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	701.67
2003-12-29	2,090	2,100	2,070	2,085	310,600	695
2003-12-26	2,070	2,090	2,050	2,085	206,000	695
2003-12-25	2,070	2,095	2,065	2,090	165,300	696.67
2003-12-24	2,095	2,100	2,075	2,100	263,000	700
2003-12-22	2,100	2,100	2,070	2,090	290,300	696.67
2003-12-19	2,075	2,095	2,065	2,095	574,700	698.33
2003-12-18	2,045	2,070	2,020	2,045	786,800	681.67
2003-12-17	2,040	2,045	1,994	2,005	750,800	668.33
2003-12-16	2,010	2,030	1,986	2,015	831,500	671.67
2003-12-15	2,015	2,065	2,005	2,065	922,000	688.33
2003-12-12	1,940	1,970	1,929	1,960	2,211,100	653.33
2003-12-11	1,963	1,975	1,950	1,970	1,020,400	656.67
2003-12-10	1,960	1,961	1,915	1,925	1,458,400	641.67
2003-12-09	2,000	2,015	1,984	2,015	708,500	671.67
2003-12-08	2,125	2,135	1,957	1,980	1,431,000	660
2003-12-05	2,110	2,135	2,085	2,135	794,400	711.67
2003-12-04	2,075	2,105	2,060	2,070	908,300	690
2003-12-03	2,050	2,085	2,040	2,055	484,500	685
2003-12-02	2,040	2,095	2,040	2,080	959,400	693.33
2003-12-01	1,947	2,035	1,936	2,020	737,100	673.33
2003-11-28	2,000	2,005	1,957	1,957	618,700	652.33
2003-11-27	1,988	2,010	1,958	2,000	949,500	666.67
2003-11-26	1,930	1,990	1,915	1,958	1,609,700	652.67
2003-11-25	1,944	1,958	1,905	1,906	1,177,900	635.33
2003-11-21	1,929	1,941	1,885	1,920	1,002,800	640
2003-11-20	1,905	1,949	1,870	1,949	1,368,500	649.67
2003-11-19	1,924	1,935	1,907	1,910	1,293,200	636.67
2003-11-18	1,995	1,995	1,939	1,968	1,336,300	656
2003-11-17	2,030	2,030	1,950	1,989	1,611,600	663
2003-11-14	2,125	2,145	2,070	2,070	1,190,400	690
2003-11-13	2,185	2,185	2,135	2,155	550,400	718.33
2003-11-12	2,175	2,190	2,120	2,150	659,100	716.67
2003-11-11	2,260	2,280	2,165	2,195	1,380,000	731.67
2003-11-10	2,185	2,280	2,150	2,280	1,701,100	760
2003-11-07	2,200	2,230	2,190	2,225	382,900	741.67
2003-11-06	2,205	2,225	2,155	2,185	552,900	728.33
2003-11-05	2,235	2,250	2,190	2,220	561,300	740
2003-11-04	2,255	2,285	2,245	2,270	715,100	756.67
2003-10-31	2,200	2,270	2,185	2,215	301,300	738.33
2003-10-30	2,220	2,220	2,185	2,195	364,600	731.67
2003-10-29	2,160	2,230	2,160	2,225	654,700	741.67
2003-10-28	2,150	2,170	2,145	2,160	282,800	720
2003-10-27	2,190	2,195	2,130	2,175	637,400	725
2003-10-24	2,170	2,235	2,110	2,150	822,400	716.67
2003-10-23	2,220	2,260	2,145	2,165	908,800	721.67
2003-10-22	2,250	2,320	2,200	2,300	1,330,900	766.67
2003-10-21	2,230	2,245	2,215	2,240	642,300	746.67
2003-10-20	2,150	2,230	2,145	2,200	657,200	733.33
2003-10-17	2,235	2,250	2,180	2,180	693,800	726.67
2003-10-16	2,155	2,230	2,135	2,230	893,200	743.33
2003-10-15	2,145	2,170	2,105	2,155	671,300	718.33
2003-10-14	2,090	2,140	2,080	2,125	533,800	708.33
2003-10-10	2,070	2,115	2,030	2,080	1,602,000	693.33
2003-10-09	2,125	2,145	2,095	2,110	791,700	703.33
2003-10-08	2,195	2,200	2,115	2,115	563,500	705
2003-10-07	2,160	2,195	2,160	2,195	421,000	731.67
2003-10-06	2,185	2,190	2,160	2,170	469,500	723.33
2003-10-03	2,140	2,175	2,140	2,170	525,600	723.33
2003-10-02	2,155	2,180	2,130	2,160	447,700	720
2003-10-01	2,115	2,135	2,095	2,115	708,300	705
2003-09-30	2,090	2,180	2,080	2,115	988,900	705
2003-09-29	2,075	2,085	2,040	2,085	400,600	695
2003-09-26	1,981	2,085	1,981	2,070	393,800	690
2003-09-25	2,010	2,040	1,990	2,010	604,700	670
2003-09-24	2,085	2,130	2,015	2,070	1,306,000	690
2003-09-22	2,105	2,155	2,075	2,085	992,500	695
2003-09-19	2,215	2,250	2,155	2,175	1,353,500	725
2003-09-18	2,150	2,195	2,130	2,180	952,400	726.67
2003-09-17	2,110	2,200	2,105	2,175	1,694,700	725
2003-09-16	2,070	2,095	2,055	2,095	817,000	698.33
2003-09-12	2,055	2,070	2,030	2,040	2,753,800	680
2003-09-11	2,020	2,040	1,990	2,015	1,526,200	671.67
2003-09-10	2,065	2,125	2,060	2,100	1,362,700	700
2003-09-09	2,025	2,060	2,000	2,060	1,082,600	686.67
2003-09-08	2,000	2,035	1,983	1,999	1,171,600	666.33
2003-09-05	2,000	2,035	1,991	2,000	1,043,200	666.67
2003-09-04	2,000	2,000	1,950	1,962	1,507,000	654
2003-09-03	2,090	2,090	2,005	2,040	1,529,500	680
2003-09-02	2,010	2,075	2,000	2,040	1,492,000	680
2003-09-01	1,949	1,989	1,928	1,989	1,353,600	663
2003-08-29	1,880	1,943	1,875	1,922	1,497,400	640.67
2003-08-28	1,824	1,898	1,822	1,866	982,500	622
2003-08-27	1,882	1,900	1,837	1,854	1,408,600	618
2003-08-26	1,935	1,945	1,895	1,912	1,181,800	637.33
2003-08-25	1,915	1,927	1,881	1,910	666,800	636.67
2003-08-22	1,930	1,930	1,897	1,914	861,500	638
2003-08-21	1,920	1,941	1,900	1,941	1,219,600	647
2003-08-20	1,891	1,919	1,880	1,900	1,367,900	633.33
2003-08-19	1,875	1,900	1,845	1,861	838,800	620.33
2003-08-18	1,800	1,845	1,781	1,845	1,255,900	615
2003-08-15	1,769	1,799	1,752	1,775	994,200	591.67
2003-08-14	1,750	1,784	1,711	1,769	1,673,500	589.67
2003-08-13	1,740	1,763	1,726	1,751	1,321,000	583.67
2003-08-12	1,727	1,738	1,681	1,726	1,283,400	575.33
2003-08-11	1,663	1,739	1,652	1,704	2,501,800	568
2003-08-08	1,551	1,635	1,550	1,619	2,370,900	539.67
2003-08-07	1,540	1,553	1,503	1,531	1,566,800	510.33
2003-08-06	1,595	1,600	1,540	1,570	1,540,100	523.33
2003-08-05	1,655	1,666	1,630	1,652	577,800	550.67
2003-08-04	1,634	1,665	1,606	1,647	792,300	549
2003-08-01	1,643	1,650	1,575	1,608	1,225,900	536
2003-07-31	1,671	1,691	1,601	1,617	882,300	539
2003-07-30	1,710	1,714	1,670	1,674	424,800	558
2003-07-29	1,723	1,728	1,696	1,699	529,200	566.33
2003-07-28	1,728	1,728	1,696	1,709	613,400	569.67
2003-07-25	1,730	1,730	1,671	1,712	1,144,500	570.67
2003-07-24	1,700	1,710	1,670	1,700	946,500	566.67
2003-07-23	1,705	1,739	1,697	1,700	1,156,900	566.67
2003-07-22	1,680	1,688	1,652	1,677	811,000	559
2003-07-18	1,700	1,710	1,681	1,691	1,120,900	563.67
2003-07-17	1,732	1,742	1,718	1,721	705,000	573.67
2003-07-16	1,789	1,789	1,720	1,731	532,000	577
2003-07-15	1,800	1,800	1,761	1,770	757,100	590
2003-07-14	1,726	1,780	1,726	1,776	983,300	592
2003-07-11	1,754	1,782	1,724	1,756	1,882,600	585.33
2003-07-10	1,770	1,784	1,740	1,784	1,192,600	594.67
2003-07-09	1,730	1,740	1,711	1,740	1,237,100	580
2003-07-08	1,690	1,711	1,680	1,708	1,605,700	569.33
2003-07-07	1,630	1,676	1,622	1,660	705,900	553.33
2003-07-04	1,650	1,688	1,630	1,630	923,200	543.33
2003-07-03	1,694	1,700	1,651	1,673	1,714,900	557.67
2003-07-02	1,700	1,700	1,640	1,681	1,272,100	560.33
2003-07-01	1,676	1,715	1,666	1,696	1,055,200	565.33
2003-06-30	1,678	1,678	1,643	1,646	432,700	548.67
2003-06-27	1,670	1,697	1,669	1,669	919,400	556.33
2003-06-26	1,649	1,649	1,601	1,631	617,200	543.67
2003-06-25	1,630	1,655	1,621	1,640	977,100	546.67
2003-06-24	1,655	1,656	1,634	1,640	725,900	546.67
2003-06-23	1,651	1,686	1,651	1,661	1,007,000	553.67
2003-06-20	1,670	1,690	1,655	1,667	715,500	555.67
2003-06-19	1,686	1,686	1,650	1,670	528,000	556.67
2003-06-18	1,680	1,698	1,672	1,685	1,013,800	561.67
2003-06-17	1,700	1,705	1,682	1,700	1,065,100	566.67
2003-06-16	1,665	1,675	1,627	1,645	740,600	548.33
2003-06-13	1,709	1,710	1,660	1,691	2,643,100	563.67
2003-06-12	1,710	1,718	1,686	1,706	1,349,900	568.67
2003-06-11	1,679	1,690	1,665	1,682	1,159,800	560.67
2003-06-10	1,658	1,679	1,651	1,659	943,500	553
2003-06-09	1,656	1,682	1,655	1,655	1,010,700	551.67
2003-06-06	1,659	1,690	1,636	1,686	1,226,700	562
2003-06-05	1,657	1,657	1,610	1,629	1,157,300	543
2003-06-04	1,690	1,690	1,618	1,627	1,091,100	542.33
2003-06-03	1,649	1,718	1,640	1,699	1,959,500	566.33
2003-06-02	1,618	1,643	1,609	1,626	1,110,100	542
2003-05-30	1,595	1,628	1,585	1,617	1,145,500	539
2003-05-29	1,580	1,605	1,559	1,584	944,700	528
2003-05-28	1,560	1,579	1,535	1,559	861,400	519.67
2003-05-27	1,509	1,536	1,506	1,527	818,000	509
2003-05-26	1,515	1,536	1,510	1,512	959,500	504
2003-05-23	1,538	1,551	1,527	1,529	736,700	509.67
2003-05-22	1,509	1,535	1,505	1,524	1,031,000	508
2003-05-21	1,529	1,554	1,518	1,531	826,600	510.33
2003-05-20	1,531	1,562	1,511	1,555	551,000	518.33
2003-05-19	1,543	1,544	1,510	1,537	459,800	512.33
2003-05-16	1,545	1,545	1,519	1,521	453,100	507
2003-05-15	1,558	1,558	1,521	1,540	590,000	513.33
2003-05-14	1,527	1,557	1,523	1,532	1,181,700	510.67
2003-05-13	1,558	1,610	1,550	1,557	1,520,600	519
2003-05-12	1,510	1,583	1,509	1,558	2,928,000	519.33
2003-05-09	1,479	1,485	1,406	1,430	1,657,300	476.67
2003-05-08	1,370	1,483	1,370	1,459	2,897,200	486.33
2003-05-07	1,387	1,392	1,360	1,388	840,000	462.67
2003-05-06	1,378	1,398	1,367	1,367	1,126,200	455.67
2003-05-02	1,365	1,371	1,343	1,370	672,700	456.67
2003-05-01	1,350	1,365	1,336	1,361	892,000	453.67
2003-04-30	1,352	1,362	1,335	1,349	530,300	449.67
2003-04-28	1,349	1,349	1,323	1,332	306,100	444
2003-04-25	1,359	1,360	1,332	1,347	458,900	449
2003-04-24	1,350	1,362	1,338	1,357	448,500	452.33
2003-04-23	1,346	1,370	1,330	1,336	564,800	445.33
2003-04-22	1,360	1,365	1,333	1,346	674,300	448.67
2003-04-21	1,371	1,393	1,364	1,377	544,200	459
2003-04-18	1,365	1,380	1,361	1,365	318,000	455
2003-04-17	1,375	1,382	1,362	1,369	1,113,300	456.33
2003-04-16	1,361	1,393	1,360	1,375	918,400	458.33
2003-04-15	1,360	1,375	1,360	1,361	602,400	453.67
2003-04-14	1,352	1,375	1,352	1,360	556,300	453.33
2003-04-11	1,371	1,390	1,365	1,372	556,600	457.33
2003-04-10	1,394	1,394	1,365	1,390	406,600	463.33
2003-04-09	1,393	1,435	1,371	1,394	891,500	464.67
2003-04-08	1,425	1,425	1,371	1,393	609,900	464.33
2003-04-07	1,420	1,470	1,413	1,445	1,081,200	481.67
2003-04-04	1,389	1,419	1,370	1,411	1,429,700	470.33
2003-04-03	1,374	1,395	1,355	1,390	1,191,400	463.33
2003-04-02	1,368	1,379	1,331	1,359	716,800	453
2003-04-01	1,338	1,368	1,323	1,350	770,500	450
2003-03-31	1,378	1,380	1,325	1,335	791,600	445
2003-03-28	1,365	1,383	1,339	1,377	926,800	459
2003-03-27	1,358	1,358	1,338	1,353	643,900	451
2003-03-26	1,292	1,347	1,292	1,332	370,200	444
2003-03-25	1,318	1,325	1,304	1,311	784,500	437
2003-03-24	1,300	1,345	1,300	1,318	963,800	439.33
2003-03-20	1,339	1,360	1,302	1,318	842,600	439.33
2003-03-19	1,300	1,324	1,285	1,300	752,000	433.33
2003-03-18	1,301	1,315	1,285	1,285	822,300	428.33
2003-03-17	1,315	1,330	1,309	1,314	467,600	438
2003-03-14	1,291	1,350	1,291	1,345	2,584,500	448.33
2003-03-13	1,262	1,295	1,260	1,260	487,200	420
2003-03-12	1,279	1,298	1,261	1,261	694,600	420.33
2003-03-11	1,300	1,333	1,290	1,290	716,800	430
2003-03-10	1,321	1,344	1,319	1,333	799,500	444.33
2003-03-07	1,370	1,375	1,340	1,345	350,900	448.33
2003-03-06	1,373	1,398	1,370	1,379	648,400	459.67
2003-03-05	1,359	1,380	1,357	1,374	897,500	458
2003-03-04	1,381	1,395	1,370	1,386	1,026,200	462
2003-03-03	1,333	1,399	1,323	1,399	741,700	466.33
2003-02-28	1,335	1,338	1,311	1,331	504,500	443.67
2003-02-27	1,304	1,330	1,304	1,308	677,100	436
2003-02-26	1,300	1,331	1,300	1,324	507,100	441.33
2003-02-25	1,305	1,314	1,291	1,307	675,200	435.67
2003-02-24	1,347	1,370	1,325	1,325	407,900	441.67
2003-02-21	1,340	1,360	1,315	1,327	461,900	442.33
2003-02-20	1,375	1,375	1,333	1,345	742,200	448.33
2003-02-19	1,350	1,378	1,340	1,375	1,032,700	458.33
2003-02-18	1,330	1,352	1,317	1,338	689,200	446
2003-02-17	1,306	1,338	1,304	1,321	373,100	440.33
2003-02-14	1,300	1,336	1,299	1,310	1,279,400	436.67
2003-02-13	1,310	1,319	1,293	1,309	688,300	436.33
2003-02-12	1,301	1,340	1,297	1,337	841,200	445.67
2003-02-10	1,300	1,310	1,286	1,300	312,900	433.33
2003-02-07	1,300	1,324	1,299	1,300	363,600	433.33
2003-02-06	1,300	1,309	1,287	1,299	843,500	433
2003-02-05	1,282	1,315	1,282	1,302	1,062,400	434
2003-02-04	1,340	1,347	1,319	1,320	846,400	440
2003-02-03	1,295	1,358	1,291	1,351	1,121,300	450.33
2003-01-31	1,312	1,325	1,283	1,308	784,500	436
2003-01-30	1,290	1,336	1,287	1,330	1,754,200	443.33
2003-01-29	1,274	1,275	1,261	1,272	842,300	424
2003-01-28	1,233	1,275	1,216	1,271	1,108,200	423.67
2003-01-27	1,210	1,240	1,210	1,225	382,900	408.33
2003-01-24	1,216	1,240	1,211	1,222	405,700	407.33
2003-01-23	1,236	1,245	1,205	1,234	804,900	411.33
2003-01-22	1,216	1,245	1,204	1,235	774,700	411.67
2003-01-21	1,197	1,222	1,191	1,216	511,500	405.33
2003-01-20	1,197	1,205	1,185	1,200	677,400	400
2003-01-17	1,159	1,195	1,158	1,186	839,400	395.33
2003-01-16	1,142	1,181	1,142	1,179	1,316,700	393
2003-01-15	1,129	1,129	1,101	1,122	711,400	374
2003-01-14	1,100	1,120	1,092	1,109	530,500	369.67
2003-01-10	1,129	1,131	1,100	1,108	715,100	369.33
2003-01-09	1,130	1,139	1,113	1,129	553,900	376.33
2003-01-08	1,135	1,136	1,113	1,121	478,300	373.67
2003-01-07	1,101	1,127	1,101	1,115	432,500	371.67
2003-01-06	1,128	1,128	1,095	1,095	176,500	365

分割・併合履歴： [2024-09-27]1株→3株 [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30