7951 ヤマハ(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,100	2,105	2,085	2,105	288,700	2,105
2003-12-29	2,090	2,100	2,070	2,085	310,600	2,085
2003-12-26	2,070	2,090	2,050	2,085	206,000	2,085
2003-12-25	2,070	2,095	2,065	2,090	165,300	2,090
2003-12-24	2,095	2,100	2,075	2,100	263,000	2,100
2003-12-22	2,100	2,100	2,070	2,090	290,300	2,090
2003-12-19	2,075	2,095	2,065	2,095	574,700	2,095
2003-12-18	2,045	2,070	2,020	2,045	786,800	2,045
2003-12-17	2,040	2,045	1,994	2,005	750,800	2,005
2003-12-16	2,010	2,030	1,986	2,015	831,500	2,015
2003-12-15	2,015	2,065	2,005	2,065	922,000	2,065
2003-12-12	1,940	1,970	1,929	1,960	2,211,100	1,960
2003-12-11	1,963	1,975	1,950	1,970	1,020,400	1,970
2003-12-10	1,960	1,961	1,915	1,925	1,458,400	1,925
2003-12-09	2,000	2,015	1,984	2,015	708,500	2,015
2003-12-08	2,125	2,135	1,957	1,980	1,431,000	1,980
2003-12-05	2,110	2,135	2,085	2,135	794,400	2,135
2003-12-04	2,075	2,105	2,060	2,070	908,300	2,070
2003-12-03	2,050	2,085	2,040	2,055	484,500	2,055
2003-12-02	2,040	2,095	2,040	2,080	959,400	2,080
2003-12-01	1,947	2,035	1,936	2,020	737,100	2,020
2003-11-28	2,000	2,005	1,957	1,957	618,700	1,957
2003-11-27	1,988	2,010	1,958	2,000	949,500	2,000
2003-11-26	1,930	1,990	1,915	1,958	1,609,700	1,958
2003-11-25	1,944	1,958	1,905	1,906	1,177,900	1,906
2003-11-21	1,929	1,941	1,885	1,920	1,002,800	1,920
2003-11-20	1,905	1,949	1,870	1,949	1,368,500	1,949
2003-11-19	1,924	1,935	1,907	1,910	1,293,200	1,910
2003-11-18	1,995	1,995	1,939	1,968	1,336,300	1,968
2003-11-17	2,030	2,030	1,950	1,989	1,611,600	1,989
2003-11-14	2,125	2,145	2,070	2,070	1,190,400	2,070
2003-11-13	2,185	2,185	2,135	2,155	550,400	2,155
2003-11-12	2,175	2,190	2,120	2,150	659,100	2,150
2003-11-11	2,260	2,280	2,165	2,195	1,380,000	2,195
2003-11-10	2,185	2,280	2,150	2,280	1,701,100	2,280
2003-11-07	2,200	2,230	2,190	2,225	382,900	2,225
2003-11-06	2,205	2,225	2,155	2,185	552,900	2,185
2003-11-05	2,235	2,250	2,190	2,220	561,300	2,220
2003-11-04	2,255	2,285	2,245	2,270	715,100	2,270
2003-10-31	2,200	2,270	2,185	2,215	301,300	2,215
2003-10-30	2,220	2,220	2,185	2,195	364,600	2,195
2003-10-29	2,160	2,230	2,160	2,225	654,700	2,225
2003-10-28	2,150	2,170	2,145	2,160	282,800	2,160
2003-10-27	2,190	2,195	2,130	2,175	637,400	2,175
2003-10-24	2,170	2,235	2,110	2,150	822,400	2,150
2003-10-23	2,220	2,260	2,145	2,165	908,800	2,165
2003-10-22	2,250	2,320	2,200	2,300	1,330,900	2,300
2003-10-21	2,230	2,245	2,215	2,240	642,300	2,240
2003-10-20	2,150	2,230	2,145	2,200	657,200	2,200
2003-10-17	2,235	2,250	2,180	2,180	693,800	2,180
2003-10-16	2,155	2,230	2,135	2,230	893,200	2,230
2003-10-15	2,145	2,170	2,105	2,155	671,300	2,155
2003-10-14	2,090	2,140	2,080	2,125	533,800	2,125
2003-10-10	2,070	2,115	2,030	2,080	1,602,000	2,080
2003-10-09	2,125	2,145	2,095	2,110	791,700	2,110
2003-10-08	2,195	2,200	2,115	2,115	563,500	2,115
2003-10-07	2,160	2,195	2,160	2,195	421,000	2,195
2003-10-06	2,185	2,190	2,160	2,170	469,500	2,170
2003-10-03	2,140	2,175	2,140	2,170	525,600	2,170
2003-10-02	2,155	2,180	2,130	2,160	447,700	2,160
2003-10-01	2,115	2,135	2,095	2,115	708,300	2,115
2003-09-30	2,090	2,180	2,080	2,115	988,900	2,115
2003-09-29	2,075	2,085	2,040	2,085	400,600	2,085
2003-09-26	1,981	2,085	1,981	2,070	393,800	2,070
2003-09-25	2,010	2,040	1,990	2,010	604,700	2,010
2003-09-24	2,085	2,130	2,015	2,070	1,306,000	2,070
2003-09-22	2,105	2,155	2,075	2,085	992,500	2,085
2003-09-19	2,215	2,250	2,155	2,175	1,353,500	2,175
2003-09-18	2,150	2,195	2,130	2,180	952,400	2,180
2003-09-17	2,110	2,200	2,105	2,175	1,694,700	2,175
2003-09-16	2,070	2,095	2,055	2,095	817,000	2,095
2003-09-12	2,055	2,070	2,030	2,040	2,753,800	2,040
2003-09-11	2,020	2,040	1,990	2,015	1,526,200	2,015
2003-09-10	2,065	2,125	2,060	2,100	1,362,700	2,100
2003-09-09	2,025	2,060	2,000	2,060	1,082,600	2,060
2003-09-08	2,000	2,035	1,983	1,999	1,171,600	1,999
2003-09-05	2,000	2,035	1,991	2,000	1,043,200	2,000
2003-09-04	2,000	2,000	1,950	1,962	1,507,000	1,962
2003-09-03	2,090	2,090	2,005	2,040	1,529,500	2,040
2003-09-02	2,010	2,075	2,000	2,040	1,492,000	2,040
2003-09-01	1,949	1,989	1,928	1,989	1,353,600	1,989
2003-08-29	1,880	1,943	1,875	1,922	1,497,400	1,922
2003-08-28	1,824	1,898	1,822	1,866	982,500	1,866
2003-08-27	1,882	1,900	1,837	1,854	1,408,600	1,854
2003-08-26	1,935	1,945	1,895	1,912	1,181,800	1,912
2003-08-25	1,915	1,927	1,881	1,910	666,800	1,910
2003-08-22	1,930	1,930	1,897	1,914	861,500	1,914
2003-08-21	1,920	1,941	1,900	1,941	1,219,600	1,941
2003-08-20	1,891	1,919	1,880	1,900	1,367,900	1,900
2003-08-19	1,875	1,900	1,845	1,861	838,800	1,861
2003-08-18	1,800	1,845	1,781	1,845	1,255,900	1,845
2003-08-15	1,769	1,799	1,752	1,775	994,200	1,775
2003-08-14	1,750	1,784	1,711	1,769	1,673,500	1,769
2003-08-13	1,740	1,763	1,726	1,751	1,321,000	1,751
2003-08-12	1,727	1,738	1,681	1,726	1,283,400	1,726
2003-08-11	1,663	1,739	1,652	1,704	2,501,800	1,704
2003-08-08	1,551	1,635	1,550	1,619	2,370,900	1,619
2003-08-07	1,540	1,553	1,503	1,531	1,566,800	1,531
2003-08-06	1,595	1,600	1,540	1,570	1,540,100	1,570
2003-08-05	1,655	1,666	1,630	1,652	577,800	1,652
2003-08-04	1,634	1,665	1,606	1,647	792,300	1,647
2003-08-01	1,643	1,650	1,575	1,608	1,225,900	1,608
2003-07-31	1,671	1,691	1,601	1,617	882,300	1,617
2003-07-30	1,710	1,714	1,670	1,674	424,800	1,674
2003-07-29	1,723	1,728	1,696	1,699	529,200	1,699
2003-07-28	1,728	1,728	1,696	1,709	613,400	1,709
2003-07-25	1,730	1,730	1,671	1,712	1,144,500	1,712
2003-07-24	1,700	1,710	1,670	1,700	946,500	1,700
2003-07-23	1,705	1,739	1,697	1,700	1,156,900	1,700
2003-07-22	1,680	1,688	1,652	1,677	811,000	1,677
2003-07-18	1,700	1,710	1,681	1,691	1,120,900	1,691
2003-07-17	1,732	1,742	1,718	1,721	705,000	1,721
2003-07-16	1,789	1,789	1,720	1,731	532,000	1,731
2003-07-15	1,800	1,800	1,761	1,770	757,100	1,770
2003-07-14	1,726	1,780	1,726	1,776	983,300	1,776
2003-07-11	1,754	1,782	1,724	1,756	1,882,600	1,756
2003-07-10	1,770	1,784	1,740	1,784	1,192,600	1,784
2003-07-09	1,730	1,740	1,711	1,740	1,237,100	1,740
2003-07-08	1,690	1,711	1,680	1,708	1,605,700	1,708
2003-07-07	1,630	1,676	1,622	1,660	705,900	1,660
2003-07-04	1,650	1,688	1,630	1,630	923,200	1,630
2003-07-03	1,694	1,700	1,651	1,673	1,714,900	1,673
2003-07-02	1,700	1,700	1,640	1,681	1,272,100	1,681
2003-07-01	1,676	1,715	1,666	1,696	1,055,200	1,696
2003-06-30	1,678	1,678	1,643	1,646	432,700	1,646
2003-06-27	1,670	1,697	1,669	1,669	919,400	1,669
2003-06-26	1,649	1,649	1,601	1,631	617,200	1,631
2003-06-25	1,630	1,655	1,621	1,640	977,100	1,640
2003-06-24	1,655	1,656	1,634	1,640	725,900	1,640
2003-06-23	1,651	1,686	1,651	1,661	1,007,000	1,661
2003-06-20	1,670	1,690	1,655	1,667	715,500	1,667
2003-06-19	1,686	1,686	1,650	1,670	528,000	1,670
2003-06-18	1,680	1,698	1,672	1,685	1,013,800	1,685
2003-06-17	1,700	1,705	1,682	1,700	1,065,100	1,700
2003-06-16	1,665	1,675	1,627	1,645	740,600	1,645
2003-06-13	1,709	1,710	1,660	1,691	2,643,100	1,691
2003-06-12	1,710	1,718	1,686	1,706	1,349,900	1,706
2003-06-11	1,679	1,690	1,665	1,682	1,159,800	1,682
2003-06-10	1,658	1,679	1,651	1,659	943,500	1,659
2003-06-09	1,656	1,682	1,655	1,655	1,010,700	1,655
2003-06-06	1,659	1,690	1,636	1,686	1,226,700	1,686
2003-06-05	1,657	1,657	1,610	1,629	1,157,300	1,629
2003-06-04	1,690	1,690	1,618	1,627	1,091,100	1,627
2003-06-03	1,649	1,718	1,640	1,699	1,959,500	1,699
2003-06-02	1,618	1,643	1,609	1,626	1,110,100	1,626
2003-05-30	1,595	1,628	1,585	1,617	1,145,500	1,617
2003-05-29	1,580	1,605	1,559	1,584	944,700	1,584
2003-05-28	1,560	1,579	1,535	1,559	861,400	1,559
2003-05-27	1,509	1,536	1,506	1,527	818,000	1,527
2003-05-26	1,515	1,536	1,510	1,512	959,500	1,512
2003-05-23	1,538	1,551	1,527	1,529	736,700	1,529
2003-05-22	1,509	1,535	1,505	1,524	1,031,000	1,524
2003-05-21	1,529	1,554	1,518	1,531	826,600	1,531
2003-05-20	1,531	1,562	1,511	1,555	551,000	1,555
2003-05-19	1,543	1,544	1,510	1,537	459,800	1,537
2003-05-16	1,545	1,545	1,519	1,521	453,100	1,521
2003-05-15	1,558	1,558	1,521	1,540	590,000	1,540
2003-05-14	1,527	1,557	1,523	1,532	1,181,700	1,532
2003-05-13	1,558	1,610	1,550	1,557	1,520,600	1,557
2003-05-12	1,510	1,583	1,509	1,558	2,928,000	1,558
2003-05-09	1,479	1,485	1,406	1,430	1,657,300	1,430
2003-05-08	1,370	1,483	1,370	1,459	2,897,200	1,459
2003-05-07	1,387	1,392	1,360	1,388	840,000	1,388
2003-05-06	1,378	1,398	1,367	1,367	1,126,200	1,367
2003-05-02	1,365	1,371	1,343	1,370	672,700	1,370
2003-05-01	1,350	1,365	1,336	1,361	892,000	1,361
2003-04-30	1,352	1,362	1,335	1,349	530,300	1,349
2003-04-28	1,349	1,349	1,323	1,332	306,100	1,332
2003-04-25	1,359	1,360	1,332	1,347	458,900	1,347
2003-04-24	1,350	1,362	1,338	1,357	448,500	1,357
2003-04-23	1,346	1,370	1,330	1,336	564,800	1,336
2003-04-22	1,360	1,365	1,333	1,346	674,300	1,346
2003-04-21	1,371	1,393	1,364	1,377	544,200	1,377
2003-04-18	1,365	1,380	1,361	1,365	318,000	1,365
2003-04-17	1,375	1,382	1,362	1,369	1,113,300	1,369
2003-04-16	1,361	1,393	1,360	1,375	918,400	1,375
2003-04-15	1,360	1,375	1,360	1,361	602,400	1,361
2003-04-14	1,352	1,375	1,352	1,360	556,300	1,360
2003-04-11	1,371	1,390	1,365	1,372	556,600	1,372
2003-04-10	1,394	1,394	1,365	1,390	406,600	1,390
2003-04-09	1,393	1,435	1,371	1,394	891,500	1,394
2003-04-08	1,425	1,425	1,371	1,393	609,900	1,393
2003-04-07	1,420	1,470	1,413	1,445	1,081,200	1,445
2003-04-04	1,389	1,419	1,370	1,411	1,429,700	1,411
2003-04-03	1,374	1,395	1,355	1,390	1,191,400	1,390
2003-04-02	1,368	1,379	1,331	1,359	716,800	1,359
2003-04-01	1,338	1,368	1,323	1,350	770,500	1,350
2003-03-31	1,378	1,380	1,325	1,335	791,600	1,335
2003-03-28	1,365	1,383	1,339	1,377	926,800	1,377
2003-03-27	1,358	1,358	1,338	1,353	643,900	1,353
2003-03-26	1,292	1,347	1,292	1,332	370,200	1,332
2003-03-25	1,318	1,325	1,304	1,311	784,500	1,311
2003-03-24	1,300	1,345	1,300	1,318	963,800	1,318
2003-03-20	1,339	1,360	1,302	1,318	842,600	1,318
2003-03-19	1,300	1,324	1,285	1,300	752,000	1,300
2003-03-18	1,301	1,315	1,285	1,285	822,300	1,285
2003-03-17	1,315	1,330	1,309	1,314	467,600	1,314
2003-03-14	1,291	1,350	1,291	1,345	2,584,500	1,345
2003-03-13	1,262	1,295	1,260	1,260	487,200	1,260
2003-03-12	1,279	1,298	1,261	1,261	694,600	1,261
2003-03-11	1,300	1,333	1,290	1,290	716,800	1,290
2003-03-10	1,321	1,344	1,319	1,333	799,500	1,333
2003-03-07	1,370	1,375	1,340	1,345	350,900	1,345
2003-03-06	1,373	1,398	1,370	1,379	648,400	1,379
2003-03-05	1,359	1,380	1,357	1,374	897,500	1,374
2003-03-04	1,381	1,395	1,370	1,386	1,026,200	1,386
2003-03-03	1,333	1,399	1,323	1,399	741,700	1,399
2003-02-28	1,335	1,338	1,311	1,331	504,500	1,331
2003-02-27	1,304	1,330	1,304	1,308	677,100	1,308
2003-02-26	1,300	1,331	1,300	1,324	507,100	1,324
2003-02-25	1,305	1,314	1,291	1,307	675,200	1,307
2003-02-24	1,347	1,370	1,325	1,325	407,900	1,325
2003-02-21	1,340	1,360	1,315	1,327	461,900	1,327
2003-02-20	1,375	1,375	1,333	1,345	742,200	1,345
2003-02-19	1,350	1,378	1,340	1,375	1,032,700	1,375
2003-02-18	1,330	1,352	1,317	1,338	689,200	1,338
2003-02-17	1,306	1,338	1,304	1,321	373,100	1,321
2003-02-14	1,300	1,336	1,299	1,310	1,279,400	1,310
2003-02-13	1,310	1,319	1,293	1,309	688,300	1,309
2003-02-12	1,301	1,340	1,297	1,337	841,200	1,337
2003-02-10	1,300	1,310	1,286	1,300	312,900	1,300
2003-02-07	1,300	1,324	1,299	1,300	363,600	1,300
2003-02-06	1,300	1,309	1,287	1,299	843,500	1,299
2003-02-05	1,282	1,315	1,282	1,302	1,062,400	1,302
2003-02-04	1,340	1,347	1,319	1,320	846,400	1,320
2003-02-03	1,295	1,358	1,291	1,351	1,121,300	1,351
2003-01-31	1,312	1,325	1,283	1,308	784,500	1,308
2003-01-30	1,290	1,336	1,287	1,330	1,754,200	1,330
2003-01-29	1,274	1,275	1,261	1,272	842,300	1,272
2003-01-28	1,233	1,275	1,216	1,271	1,108,200	1,271
2003-01-27	1,210	1,240	1,210	1,225	382,900	1,225
2003-01-24	1,216	1,240	1,211	1,222	405,700	1,222
2003-01-23	1,236	1,245	1,205	1,234	804,900	1,234
2003-01-22	1,216	1,245	1,204	1,235	774,700	1,235
2003-01-21	1,197	1,222	1,191	1,216	511,500	1,216
2003-01-20	1,197	1,205	1,185	1,200	677,400	1,200
2003-01-17	1,159	1,195	1,158	1,186	839,400	1,186
2003-01-16	1,142	1,181	1,142	1,179	1,316,700	1,179
2003-01-15	1,129	1,129	1,101	1,122	711,400	1,122
2003-01-14	1,100	1,120	1,092	1,109	530,500	1,109
2003-01-10	1,129	1,131	1,100	1,108	715,100	1,108
2003-01-09	1,130	1,139	1,113	1,129	553,900	1,129
2003-01-08	1,135	1,136	1,113	1,121	478,300	1,121
2003-01-07	1,101	1,127	1,101	1,115	432,500	1,115
2003-01-06	1,128	1,128	1,095	1,095	176,500	1,095

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