7951 ヤマハ(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,9901,9941,9611,961530,1001,961
2005-12-292,0002,0051,9811,9891,039,9001,989
2005-12-281,9581,9841,9411,984836,5001,984
2005-12-271,9611,9651,9441,957991,6001,957
2005-12-261,9221,9681,9151,9611,730,3001,961
2005-12-221,9251,9431,9121,9381,702,4001,938
2005-12-211,8871,9241,8841,9211,405,4001,921
2005-12-201,8931,9041,8761,8841,660,9001,884
2005-12-191,8411,8821,8271,8811,161,8001,881
2005-12-161,8601,8651,8201,8401,617,4001,840
2005-12-151,9091,9091,8731,8821,525,8001,882
2005-12-141,9201,9201,8721,8801,575,9001,880
2005-12-131,9211,9261,9041,9141,038,5001,914
2005-12-121,9041,9281,9011,9191,474,4001,919
2005-12-091,9001,9351,9001,9274,335,0001,927
2005-12-081,9001,9151,8911,8911,465,7001,891
2005-12-071,8951,8971,8871,8951,027,0001,895
2005-12-061,8781,8851,8701,8761,728,7001,876
2005-12-051,8901,9001,8761,8821,686,6001,882
2005-12-021,9121,9201,8751,8861,797,0001,886
2005-12-011,8911,9241,8741,9221,354,4001,922
2005-11-301,8801,8821,8671,871744,2001,871
2005-11-291,8751,8891,8661,8781,166,0001,878
2005-11-281,8701,8931,8581,8931,392,9001,893
2005-11-251,9271,9271,8841,8871,307,1001,887
2005-11-241,9151,9281,9081,9281,496,5001,928
2005-11-221,9141,9141,8851,8851,038,3001,885
2005-11-211,9101,9151,8901,9021,183,2001,902
2005-11-181,8861,9051,8771,904941,0001,904
2005-11-171,8261,8661,8241,856980,0001,856
2005-11-161,8701,8701,8171,8271,458,0001,827
2005-11-151,8721,8761,8511,863687,7001,863
2005-11-141,9051,9071,8771,879529,6001,879
2005-11-111,9071,9071,8831,8941,049,5001,894
2005-11-101,9201,9301,8711,8841,519,9001,884
2005-11-091,8661,9231,8351,9152,567,5001,915
2005-11-081,9051,9171,8751,8761,099,2001,876
2005-11-071,9601,9611,9011,9152,209,6001,915
2005-11-042,0202,0201,9711,9851,780,4001,985
2005-11-022,0152,0251,9912,0201,060,2002,020
2005-11-012,0252,0502,0152,030637,7002,030
2005-10-312,0402,0702,0252,050877,7002,050
2005-10-281,9972,0801,9892,080853,5002,080
2005-10-272,0402,0552,0002,020858,0002,020
2005-10-262,0202,0402,0102,030655,1002,030
2005-10-251,9902,0051,9802,005627,7002,005
2005-10-241,9721,9901,9541,968550,4001,968
2005-10-211,9832,0201,9371,9981,279,9001,998
2005-10-201,9501,9851,9501,985927,1001,985
2005-10-191,9721,9741,9221,930954,8001,930
2005-10-182,0102,0101,9721,9811,041,6001,981
2005-10-171,9852,0251,9651,9761,107,6001,976
2005-10-141,9901,9901,9621,9842,022,0001,984
2005-10-131,9862,0051,9451,9601,146,7001,960
2005-10-121,9952,0301,9782,0101,360,5002,010
2005-10-111,9802,0401,9452,0351,412,1002,035
2005-10-071,9221,9871,9211,936843,3001,936
2005-10-061,9882,0101,9101,9421,605,1001,942
2005-10-051,9992,0301,9932,0251,099,0002,025
2005-10-041,9421,9801,9351,980876,6001,980
2005-10-031,9661,9741,9411,963615,6001,963
2005-09-301,9631,9651,9311,965708,5001,965
2005-09-291,9691,9691,9301,948743,6001,948
2005-09-281,9451,9551,9201,936923,3001,936
2005-09-271,9731,9731,9391,958493,3001,958
2005-09-261,9291,9781,9291,978528,3001,978
2005-09-221,9661,9671,9111,959999,9001,959
2005-09-211,9391,9601,9311,953958,5001,953
2005-09-201,9171,9361,9141,929610,1001,929
2005-09-161,9161,9281,9021,917854,3001,917
2005-09-151,9031,9201,8961,9071,126,3001,907
2005-09-141,9131,9281,9031,903626,8001,903
2005-09-131,9171,9321,9081,921735,7001,921
2005-09-121,9331,9411,9131,9341,350,8001,934
2005-09-091,8941,8941,8671,8923,624,0001,892
2005-09-081,8581,8831,8521,8641,069,0001,864
2005-09-071,8821,8871,8521,8571,672,1001,857
2005-09-061,9191,9321,8841,8931,015,1001,893
2005-09-051,9501,9501,9001,9051,406,6001,905
2005-09-021,9521,9601,9401,960602,2001,960
2005-09-011,9201,9431,9141,929472,5001,929
2005-08-311,9201,9201,8941,905432,1001,905
2005-08-301,9151,9231,8971,911409,0001,911
2005-08-291,8901,9051,8751,901591,2001,901
2005-08-261,9151,9181,8931,905436,5001,905
2005-08-251,8901,9121,8841,891917,1001,891
2005-08-241,8511,8991,8511,8911,258,3001,891
2005-08-231,8731,8831,8341,840980,0001,840
2005-08-221,8421,8781,8421,872781,7001,872
2005-08-191,8341,8491,8131,849561,7001,849
2005-08-181,8701,8761,8261,833867,7001,833
2005-08-171,8601,8761,8401,840837,5001,840
2005-08-161,8771,8871,8681,887909,9001,887
2005-08-151,8761,8851,8391,862821,7001,862
2005-08-121,8641,8711,8351,8381,073,2001,838
2005-08-111,8631,8801,8411,8741,038,0001,874
2005-08-101,8061,8611,7941,8521,235,2001,852
2005-08-091,7971,8131,7841,802539,5001,802
2005-08-081,7321,7811,7321,769988,7001,769
2005-08-051,8101,8201,7751,800551,8001,800
2005-08-041,8051,8301,7801,805729,6001,805
2005-08-031,8101,8141,7921,8041,075,6001,804
2005-08-021,8041,8131,7761,7821,056,0001,782
2005-08-011,7951,8131,7911,800555,8001,800
2005-07-291,8111,8201,7951,815719,1001,815
2005-07-281,8021,8171,8021,811859,5001,811
2005-07-271,7941,8081,7861,800951,7001,800
2005-07-261,7761,8041,7621,8031,133,5001,803
2005-07-251,7401,7731,7271,7641,064,5001,764
2005-07-221,7411,7411,7051,717498,6001,717
2005-07-211,7201,7381,7201,732479,4001,732
2005-07-201,7401,7421,7211,728574,2001,728
2005-07-191,7341,7431,7231,736751,2001,736
2005-07-151,7201,7301,7151,715733,9001,715
2005-07-141,7231,7331,7171,719844,2001,719
2005-07-131,7151,7311,7031,706896,2001,706
2005-07-121,7281,7421,7221,724475,6001,724
2005-07-111,7201,7481,7131,714878,5001,714
2005-07-081,7141,7191,6951,6981,540,7001,698
2005-07-071,7261,7261,7071,713603,3001,713
2005-07-061,7151,7321,7151,726520,2001,726
2005-07-051,7201,7281,7041,720964,6001,720
2005-07-041,7291,7381,7221,735740,7001,735
2005-07-011,7201,7551,7201,734803,4001,734
2005-06-301,7481,7591,7221,730907,5001,730
2005-06-291,7431,7481,7261,7401,240,7001,740
2005-06-281,6601,7181,6601,713790,0001,713
2005-06-271,6621,6711,6561,660628,3001,660
2005-06-241,6941,6941,6721,685615,7001,685
2005-06-231,7111,7121,6821,694533,9001,694
2005-06-221,6811,6961,6651,6811,046,9001,681
2005-06-211,7061,7191,6871,702568,4001,702
2005-06-201,6891,7051,6761,705835,8001,705
2005-06-171,6971,7101,6841,698786,4001,698
2005-06-161,6761,7221,6761,7121,468,6001,712
2005-06-151,6341,6751,6331,668701,5001,668
2005-06-141,6561,6681,6481,659487,8001,659
2005-06-131,6441,6781,6441,6521,293,4001,652
2005-06-101,5991,6431,5991,6374,071,1001,637
2005-06-091,6071,6171,5861,599870,5001,599
2005-06-081,5971,6291,5771,6151,182,9001,615
2005-06-071,6001,6001,5661,577799,7001,577
2005-06-061,5871,6071,5721,603629,4001,603
2005-06-031,5921,6081,5741,590894,6001,590
2005-06-021,6141,6351,6011,6081,232,4001,608
2005-06-011,5921,6231,5901,6131,680,9001,613
2005-05-311,5701,5891,5491,5891,043,3001,589
2005-05-301,5591,5781,5541,5651,192,3001,565
2005-05-271,5341,5551,5291,5481,016,6001,548
2005-05-261,5231,5371,5161,529880,2001,529
2005-05-251,5281,5351,5041,5171,119,4001,517
2005-05-241,5351,5351,5171,526663,2001,526
2005-05-231,5451,5451,5311,537794,9001,537
2005-05-201,5301,5341,5201,525666,3001,525
2005-05-191,5301,5421,5161,535973,3001,535
2005-05-181,5101,5171,5001,505918,5001,505
2005-05-171,5261,5301,4841,493824,4001,493
2005-05-161,5331,5331,5081,515849,9001,515
2005-05-131,5241,5431,5191,5321,584,0001,532
2005-05-121,5201,5241,5061,520527,0001,520
2005-05-111,5051,5231,4981,5191,222,2001,519
2005-05-101,5101,5281,4871,4981,888,2001,498
2005-05-091,5261,5301,5041,5281,012,5001,528
2005-05-061,5451,5451,5241,5321,111,4001,532
2005-05-021,5241,5391,5181,525970,4001,525
2005-04-281,5181,5571,4871,5542,336,6001,554
2005-04-271,5111,5261,5071,512648,5001,512
2005-04-261,5271,5291,5151,526875,4001,526
2005-04-251,5251,5371,5151,524821,7001,524
2005-04-221,5251,5261,5091,5141,284,9001,514
2005-04-211,4901,5241,4491,5151,611,6001,515
2005-04-201,5151,5351,5061,5101,013,8001,510
2005-04-191,5051,5151,4891,5111,811,7001,511
2005-04-181,5341,5491,5171,5331,492,4001,533
2005-04-151,5701,5751,5531,5641,042,3001,564
2005-04-141,5741,5831,5591,582762,1001,582
2005-04-131,5621,5861,5611,577831,4001,577
2005-04-121,5681,5851,5571,580824,6001,580
2005-04-111,5831,5921,5701,579499,6001,579
2005-04-081,5821,5871,5691,580936,8001,580
2005-04-071,5811,5821,5651,574526,0001,574
2005-04-061,5671,5801,5531,579459,2001,579
2005-04-051,5591,5671,5531,563485,7001,563
2005-04-041,5451,5521,5351,548786,4001,548
2005-04-011,5251,5571,5201,557868,9001,557
2005-03-311,5491,5491,5301,5471,231,9001,547
2005-03-301,5251,5351,5081,5271,211,7001,527
2005-03-291,5681,5751,5201,5351,336,1001,535
2005-03-281,5261,5551,5231,538842,6001,538
2005-03-251,5151,5271,5071,517707,4001,517
2005-03-241,5151,5321,5021,504846,5001,504
2005-03-231,5291,5301,4911,5141,493,3001,514
2005-03-221,5381,5501,5251,543813,1001,543
2005-03-181,5521,5671,5511,554523,5001,554
2005-03-171,5611,5701,5511,551682,9001,551
2005-03-161,5401,5651,5371,560553,7001,560
2005-03-151,5501,5591,5351,540921,3001,540
2005-03-141,5681,5711,5461,5471,159,8001,547
2005-03-111,5521,5831,5521,5684,124,1001,568
2005-03-101,5731,5881,5501,555858,3001,555
2005-03-091,5711,5881,5711,5881,024,0001,588
2005-03-081,5801,5851,5701,5821,149,1001,582
2005-03-071,5781,5781,5631,568523,3001,568
2005-03-041,5501,5621,5341,548907,8001,548
2005-03-031,5501,5741,5501,5641,147,8001,564
2005-03-021,5811,5811,5481,5601,016,4001,560
2005-03-011,5641,5791,5581,576715,5001,576
2005-02-281,5721,5801,5631,575550,4001,575
2005-02-251,5501,5711,5501,562393,3001,562
2005-02-241,5501,5681,5451,549503,0001,549
2005-02-231,5651,5681,5371,549903,0001,549
2005-02-221,5801,5851,5741,5801,032,8001,580
2005-02-211,6041,6041,5731,5731,651,7001,573
2005-02-181,5651,6051,5621,6031,039,3001,603
2005-02-171,5671,5901,5661,580822,2001,580
2005-02-161,6091,6131,5711,5811,254,7001,581
2005-02-151,5861,6081,5861,6021,369,0001,602
2005-02-141,5821,6381,5811,5992,017,3001,599
2005-02-101,6151,6441,6021,6091,503,8001,609
2005-02-091,6201,6341,6191,631573,6001,631
2005-02-081,6191,6251,6001,613720,2001,613
2005-02-071,5971,6291,5851,6221,216,9001,622
2005-02-041,5811,5871,5581,584835,3001,584
2005-02-031,5731,5781,5641,577504,7001,577
2005-02-021,5601,5881,5501,573630,4001,573
2005-02-011,5951,5961,5571,575670,9001,575
2005-01-311,5721,6041,5541,5811,031,8001,581
2005-01-281,5711,5751,5361,547934,2001,547
2005-01-271,5591,5721,5501,569946,6001,569
2005-01-261,5381,5611,5351,5581,029,9001,558
2005-01-251,5151,5191,5041,519818,5001,519
2005-01-241,5041,5221,5031,518503,1001,518
2005-01-211,5151,5221,5051,508622,8001,508
2005-01-201,5341,5441,5201,522876,7001,522
2005-01-191,5531,5621,5401,5401,598,3001,540
2005-01-181,5861,5911,5641,568743,1001,568
2005-01-171,6101,6101,5831,5891,047,3001,589
2005-01-141,6041,6241,5921,6241,172,0001,624
2005-01-131,6071,6261,6001,600474,0001,600
2005-01-121,6191,6351,6171,626774,5001,626
2005-01-111,6071,6451,6071,635813,8001,635
2005-01-071,6171,6281,6051,612907,6001,612
2005-01-061,5651,6141,5631,6051,538,1001,605
2005-01-051,5731,5771,5511,5541,058,2001,554
2005-01-041,5781,5971,5651,591334,4001,591

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