,000 | 710 |
| 2000-04-20 | 751 | 767 | 740 | 753 | 859,000 | 753 |
| 2000-04-19 | 750 | 778 | 730 | 767 | 992,000 | 767 |
| 2000-04-18 | 790 | 799 | 770 | 782 | 715,000 | 782 |
| 2000-04-17 | 831 | 868 | 800 | 820 | 503,000 | 820 |
| 2000-04-14 | 850 | 859 | 842 | 851 | 808,000 | 851 |
| 2000-04-13 | 849 | 859 | 849 | 856 | 318,000 | 856 |
| 2000-04-12 | 858 | 859 | 847 | 859 | 289,000 | 859 |
| 2000-04-11 | 849 | 857 | 845 | 857 | 108,000 | 857 |
| 2000-04-10 | 848 | 860 | 846 | 859 | 145,000 | 859 |
| 2000-04-07 | 850 | 860 | 838 | 838 | 227,000 | 838 |
| 2000-04-06 | 850 | 860 | 842 | 860 | 279,000 | 860 |
| 2000-04-05 | 820 | 858 | 820 | 851 | 264,000 | 851 |
| 2000-04-04 | 830 | 859 | 827 | 840 | 176,000 | 840 |
| 2000-04-03 | 815 | 860 | 815 | 850 | 295,000 | 850 |
| 2000-03-31 | 835 | 840 | 768 | 832 | 258,000 | 832 |
| 2000-03-30 | 820 | 830 | 816 | 816 | 211,000 | 816 |
| 2000-03-29 | 846 | 846 | 822 | 833 | 369,000 | 833 |
| 2000-03-28 | 878 | 878 | 811 | 856 | 540,000 | 856 |
| 2000-03-27 | 840 | 880 | 837 | 879 | 838,000 | 879 |
| 2000-03-24 | 800 | 819 | 795 | 819 | 448,000 | 819 |
| 2000-03-23 | 789 | 808 | 785 | 800 | 335,000 | 800 |
| 2000-03-22 | 770 | 800 | 770 | 790 | 581,000 | 790 |
| 2000-03-21 | 762 | 780 | 756 | 770 | 326,000 | 770 |
| 2000-03-17 | 785 | 785 | 755 | 762 | 362,000 | 762 |
| 2000-03-16 | 785 | 785 | 756 | 775 | 297,000 | 775 |
| 2000-03-15 | 777 | 792 | 756 | 788 | 217,000 | 788 |
| 2000-03-14 | 817 | 830 | 760 | 777 | 329,000 | 777 |
| 2000-03-13 | 805 | 845 | 805 | 837 | 1,053,000 | 837 |
| 2000-03-10 | 812 | 812 | 793 | 808 | 2,075,000 | 808 |
| 2000-03-09 | 755 | 796 | 750 | 772 | 311,000 | 772 |
| 2000-03-08 | 756 | 770 | 745 | 753 | 594,000 | 753 |
| 2000-03-07 | 790 | 800 | 770 | 776 | 546,000 | 776 |
| 2000-03-06 | 782 | 798 | 767 | 780 | 714,000 | 780 |
| 2000-03-03 | 750 | 784 | 748 | 766 | 321,000 | 766 |
| 2000-03-02 | 745 | 761 | 740 | 756 | 393,000 | 756 |
| 2000-03-01 | 750 | 763 | 746 | 755 | 400,000 | 755 |
| 2000-02-29 | 767 | 770 | 749 | 753 | 452,000 | 753 |
| 2000-02-28 | 769 | 783 | 760 | 772 | 438,000 | 772 |
| 2000-02-25 | 760 | 788 | 752 | 767 | 393,000 | 767 |
| 2000-02-24 | 760 | 763 | 751 | 760 | 385,000 | 760 |
| 2000-02-23 | 773 | 786 | 761 | 764 | 197,000 | 764 |
| 2000-02-22 | 760 | 798 | 760 | 798 | 256,000 | 798 |
| 2000-02-21 | 761 | 777 | 760 | 760 | 234,000 | 760 |
| 2000-02-18 | 777 | 777 | 759 | 760 | 537,000 | 760 |
| 2000-02-17 | 799 | 799 | 777 | 777 | 311,000 | 777 |
| 2000-02-16 | 755 | 815 | 751 | 807 | 587,000 | 807 |
| 2000-02-15 | 807 | 810 | 760 | 765 | 384,000 | 765 |
| 2000-02-14 | 818 | 830 | 770 | 808 | 423,000 | 808 |
| 2000-02-10 | 772 | 841 | 772 | 808 | 1,099,000 | 808 |
| 2000-02-09 | 750 | 779 | 750 | 777 | 297,000 | 777 |
| 2000-02-08 | 745 | 750 | 739 | 750 | 235,000 | 750 |
| 2000-02-07 | 733 | 747 | 732 | 740 | 235,000 | 740 |
| 2000-02-04 | 750 | 752 | 730 | 730 | 465,000 | 730 |
| 2000-02-03 | 745 | 755 | 737 | 750 | 183,000 | 750 |
| 2000-02-02 | 767 | 767 | 740 | 750 | 430,000 | 750 |
| 2000-02-01 | 769 | 775 | 733 | 757 | 483,000 | 757 |
| 2000-01-31 | 710 | 800 | 710 | 779 | 403,000 | 779 |
| 2000-01-28 | 705 | 730 | 697 | 719 | 559,000 | 719 |
| 2000-01-27 | 701 | 711 | 695 | 710 | 402,000 | 710 |
| 2000-01-26 | 718 | 725 | 710 | 711 | 640,000 | 711 |
| 2000-01-25 | 700 | 712 | 698 | 708 | 463,000 | 708 |
| 2000-01-24 | 698 | 720 | 697 | 711 | 466,000 | 711 |
| 2000-01-21 | 711 | 711 | 700 | 700 | 468,000 | 700 |
| 2000-01-20 | 722 | 723 | 708 | 719 | 428,000 | 719 |
| 2000-01-19 | 728 | 729 | 723 | 723 | 283,000 | 723 |
| 2000-01-18 | 728 | 729 | 720 | 727 | 365,000 | 727 |
| 2000-01-17 | 714 | 745 | 714 | 729 | 935,000 | 729 |
| 2000-01-14 | 710 | 725 | 710 | 711 | 656,000 | 711 |
| 2000-01-13 | 697 | 723 | 697 | 708 | 374,000 | 708 |
| 2000-01-12 | 688 | 700 | 680 | 687 | 339,000 | 687 |
| 2000-01-11 | 688 | 700 | 678 | 681 | 608,000 | 681 |
| 2000-01-07 | 669 | 720 | 660 | 678 | 548,000 | 678 |
| 2000-01-06 | 671 | 673 | 656 | 661 | 729,000 | 661 |
| 2000-01-05 | 665 | 670 | 660 | 661 | 683,000 | 661 |
| 2000-01-04 | 674 | 674 | 651 | 655 | 174,000 | 655 |
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
