7951 ヤマハ(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301,0911,1201,0861,097259,8001,097
2002-12-271,1441,1441,1021,141302,7001,141
2002-12-261,1381,1511,1251,146323,0001,146
2002-12-251,0991,1001,0881,098288,7001,098
2002-12-241,1001,1001,0851,090715,1001,090
2002-12-201,0821,0981,0771,089523,2001,089
2002-12-191,0901,1181,0821,104445,3001,104
2002-12-181,1201,1201,0801,095360,9001,095
2002-12-171,1301,1371,1201,122451,6001,122
2002-12-161,1251,1501,1251,137756,4001,137
2002-12-131,1641,1641,1221,1421,686,9001,142
2002-12-121,1401,1601,1221,152562,2001,152
2002-12-111,1401,1401,1131,120287,5001,120
2002-12-101,1291,1421,1171,125364,8001,125
2002-12-091,1341,1451,1111,116285,6001,116
2002-12-061,1101,1231,0901,123897,4001,123
2002-12-051,1471,1491,1151,123779,6001,123
2002-12-041,1461,1651,1381,149707,7001,149
2002-12-031,1731,1841,1631,170430,6001,170
2002-12-021,1901,1941,1671,172545,1001,172
2002-11-291,1711,1951,1651,183951,2001,183
2002-11-281,1401,1711,1401,1701,050,5001,170
2002-11-271,1101,1431,1081,135539,5001,135
2002-11-261,1231,1391,1031,130730,5001,130
2002-11-251,1361,1751,1261,135880,6001,135
2002-11-221,1501,1761,1331,144530,2001,144
2002-11-211,1701,1791,1601,1691,090,7001,169
2002-11-201,1291,1501,1151,143884,2001,143
2002-11-191,1001,1251,1001,1191,084,3001,119
2002-11-181,0901,1051,0541,093725,0001,093
2002-11-151,0371,0671,0301,054264,7001,054
2002-11-141,0531,0701,0301,030241,3001,030
2002-11-131,0421,0601,0301,044320,0001,044
2002-11-121,0301,0701,0301,052389,9001,052
2002-11-111,0501,0521,0251,034348,5001,034
2002-11-081,0781,0971,0581,066497,2001,066
2002-11-071,0951,1001,0801,099303,9001,099
2002-11-061,0931,1191,0761,084515,2001,084
2002-11-051,0991,1041,0661,085489,5001,085
2002-11-011,0701,0951,0531,094462,8001,094
2002-10-311,1101,1101,0381,056550,8001,056
2002-10-301,0621,1181,0621,091451,1001,091
2002-10-291,0601,0931,0591,082582,8001,082
2002-10-281,0331,0641,0251,049325,1001,049
2002-10-251,0691,0871,0561,073463,2001,073
2002-10-241,0311,0451,0061,036732,1001,036
2002-10-231,0341,0701,0151,051585,9001,051
2002-10-221,0911,1111,0621,074435,6001,074
2002-10-211,1201,1291,0851,091442,7001,091
2002-10-181,1271,1371,1081,110462,6001,110
2002-10-171,1351,1441,1001,127660,6001,127
2002-10-161,1101,1481,1001,139498,6001,139
2002-10-151,1111,1201,0971,109499,3001,109
2002-10-111,1001,1241,0801,095716,1001,095
2002-10-101,0661,1151,0461,1001,063,5001,100
2002-10-091,0501,0521,0301,046542,7001,046
2002-10-081,0401,0701,0301,051768,7001,051
2002-10-071,0551,0601,0151,038836,7001,038
2002-10-041,0711,0911,0691,075555,5001,075
2002-10-031,1191,1191,0801,083464,1001,083
2002-10-021,1101,1251,0911,091362,4001,091
2002-10-011,1201,1211,0851,090714,0001,090
2002-09-301,1651,1701,1431,153345,4001,153
2002-09-271,1651,1801,1541,178562,3001,178
2002-09-261,1501,1741,1331,142568,3001,142
2002-09-251,1351,1651,1101,140546,8001,140
2002-09-241,1411,1551,1191,1501,032,7001,150
2002-09-201,1901,1901,1381,155972,5001,155
2002-09-191,1451,1481,1181,127907,6001,127
2002-09-181,0761,0851,0481,067860,2001,067
2002-09-171,0761,1101,0651,0961,047,0001,096
2002-09-131,0801,0961,0501,0563,178,3001,056
2002-09-121,0991,1291,0511,119502,8001,119
2002-09-111,1351,1391,1231,139450,9001,139
2002-09-101,1001,1291,0801,095371,1001,095
2002-09-091,0891,1101,0641,073191,1001,073
2002-09-061,0531,0751,0251,069229,2001,069
2002-09-051,0561,0951,0491,070571,1001,070
2002-09-041,0701,0701,0211,036519,6001,036
2002-09-031,1031,1211,0671,072446,0001,072
2002-09-021,1311,1501,1301,134229,4001,134
2002-08-301,1361,1561,1321,138282,0001,138
2002-08-291,1511,1601,1321,151387,6001,151
2002-08-281,1901,2001,1711,189276,9001,189
2002-08-271,1871,2131,1781,210533,6001,210
2002-08-261,1411,2201,1411,219512,8001,219
2002-08-231,1981,1991,1651,177298,5001,177
2002-08-221,1461,1941,1301,194404,5001,194
2002-08-211,1471,1791,1411,155255,0001,155
2002-08-201,1881,1951,1561,187336,2001,187
2002-08-191,1881,1881,1301,161407,2001,161
2002-08-161,1981,1981,1651,177240,9001,177
2002-08-151,1881,2001,1831,193375,4001,193
2002-08-141,1501,1791,1401,168271,2001,168
2002-08-131,1121,1501,1121,130186,5001,130
2002-08-121,1461,1501,1101,132302,0001,132
2002-08-091,1051,1941,1051,185770,3001,185
2002-08-081,1131,1551,1001,105347,6001,105
2002-08-071,0711,1511,0571,133579,0001,133
2002-08-061,0401,0591,0061,031295,9001,031
2002-08-051,0551,0771,0281,037321,1001,037
2002-08-021,0341,0631,0051,041489,7001,041
2002-08-011,0641,0751,0111,037539,6001,037
2002-07-311,1121,1201,0901,104609,0001,104
2002-07-301,1311,1531,1261,138447,0001,138
2002-07-291,1301,1591,1141,116385,0001,116
2002-07-261,1611,1611,1031,122394,0001,122
2002-07-251,2011,2191,1751,181338,0001,181
2002-07-241,1791,2101,1681,197572,0001,197
2002-07-231,1571,1851,1351,185327,0001,185
2002-07-221,1701,2001,1561,159311,0001,159
2002-07-191,1941,1941,1571,177559,0001,177
2002-07-181,1911,2001,1761,183551,0001,183
2002-07-171,1731,1891,1551,171427,0001,171
2002-07-161,1551,1991,1531,153343,0001,153
2002-07-151,1991,2061,1611,170350,0001,170
2002-07-121,2111,2241,1811,219812,0001,219
2002-07-111,2101,2101,1641,171352,0001,171
2002-07-101,2501,2701,2291,229327,0001,229
2002-07-091,2321,2741,2281,270588,0001,270
2002-07-081,2331,2381,1901,213347,0001,213
2002-07-051,2001,2341,2001,223404,0001,223
2002-07-041,2021,2201,1711,171229,0001,171
2002-07-031,1801,2341,1681,222431,0001,222
2002-07-021,1731,1871,1201,187457,0001,187
2002-07-011,1861,1881,1441,155313,0001,155
2002-06-281,1601,1791,1391,166505,0001,166
2002-06-271,1411,1531,1251,140291,0001,140
2002-06-261,1601,1681,1301,130606,0001,130
2002-06-251,1801,1881,1631,179778,0001,179
2002-06-241,1201,1431,1051,140390,0001,140
2002-06-211,1841,1941,1301,139494,0001,139
2002-06-201,1551,2201,1451,212959,0001,212
2002-06-191,1411,1691,1261,160812,0001,160
2002-06-181,1461,1631,1201,120594,0001,120
2002-06-171,1441,1571,0801,108414,0001,108
2002-06-141,1971,1971,1351,1382,494,0001,138
2002-06-131,2391,2421,1821,190422,0001,190
2002-06-121,2071,2171,1901,199480,0001,199
2002-06-111,2321,2321,1921,218397,0001,218
2002-06-101,2281,2291,1981,212467,0001,212
2002-06-071,1901,2101,1741,208694,0001,208
2002-06-061,1701,1971,1671,170629,0001,170
2002-06-051,2091,2351,1951,205291,0001,205
2002-06-041,2181,2181,1541,189564,0001,189
2002-06-031,2001,2201,2001,209667,0001,209
2002-05-311,2201,2511,2131,220925,0001,220
2002-05-301,2151,2441,2151,233515,0001,233
2002-05-291,2611,2681,2411,250894,0001,250
2002-05-281,2281,2951,2201,269689,0001,269
2002-05-271,1601,2381,1601,223582,0001,223
2002-05-241,1801,1801,1321,156370,0001,156
2002-05-231,1601,1801,1571,170401,0001,170
2002-05-221,1551,1801,1551,180473,0001,180
2002-05-211,1601,1811,1491,175741,0001,175
2002-05-201,1711,1821,1611,176728,0001,176
2002-05-171,1341,1491,0961,111428,0001,111
2002-05-161,1251,1291,0711,114489,0001,114
2002-05-151,0861,1621,0861,138887,0001,138
2002-05-141,0741,0781,0651,076227,0001,076
2002-05-131,0651,0651,0351,061603,0001,061
2002-05-101,0661,0801,0661,066831,0001,066
2002-05-091,0531,0701,0511,056705,0001,056
2002-05-081,0001,0459991,038718,0001,038
2002-05-071,0241,0241,0011,010748,0001,010
2002-05-021,0021,002982994242,000994
2002-05-01986995982992302,000992
2002-04-30981981957967205,000967
2002-04-261,0001,001954971397,000971
2002-04-251,0051,005975993386,000993
2002-04-249961,010987996445,000996
2002-04-239721,003965995356,000995
2002-04-22950989950982526,000982
2002-04-19958967951967584,000967
2002-04-18952957942944387,000944
2002-04-179329489299421,004,000942
2002-04-16892925890917912,000917
2002-04-15890900879896471,000896
2002-04-12900900866870817,000870
2002-04-11902902890900419,000900
2002-04-10857896857882816,000882
2002-04-09888900872877482,000877
2002-04-08906911900908508,000908
2002-04-05895900880886778,000886
2002-04-04924933904912673,000912
2002-04-03910960903944506,000944
2002-04-02915925901919268,000919
2002-04-01923940908915266,000915
2002-03-29965975912912347,000912
2002-03-28988990957965284,000965
2002-03-279801,009970987196,000987
2002-03-269961,0309831,000369,0001,000
2002-03-25984985951956230,000956
2002-03-22956976950954196,000954
2002-03-209931,002971976256,000976
2002-03-199851,0209831,013250,0001,013
2002-03-181,0101,011990990209,000990
2002-03-159991,015995996244,000996
2002-03-149711,0089711,003490,0001,003
2002-03-131,0301,038981981584,000981
2002-03-121,0451,0681,0301,039457,0001,039
2002-03-111,0411,0751,0201,045630,0001,045
2002-03-089891,0109781,0092,252,0001,009
2002-03-07985998966978744,000978
2002-03-069661,020956965633,000965
2002-03-05968970949956487,000956
2002-03-04883948883948546,000948
2002-03-01851875851874395,000874
2002-02-28864874853860365,000860
2002-02-27851864840864366,000864
2002-02-26862870820831408,000831
2002-02-25857872850862681,000862
2002-02-22869869835847518,000847
2002-02-21820870812859453,000859
2002-02-20831835801811586,000811
2002-02-19850853801801432,000801
2002-02-18865878855855237,000855
2002-02-15892901872875412,000875
2002-02-14897935886886314,000886
2002-02-13902935880889331,000889
2002-02-12912916896896373,000896
2002-02-089119438859111,320,000911
2002-02-07925927903913462,000913
2002-02-06942945926926303,000926
2002-02-05951970940942394,000942
2002-02-04965975960961377,000961
2002-02-01976976935960450,000960
2002-01-31952976945967192,000967
2002-01-30955967946962275,000962
2002-01-29979980965965195,000965
2002-01-28989990965972412,000972
2002-01-25966978943951435,000951
2002-01-24966988953966309,000966
2002-01-23975983965974329,000974
2002-01-22956975952956264,000956
2002-01-21953977951965232,000965
2002-01-18953969946953387,000953
2002-01-17965979952960174,000960
2002-01-16953983950965408,000965
2002-01-15952966951951239,000951
2002-01-11994996980980427,000980
2002-01-10985991971991226,000991
2002-01-09977995970985202,000985
2002-01-08979994973977280,000977
2002-01-079901,0159801,009238,0001,009
2002-01-049901,010980996206,000996

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