7951 ヤマハ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,555	1,574	1,555	1,564	288,800	521.33
2004-12-29	1,580	1,585	1,563	1,563	782,500	521
2004-12-28	1,524	1,563	1,523	1,555	519,900	518.33
2004-12-27	1,568	1,568	1,545	1,549	354,400	516.33
2004-12-24	1,550	1,558	1,522	1,548	670,000	516
2004-12-22	1,511	1,527	1,511	1,521	564,000	507
2004-12-21	1,495	1,525	1,495	1,510	743,700	503.33
2004-12-20	1,525	1,526	1,505	1,525	874,600	508.33
2004-12-17	1,513	1,547	1,503	1,524	1,279,200	508
2004-12-16	1,483	1,505	1,478	1,493	452,100	497.67
2004-12-15	1,489	1,506	1,481	1,498	1,046,500	499.33
2004-12-14	1,493	1,498	1,483	1,490	693,400	496.67
2004-12-13	1,485	1,492	1,468	1,474	696,900	491.33
2004-12-10	1,441	1,467	1,441	1,460	3,882,000	486.67
2004-12-09	1,485	1,491	1,456	1,458	899,700	486
2004-12-08	1,455	1,485	1,454	1,480	645,600	493.33
2004-12-07	1,462	1,485	1,460	1,467	434,100	489
2004-12-06	1,483	1,489	1,465	1,470	938,500	490
2004-12-03	1,484	1,495	1,480	1,483	666,300	494.33
2004-12-02	1,469	1,478	1,456	1,464	655,700	488
2004-12-01	1,428	1,444	1,423	1,441	591,100	480.33
2004-11-30	1,432	1,456	1,430	1,453	972,700	484.33
2004-11-29	1,457	1,485	1,450	1,472	871,400	490.67
2004-11-26	1,452	1,463	1,435	1,437	695,900	479
2004-11-25	1,461	1,467	1,444	1,465	881,900	488.33
2004-11-24	1,444	1,463	1,440	1,461	1,142,900	487
2004-11-22	1,484	1,484	1,451	1,464	979,600	488
2004-11-19	1,515	1,516	1,499	1,499	591,900	499.67
2004-11-18	1,520	1,532	1,497	1,499	715,900	499.67
2004-11-17	1,536	1,553	1,518	1,518	646,000	506
2004-11-16	1,570	1,571	1,533	1,535	537,100	511.67
2004-11-15	1,550	1,567	1,536	1,567	1,071,000	522.33
2004-11-12	1,495	1,535	1,495	1,520	1,577,000	506.67
2004-11-11	1,514	1,525	1,495	1,495	870,300	498.33
2004-11-10	1,535	1,538	1,508	1,513	1,213,100	504.33
2004-11-09	1,543	1,561	1,542	1,544	643,400	514.67
2004-11-08	1,558	1,560	1,539	1,543	989,100	514.33
2004-11-05	1,571	1,583	1,553	1,565	1,524,800	521.67
2004-11-04	1,520	1,549	1,496	1,535	4,460,800	511.67
2004-11-02	1,588	1,620	1,576	1,595	1,797,200	531.67
2004-11-01	1,648	1,648	1,595	1,601	804,100	533.67
2004-10-29	1,640	1,640	1,610	1,619	696,200	539.67
2004-10-28	1,638	1,648	1,619	1,628	545,900	542.67
2004-10-27	1,631	1,646	1,614	1,618	409,500	539.33
2004-10-26	1,615	1,637	1,614	1,628	582,500	542.67
2004-10-25	1,573	1,628	1,570	1,603	898,300	534.33
2004-10-22	1,681	1,692	1,653	1,663	593,200	554.33
2004-10-21	1,660	1,676	1,651	1,658	511,100	552.67
2004-10-20	1,693	1,702	1,653	1,655	783,400	551.67
2004-10-19	1,698	1,728	1,693	1,711	449,000	570.33
2004-10-18	1,699	1,705	1,685	1,691	330,100	563.67
2004-10-15	1,684	1,697	1,671	1,696	685,400	565.33
2004-10-14	1,696	1,730	1,694	1,700	1,030,600	566.67
2004-10-13	1,780	1,795	1,723	1,723	792,600	574.33
2004-10-12	1,797	1,813	1,774	1,779	841,500	593
2004-10-08	1,810	1,815	1,781	1,784	1,706,100	594.67
2004-10-07	1,778	1,794	1,766	1,784	796,000	594.67
2004-10-06	1,737	1,779	1,730	1,761	1,072,700	587
2004-10-05	1,742	1,742	1,718	1,736	797,100	578.67
2004-10-04	1,691	1,748	1,657	1,742	1,097,500	580.67
2004-10-01	1,663	1,690	1,661	1,679	419,500	559.67
2004-09-30	1,675	1,700	1,666	1,677	1,320,700	559
2004-09-29	1,668	1,673	1,620	1,629	1,201,500	543
2004-09-28	1,670	1,674	1,640	1,644	657,800	548
2004-09-27	1,654	1,658	1,613	1,640	503,600	546.67
2004-09-24	1,666	1,670	1,645	1,659	554,500	553
2004-09-22	1,685	1,693	1,646	1,674	576,300	558
2004-09-21	1,698	1,698	1,671	1,684	583,500	561.33
2004-09-17	1,688	1,689	1,664	1,676	1,366,300	558.67
2004-09-16	1,668	1,709	1,668	1,703	770,800	567.67
2004-09-15	1,700	1,715	1,688	1,688	646,900	562.67
2004-09-14	1,720	1,746	1,714	1,727	1,441,100	575.67
2004-09-13	1,665	1,686	1,651	1,681	691,900	560.33
2004-09-10	1,603	1,643	1,600	1,642	2,952,800	547.33
2004-09-09	1,667	1,674	1,611	1,632	1,021,700	544
2004-09-08	1,673	1,683	1,652	1,667	953,900	555.67
2004-09-07	1,647	1,680	1,647	1,669	663,400	556.33
2004-09-06	1,641	1,677	1,632	1,664	473,800	554.67
2004-09-03	1,659	1,665	1,625	1,627	428,700	542.33
2004-09-02	1,647	1,654	1,620	1,644	412,000	548
2004-09-01	1,640	1,647	1,628	1,634	360,500	544.67
2004-08-31	1,626	1,640	1,620	1,634	387,300	544.67
2004-08-30	1,656	1,658	1,629	1,656	380,800	552
2004-08-27	1,654	1,656	1,639	1,656	397,700	552
2004-08-26	1,679	1,679	1,632	1,645	620,500	548.33
2004-08-25	1,631	1,675	1,620	1,664	688,500	554.67
2004-08-24	1,625	1,634	1,619	1,625	954,200	541.67
2004-08-23	1,618	1,638	1,610	1,618	755,700	539.33
2004-08-20	1,575	1,593	1,555	1,590	622,000	530
2004-08-19	1,543	1,580	1,535	1,571	676,100	523.67
2004-08-18	1,541	1,546	1,525	1,543	495,800	514.33
2004-08-17	1,539	1,542	1,524	1,529	559,500	509.67
2004-08-16	1,503	1,521	1,496	1,513	579,300	504.33
2004-08-13	1,545	1,570	1,523	1,523	1,035,300	507.67
2004-08-12	1,571	1,578	1,563	1,573	329,600	524.33
2004-08-11	1,581	1,588	1,552	1,563	722,200	521
2004-08-10	1,552	1,590	1,552	1,574	514,600	524.67
2004-08-09	1,570	1,578	1,552	1,577	628,500	525.67
2004-08-06	1,583	1,612	1,581	1,595	768,600	531.67
2004-08-05	1,597	1,618	1,597	1,611	915,800	537
2004-08-04	1,617	1,617	1,576	1,596	1,071,300	532
2004-08-03	1,657	1,671	1,618	1,630	1,012,900	543.33
2004-08-02	1,680	1,681	1,641	1,652	1,037,000	550.67
2004-07-30	1,681	1,690	1,662	1,690	644,800	563.33
2004-07-29	1,661	1,666	1,631	1,651	741,600	550.33
2004-07-28	1,680	1,680	1,656	1,676	849,200	558.67
2004-07-27	1,656	1,677	1,641	1,650	1,078,700	550
2004-07-26	1,611	1,641	1,608	1,641	454,100	547
2004-07-23	1,660	1,660	1,626	1,629	681,600	543
2004-07-22	1,648	1,655	1,625	1,641	605,300	547
2004-07-21	1,640	1,647	1,622	1,647	566,700	549
2004-07-20	1,610	1,624	1,600	1,610	1,116,800	536.67
2004-07-16	1,660	1,660	1,620	1,646	896,200	548.67
2004-07-15	1,647	1,659	1,626	1,647	660,900	549
2004-07-14	1,707	1,710	1,639	1,647	936,400	549
2004-07-13	1,685	1,700	1,671	1,688	517,600	562.67
2004-07-12	1,715	1,717	1,685	1,710	676,100	570
2004-07-09	1,650	1,688	1,650	1,678	1,000,500	559.33
2004-07-08	1,671	1,695	1,666	1,676	433,100	558.67
2004-07-07	1,709	1,709	1,671	1,680	868,100	560
2004-07-06	1,712	1,729	1,707	1,709	630,900	569.67
2004-07-05	1,729	1,733	1,715	1,730	604,000	576.67
2004-07-02	1,777	1,783	1,752	1,766	523,000	588.67
2004-07-01	1,800	1,819	1,796	1,807	781,100	602.33
2004-06-30	1,787	1,811	1,782	1,790	844,400	596.67
2004-06-29	1,813	1,840	1,808	1,817	758,500	605.67
2004-06-28	1,816	1,843	1,810	1,843	568,700	614.33
2004-06-25	1,819	1,819	1,790	1,811	981,300	603.67
2004-06-24	1,811	1,831	1,795	1,807	1,012,000	602.33
2004-06-23	1,786	1,800	1,771	1,795	1,196,400	598.33
2004-06-22	1,760	1,769	1,745	1,765	962,100	588.33
2004-06-21	1,739	1,784	1,739	1,767	1,071,200	589
2004-06-18	1,755	1,756	1,711	1,732	837,000	577.33
2004-06-17	1,745	1,751	1,712	1,742	1,098,300	580.67
2004-06-16	1,726	1,767	1,726	1,750	1,009,500	583.33
2004-06-15	1,762	1,765	1,731	1,731	1,138,800	577
2004-06-14	1,777	1,777	1,737	1,744	604,300	581.33
2004-06-11	1,768	1,784	1,740	1,748	2,293,900	582.67
2004-06-10	1,729	1,772	1,701	1,767	1,268,500	589
2004-06-09	1,735	1,740	1,687	1,699	1,007,700	566.33
2004-06-08	1,758	1,758	1,711	1,737	1,017,000	579
2004-06-07	1,660	1,735	1,660	1,728	1,103,500	576
2004-06-04	1,670	1,679	1,650	1,655	960,300	551.67
2004-06-03	1,695	1,708	1,650	1,669	1,643,900	556.33
2004-06-02	1,690	1,699	1,665	1,695	1,182,800	565
2004-06-01	1,674	1,692	1,664	1,678	621,200	559.33
2004-05-31	1,694	1,695	1,645	1,665	907,100	555
2004-05-28	1,672	1,687	1,650	1,674	1,068,000	558
2004-05-27	1,654	1,689	1,652	1,671	638,900	557
2004-05-26	1,649	1,696	1,643	1,669	1,408,000	556.33
2004-05-25	1,668	1,675	1,618	1,624	2,648,100	541.33
2004-05-24	1,700	1,707	1,669	1,698	1,483,100	566
2004-05-21	1,657	1,709	1,643	1,701	1,170,000	567
2004-05-20	1,683	1,714	1,630	1,650	2,449,600	550
2004-05-19	1,642	1,671	1,620	1,654	1,798,000	551.33
2004-05-18	1,620	1,678	1,605	1,652	1,899,600	550.67
2004-05-17	1,704	1,728	1,646	1,678	1,495,600	559.33
2004-05-14	1,780	1,783	1,700	1,734	2,378,900	578
2004-05-13	1,830	1,852	1,795	1,810	1,348,200	603.33
2004-05-12	1,967	1,968	1,822	1,827	1,966,200	609
2004-05-11	1,798	1,837	1,780	1,787	1,752,400	595.67
2004-05-10	1,750	1,867	1,745	1,789	4,324,800	596.33
2004-05-07	1,970	1,973	1,772	1,777	3,593,200	592.33
2004-05-06	2,000	2,020	1,965	1,980	993,900	660
2004-04-30	2,010	2,070	2,000	2,070	667,300	690
2004-04-28	2,100	2,120	2,070	2,090	416,900	696.67
2004-04-27	2,110	2,115	2,065	2,080	835,200	693.33
2004-04-26	2,195	2,200	2,140	2,150	1,097,800	716.67
2004-04-23	2,110	2,165	2,105	2,145	2,623,700	715
2004-04-22	2,030	2,080	2,030	2,070	1,023,800	690
2004-04-21	1,991	2,030	1,987	2,020	651,900	673.33
2004-04-20	2,010	2,030	1,995	1,999	788,600	666.33
2004-04-19	2,010	2,045	1,982	2,010	750,300	670
2004-04-16	2,000	2,040	1,970	2,010	1,525,400	670
2004-04-15	2,060	2,090	2,005	2,030	1,185,300	676.67
2004-04-14	1,980	2,040	1,980	2,025	793,400	675
2004-04-13	2,020	2,030	1,996	2,000	851,000	666.67
2004-04-12	2,010	2,035	1,990	2,020	635,000	673.33
2004-04-09	2,050	2,050	1,985	2,010	1,383,100	670
2004-04-08	2,020	2,025	1,980	2,015	1,098,100	671.67
2004-04-07	2,000	2,020	1,994	2,010	1,554,800	670
2004-04-06	1,950	1,997	1,943	1,979	1,455,500	659.67
2004-04-05	1,936	1,940	1,921	1,921	810,600	640.33
2004-04-02	1,907	1,924	1,900	1,906	1,125,600	635.33
2004-04-01	1,945	1,946	1,895	1,902	1,015,800	634
2004-03-31	1,942	1,964	1,910	1,945	710,000	648.33
2004-03-30	1,975	1,985	1,942	1,948	789,600	649.33
2004-03-29	1,969	1,980	1,941	1,951	664,000	650.33
2004-03-26	1,970	1,972	1,951	1,964	1,015,600	654.67
2004-03-25	1,910	1,931	1,902	1,928	799,900	642.67
2004-03-24	1,869	1,898	1,851	1,886	1,358,000	628.67
2004-03-23	1,840	1,866	1,815	1,846	1,113,000	615.33
2004-03-22	1,882	1,892	1,856	1,856	977,400	618.67
2004-03-19	1,910	1,924	1,890	1,895	731,800	631.67
2004-03-18	1,922	1,938	1,905	1,914	1,061,000	638
2004-03-17	1,918	1,924	1,895	1,895	1,725,200	631.67
2004-03-16	1,931	1,940	1,920	1,920	985,800	640
2004-03-15	1,922	1,938	1,896	1,916	1,354,300	638.67
2004-03-12	1,882	1,919	1,882	1,913	5,326,900	637.67
2004-03-11	1,940	1,991	1,912	1,972	1,653,500	657.33
2004-03-10	1,973	1,983	1,925	1,940	1,475,400	646.67
2004-03-09	1,999	1,999	1,967	1,973	1,340,100	657.67
2004-03-08	2,015	2,040	2,005	2,005	841,000	668.33
2004-03-05	2,025	2,035	1,997	2,035	848,200	678.33
2004-03-04	2,060	2,070	2,030	2,035	1,146,600	678.33
2004-03-03	2,050	2,075	2,025	2,055	1,045,900	685
2004-03-02	2,070	2,080	2,030	2,050	970,700	683.33
2004-03-01	2,045	2,075	2,030	2,055	1,214,400	685
2004-02-27	2,005	2,025	1,981	2,025	915,200	675
2004-02-26	1,984	2,005	1,971	2,000	1,012,700	666.67
2004-02-25	1,960	1,978	1,951	1,965	768,900	655
2004-02-24	1,963	1,980	1,930	1,949	858,800	649.67
2004-02-23	1,950	1,975	1,930	1,944	602,600	648
2004-02-20	1,925	1,941	1,912	1,920	473,200	640
2004-02-19	1,957	1,979	1,922	1,923	1,378,100	641
2004-02-18	1,930	1,984	1,928	1,956	2,667,700	652
2004-02-17	1,816	1,875	1,814	1,865	1,077,500	621.67
2004-02-16	1,811	1,820	1,793	1,816	1,325,100	605.33
2004-02-13	1,807	1,815	1,735	1,781	2,893,500	593.67
2004-02-12	1,890	1,920	1,844	1,848	1,656,800	616
2004-02-10	1,937	1,949	1,882	1,890	1,070,700	630
2004-02-09	1,921	1,944	1,873	1,907	895,300	635.67
2004-02-06	1,948	1,953	1,915	1,934	568,000	644.67
2004-02-05	1,930	1,947	1,914	1,940	555,500	646.67
2004-02-04	1,945	1,959	1,911	1,930	537,900	643.33
2004-02-03	1,969	1,970	1,931	1,945	1,175,000	648.33
2004-02-02	2,005	2,015	1,975	1,979	572,300	659.67
2004-01-30	1,999	2,020	1,990	2,010	716,000	670
2004-01-29	1,980	1,996	1,962	1,987	679,100	662.33
2004-01-28	1,996	2,015	1,994	1,994	443,600	664.67
2004-01-27	2,020	2,050	2,000	2,005	427,000	668.33
2004-01-26	2,000	2,015	2,000	2,010	561,100	670
2004-01-23	2,020	2,040	2,010	2,020	537,400	673.33
2004-01-22	2,050	2,060	2,030	2,035	425,400	678.33
2004-01-21	2,060	2,095	2,035	2,035	664,300	678.33
2004-01-20	2,130	2,135	2,090	2,095	474,500	698.33
2004-01-19	2,090	2,130	2,080	2,120	1,147,200	706.67
2004-01-16	2,005	2,050	2,000	2,025	478,800	675
2004-01-15	2,040	2,065	1,997	1,997	809,500	665.67
2004-01-14	2,050	2,070	2,045	2,060	415,200	686.67
2004-01-13	2,120	2,120	2,065	2,080	394,200	693.33
2004-01-09	2,115	2,130	2,080	2,120	852,500	706.67
2004-01-08	2,080	2,135	2,070	2,075	841,700	691.67
2004-01-07	2,135	2,145	2,090	2,095	323,800	698.33
2004-01-06	2,145	2,150	2,120	2,130	591,500	710
2004-01-05	2,110	2,140	2,090	2,135	503,400	711.67

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