7951 ヤマハ(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28980980953970107,000970
2001-12-27934971934971319,000971
2001-12-26930957929947232,000947
2001-12-25987987940940221,000940
2001-12-21976993955967438,000967
2001-12-20977986960964414,000964
2001-12-19950990950987557,000987
2001-12-18929973927943273,000943
2001-12-17949949923937202,000937
2001-12-149409809309503,393,000950
2001-12-13946956910910461,000910
2001-12-12965979954960513,000960
2001-12-11962965955955360,000955
2001-12-10980990950958347,000958
2001-12-079801,002980980312,000980
2001-12-061,0101,020988994367,000994
2001-12-059931,007980997278,000997
2001-12-04964995963973580,000973
2001-12-031,0181,020962971459,000971
2001-11-301,0021,0391,0001,038281,0001,038
2001-11-291,0111,0389951,000591,0001,000
2001-11-281,0241,0521,0131,013344,0001,013
2001-11-271,0501,0801,0201,044711,0001,044
2001-11-261,0131,0411,0131,041380,0001,041
2001-11-221,0001,0089841,008519,0001,008
2001-11-219951,0289891,001849,0001,001
2001-11-201,0111,0129811,005687,0001,005
2001-11-191,0301,0481,0121,030288,0001,030
2001-11-161,0341,0901,0051,041617,0001,041
2001-11-159951,0399951,035562,0001,035
2001-11-149951,005992995446,000995
2001-11-13993994986993253,000993
2001-11-121,0031,007997997152,000997
2001-11-091,0301,0481,0021,003867,0001,003
2001-11-081,0201,0221,0001,010183,0001,010
2001-11-071,0401,0419941,020504,0001,020
2001-11-061,0001,0481,0001,040362,0001,040
2001-11-059861,000980998186,000998
2001-11-02965983965976421,000976
2001-11-01960968950955268,000955
2001-10-31977985970970230,000970
2001-10-30984992975982430,000982
2001-10-299801,000980985244,000985
2001-10-26986999966979378,000979
2001-10-251,0001,049958966708,000966
2001-10-24970990970974586,000974
2001-10-239681,0009531,000507,0001,000
2001-10-22947960941948342,000948
2001-10-19927940913927201,000927
2001-10-18952965931937569,000937
2001-10-17962974930953481,000953
2001-10-16912963911954410,000954
2001-10-15930930907910192,000910
2001-10-129529529019291,094,000929
2001-10-11904933891932379,000932
2001-10-10896919896904265,000904
2001-10-09913925880893247,000893
2001-10-05944944913940319,000940
2001-10-04941970932969564,000969
2001-10-03919919880901399,000901
2001-10-02900900870889257,000889
2001-10-01870899841898333,000898
2001-09-28880904860860413,000860
2001-09-27843879843857321,000857
2001-09-26812882806881669,000881
2001-09-25801810775782551,000782
2001-09-21791800745755722,000755
2001-09-20890900841841679,000841
2001-09-19885935877890649,000890
2001-09-18948996945945336,000945
2001-09-17978978940945313,000945
2001-09-149809859509801,684,000980
2001-09-131,0471,0471,0001,000494,0001,000
2001-09-121,0501,0991,0461,047238,0001,047
2001-09-111,1261,1531,1211,146414,0001,146
2001-09-101,1451,1721,1351,146377,0001,146
2001-09-071,2051,2051,1751,194405,0001,194
2001-09-061,2201,2301,1901,2151,164,0001,215
2001-09-051,2151,2401,2101,239474,0001,239
2001-09-041,2211,2451,2051,235534,0001,235
2001-09-031,2071,2551,2001,221530,0001,221
2001-08-311,2601,2631,2071,207561,0001,207
2001-08-301,2651,2901,2591,265251,0001,265
2001-08-291,2781,2921,2561,265226,0001,265
2001-08-281,2641,2871,2571,260277,0001,260
2001-08-271,2901,3101,2831,301323,0001,301
2001-08-241,2801,2901,2601,281270,0001,281
2001-08-231,2701,2801,2351,240328,0001,240
2001-08-221,2201,2991,2201,274477,0001,274
2001-08-211,2201,2551,2101,239211,0001,239
2001-08-201,2251,2291,2131,223286,0001,223
2001-08-171,2211,2701,2161,238419,0001,238
2001-08-161,2501,2571,2271,231522,0001,231
2001-08-151,3071,3071,2711,290337,0001,290
2001-08-141,2941,3201,2751,307602,0001,307
2001-08-131,2881,2881,2311,260282,0001,260
2001-08-101,2221,2861,2001,268558,0001,268
2001-08-091,2501,2631,2151,222296,0001,222
2001-08-081,3051,3111,2551,266282,0001,266
2001-08-071,2791,3291,2681,325353,0001,325
2001-08-061,2691,2991,2561,289293,0001,289
2001-08-031,2801,2801,2681,270278,0001,270
2001-08-021,2401,2841,2201,282407,0001,282
2001-08-011,2261,2411,2051,221277,0001,221
2001-07-311,2101,2491,2081,246273,0001,246
2001-07-301,2291,2311,1961,205162,0001,205
2001-07-271,2211,2351,2001,224214,0001,224
2001-07-261,2021,2271,1921,218186,0001,218
2001-07-251,2121,2181,2001,204354,0001,204
2001-07-241,1871,2491,1871,236331,0001,236
2001-07-231,2001,2001,1711,187327,0001,187
2001-07-191,2061,2201,2001,200230,0001,200
2001-07-181,2051,2131,2001,202195,0001,202
2001-07-171,2001,2191,2001,219146,0001,219
2001-07-161,2151,2261,2001,206132,0001,206
2001-07-131,2061,2201,2001,207866,0001,207
2001-07-121,1951,2261,1941,225262,0001,225
2001-07-111,1901,2031,1871,193417,0001,193
2001-07-101,2011,2091,1981,200472,0001,200
2001-07-091,2001,2181,2001,214256,0001,214
2001-07-061,2311,2311,2101,213253,0001,213
2001-07-051,2241,2351,2151,231205,0001,231
2001-07-041,2661,2681,2211,225219,0001,225
2001-07-031,2731,2761,2621,267262,0001,267
2001-07-021,2371,2501,2301,233245,0001,233
2001-06-291,2641,2711,2501,257275,0001,257
2001-06-281,2651,2731,2311,239552,0001,239
2001-06-271,2501,2601,2421,250255,0001,250
2001-06-261,2121,2441,2121,237223,0001,237
2001-06-251,2501,2501,2101,220212,0001,220
2001-06-221,2481,2491,2221,243192,0001,243
2001-06-211,2111,2391,2111,234315,0001,234
2001-06-201,2001,2301,2001,216493,0001,216
2001-06-191,2431,2511,2001,210307,0001,210
2001-06-181,2361,2541,2221,222390,0001,222
2001-06-151,2241,2471,2101,236871,0001,236
2001-06-141,2201,2231,1861,191278,0001,191
2001-06-131,1801,2381,1751,221570,0001,221
2001-06-121,1651,1851,1601,160327,0001,160
2001-06-111,2251,2251,1611,171200,0001,171
2001-06-081,1951,2141,1911,2022,392,0001,202
2001-06-071,1661,1951,1621,195418,0001,195
2001-06-061,1941,1941,1651,186398,0001,186
2001-06-051,2091,2091,1711,196548,0001,196
2001-06-041,2211,2301,2031,229156,0001,229
2001-06-011,2301,2451,2101,220218,0001,220
2001-05-311,2481,2511,2301,238788,0001,238
2001-05-301,2601,2681,2551,261782,0001,261
2001-05-291,2501,2631,2501,261411,0001,261
2001-05-281,2131,2421,2131,240453,0001,240
2001-05-251,2451,2651,2001,210416,0001,210
2001-05-241,2171,2571,2101,231437,0001,231
2001-05-231,2331,2701,2251,237351,0001,237
2001-05-221,2831,2841,2401,253372,0001,253
2001-05-211,2591,2781,2581,263592,0001,263
2001-05-181,2541,2701,2241,258413,0001,258
2001-05-171,2841,2841,2461,274516,0001,274
2001-05-161,2841,2851,2221,226381,0001,226
2001-05-151,2511,2801,2441,266721,0001,266
2001-05-141,2111,2331,2101,231607,0001,231
2001-05-111,2121,2301,2081,211626,0001,211
2001-05-101,2111,2441,2111,212233,0001,212
2001-05-091,2401,2461,2031,218432,0001,218
2001-05-081,2471,2681,2401,240372,0001,240
2001-05-071,2401,2751,2321,273331,0001,273
2001-05-021,2901,2901,2261,280438,0001,280
2001-05-011,2701,3001,2571,300523,0001,300
2001-04-271,2651,2701,2301,255415,0001,255
2001-04-261,2251,2601,2251,245451,0001,245
2001-04-251,2191,2371,2051,231332,0001,231
2001-04-241,2001,2251,1831,200455,0001,200
2001-04-231,2001,2551,1801,211427,0001,211
2001-04-201,2251,2771,1861,211481,0001,211
2001-04-191,2361,2841,2291,230626,0001,230
2001-04-181,2111,2601,2011,254565,0001,254
2001-04-171,1601,1751,1401,151528,0001,151
2001-04-161,2151,2381,1901,192260,0001,192
2001-04-131,2441,2751,2031,215898,0001,215
2001-04-121,2161,2761,2011,239414,0001,239
2001-04-111,2201,2541,1631,236462,0001,236
2001-04-101,2491,2491,1761,192498,0001,192
2001-04-091,2961,2961,2361,236390,0001,236
2001-04-061,3111,3491,2751,276349,0001,276
2001-04-051,3741,3901,2741,287260,0001,287
2001-04-041,2801,3401,2361,334421,0001,334
2001-04-031,3001,3451,2801,280421,0001,280
2001-04-021,3001,3001,2501,275570,0001,275
2001-03-301,3701,3901,3041,318443,0001,318
2001-03-291,4311,4401,3611,361356,0001,361
2001-03-281,4451,4711,3921,471335,0001,471
2001-03-271,4451,4661,3901,425387,0001,425
2001-03-261,3751,4751,3721,468579,0001,468
2001-03-231,4001,4101,3791,395676,0001,395
2001-03-221,4401,4751,4201,426646,0001,426
2001-03-211,3701,4501,3501,450700,0001,450
2001-03-191,3411,4311,3251,350734,0001,350
2001-03-161,3401,3681,3111,321511,0001,321
2001-03-151,3101,3801,2781,380550,0001,380
2001-03-141,3301,3531,3111,318640,0001,318
2001-03-131,3001,3371,3001,323560,0001,323
2001-03-121,3601,3601,3011,327516,0001,327
2001-03-091,3111,3601,3051,3601,964,0001,360
2001-03-081,3331,3461,3231,331408,0001,331
2001-03-071,3301,3491,3201,340360,0001,340
2001-03-061,3311,3501,3161,350428,0001,350
2001-03-051,2951,3581,2951,355418,0001,355
2001-03-021,3791,3891,2801,295509,0001,295
2001-03-011,3801,3821,3461,365642,0001,365
2001-02-281,3481,3801,3481,3781,093,0001,378
2001-02-271,3301,3441,3071,340799,0001,340
2001-02-261,3191,3241,3051,315309,0001,315
2001-02-231,2641,3401,2641,319842,0001,319
2001-02-221,3221,3221,2831,291519,0001,291
2001-02-211,3381,3481,3101,322534,0001,322
2001-02-201,3041,3371,3021,326617,0001,326
2001-02-191,3001,3141,2801,284448,0001,284
2001-02-161,3361,3401,2981,301706,0001,301
2001-02-151,2641,3361,2601,3171,254,0001,317
2001-02-141,2351,2451,2241,244849,0001,244
2001-02-131,2651,2751,2511,252574,0001,252
2001-02-091,2511,2791,2371,2771,655,0001,277
2001-02-081,2181,2551,1691,240839,0001,240
2001-02-071,1891,2241,1891,205302,0001,205
2001-02-061,1701,1891,1601,1891,819,0001,189
2001-02-051,2211,2411,2001,209414,0001,209
2001-02-021,2501,2731,2491,258536,0001,258
2001-02-011,2351,2501,2111,236403,0001,236
2001-01-311,2381,2391,2151,235304,0001,235
2001-01-301,2271,2581,2201,234637,0001,234
2001-01-291,1411,2291,1411,221947,0001,221
2001-01-261,1811,2031,1711,181445,0001,181
2001-01-251,1861,2091,1661,178560,0001,178
2001-01-241,1961,1961,1661,166419,0001,166
2001-01-231,1621,1851,1591,176677,0001,176
2001-01-221,1451,1511,1131,142419,0001,142
2001-01-191,1301,1801,1101,145793,0001,145
2001-01-181,0871,1051,0701,105302,0001,105
2001-01-171,0751,0951,0601,086446,0001,086
2001-01-161,0701,0701,0361,050455,0001,050
2001-01-151,0631,0701,0551,058278,0001,058
2001-01-121,0391,0901,0311,057841,0001,057
2001-01-111,0461,0691,0251,028267,0001,028
2001-01-101,0911,0911,0451,046220,0001,046
2001-01-091,1101,1221,0801,091256,0001,091
2001-01-051,0851,1221,0851,106299,0001,106
2001-01-041,1191,1201,0711,100105,0001,100

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