7951 ヤマハ(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,515	2,540	2,510	2,520	128,500	2,520
2006-12-28	2,495	2,520	2,490	2,510	271,800	2,510
2006-12-27	2,500	2,510	2,490	2,495	272,900	2,495
2006-12-26	2,515	2,515	2,485	2,515	375,100	2,515
2006-12-25	2,490	2,515	2,480	2,510	347,600	2,510
2006-12-22	2,465	2,485	2,455	2,485	345,700	2,485
2006-12-21	2,485	2,495	2,460	2,475	575,500	2,475
2006-12-20	2,450	2,500	2,430	2,475	889,400	2,475
2006-12-19	2,450	2,465	2,425	2,435	431,200	2,435
2006-12-18	2,475	2,475	2,440	2,460	386,200	2,460
2006-12-15	2,480	2,480	2,455	2,470	561,700	2,470
2006-12-14	2,430	2,460	2,430	2,455	702,700	2,455
2006-12-13	2,445	2,480	2,420	2,455	1,170,600	2,455
2006-12-12	2,380	2,425	2,380	2,410	692,300	2,410
2006-12-11	2,395	2,415	2,380	2,380	863,100	2,380
2006-12-08	2,335	2,390	2,325	2,340	3,314,000	2,340
2006-12-07	2,385	2,415	2,370	2,370	961,100	2,370
2006-12-06	2,325	2,360	2,310	2,345	989,400	2,345
2006-12-05	2,370	2,375	2,345	2,350	1,109,800	2,350
2006-12-04	2,405	2,405	2,375	2,390	520,400	2,390
2006-12-01	2,435	2,445	2,380	2,405	862,500	2,405
2006-11-30	2,380	2,430	2,365	2,420	631,300	2,420
2006-11-29	2,405	2,415	2,390	2,405	796,700	2,405
2006-11-28	2,360	2,395	2,335	2,350	730,500	2,350
2006-11-27	2,310	2,380	2,310	2,355	768,400	2,355
2006-11-24	2,340	2,340	2,295	2,340	1,035,800	2,340
2006-11-22	2,355	2,370	2,330	2,365	649,200	2,365
2006-11-21	2,400	2,400	2,355	2,360	848,900	2,360
2006-11-20	2,400	2,415	2,370	2,375	687,000	2,375
2006-11-17	2,455	2,455	2,395	2,405	779,600	2,405
2006-11-16	2,470	2,475	2,430	2,440	637,600	2,440
2006-11-15	2,465	2,465	2,430	2,445	944,400	2,445
2006-11-14	2,480	2,485	2,455	2,475	930,500	2,475
2006-11-13	2,445	2,485	2,440	2,480	587,200	2,480
2006-11-10	2,465	2,495	2,440	2,460	1,728,100	2,460
2006-11-09	2,535	2,535	2,475	2,490	801,200	2,490
2006-11-08	2,545	2,545	2,510	2,530	903,300	2,530
2006-11-07	2,565	2,565	2,535	2,540	463,300	2,540
2006-11-06	2,495	2,550	2,490	2,545	963,300	2,545
2006-11-02	2,450	2,495	2,445	2,485	634,100	2,485
2006-11-01	2,460	2,515	2,450	2,475	820,600	2,475
2006-10-31	2,535	2,535	2,455	2,500	1,340,200	2,500
2006-10-30	2,540	2,565	2,510	2,530	996,000	2,530
2006-10-27	2,530	2,645	2,525	2,555	2,321,200	2,555
2006-10-26	2,515	2,530	2,500	2,515	595,100	2,515
2006-10-25	2,500	2,520	2,480	2,490	494,100	2,490
2006-10-24	2,500	2,505	2,480	2,495	968,600	2,495
2006-10-23	2,420	2,490	2,415	2,485	701,100	2,485
2006-10-20	2,405	2,440	2,405	2,410	383,500	2,410
2006-10-19	2,440	2,455	2,405	2,415	661,700	2,415
2006-10-18	2,410	2,455	2,405	2,445	888,600	2,445
2006-10-17	2,475	2,475	2,435	2,440	692,700	2,440
2006-10-16	2,450	2,465	2,440	2,455	1,076,600	2,455
2006-10-13	2,400	2,410	2,385	2,390	1,367,900	2,390
2006-10-12	2,400	2,420	2,385	2,400	1,152,400	2,400
2006-10-11	2,450	2,460	2,425	2,425	1,069,100	2,425
2006-10-10	2,410	2,455	2,410	2,440	1,003,700	2,440
2006-10-06	2,435	2,450	2,425	2,425	698,600	2,425
2006-10-05	2,490	2,495	2,460	2,475	1,064,500	2,475
2006-10-04	2,485	2,500	2,475	2,480	777,900	2,480
2006-10-03	2,500	2,510	2,480	2,500	1,157,500	2,500
2006-10-02	2,460	2,490	2,440	2,490	1,172,200	2,490
2006-09-29	2,455	2,490	2,450	2,485	1,547,400	2,485
2006-09-28	2,380	2,410	2,380	2,405	674,400	2,405
2006-09-27	2,365	2,425	2,360	2,420	1,328,900	2,420
2006-09-26	2,340	2,370	2,310	2,350	609,800	2,350
2006-09-25	2,350	2,380	2,330	2,365	1,039,700	2,365
2006-09-22	2,315	2,360	2,315	2,340	740,500	2,340
2006-09-21	2,380	2,395	2,350	2,360	1,141,700	2,360
2006-09-20	2,340	2,365	2,320	2,350	1,054,200	2,350
2006-09-19	2,370	2,375	2,335	2,335	865,100	2,335
2006-09-15	2,340	2,360	2,325	2,330	745,700	2,330
2006-09-14	2,390	2,400	2,360	2,370	810,700	2,370
2006-09-13	2,390	2,405	2,360	2,370	567,400	2,370
2006-09-12	2,415	2,415	2,350	2,370	1,401,100	2,370
2006-09-11	2,425	2,460	2,405	2,415	1,141,700	2,415
2006-09-08	2,375	2,455	2,375	2,445	2,959,700	2,445
2006-09-07	2,380	2,410	2,370	2,400	1,035,300	2,400
2006-09-06	2,410	2,445	2,390	2,400	1,041,300	2,400
2006-09-05	2,385	2,400	2,375	2,390	1,175,400	2,390
2006-09-04	2,420	2,450	2,415	2,420	803,600	2,420
2006-09-01	2,445	2,465	2,400	2,430	1,031,700	2,430
2006-08-31	2,390	2,470	2,385	2,435	1,461,900	2,435
2006-08-30	2,380	2,410	2,360	2,395	1,272,900	2,395
2006-08-29	2,375	2,430	2,360	2,405	1,390,200	2,405
2006-08-28	2,360	2,365	2,325	2,335	1,016,200	2,335
2006-08-25	2,385	2,455	2,345	2,400	1,497,700	2,400
2006-08-24	2,415	2,415	2,360	2,360	767,000	2,360
2006-08-23	2,420	2,420	2,380	2,405	814,000	2,405
2006-08-22	2,390	2,415	2,360	2,410	1,469,200	2,410
2006-08-21	2,410	2,430	2,410	2,410	1,194,900	2,410
2006-08-18	2,425	2,440	2,415	2,420	1,246,100	2,420
2006-08-17	2,450	2,470	2,450	2,460	1,305,100	2,460
2006-08-16	2,450	2,490	2,435	2,465	1,465,600	2,465
2006-08-15	2,485	2,490	2,455	2,460	699,500	2,460
2006-08-14	2,440	2,505	2,410	2,500	1,510,600	2,500
2006-08-11	2,495	2,535	2,435	2,440	1,877,400	2,440
2006-08-10	2,490	2,515	2,450	2,475	1,350,900	2,475
2006-08-09	2,460	2,515	2,410	2,510	1,344,300	2,510
2006-08-08	2,415	2,480	2,405	2,470	2,279,300	2,470
2006-08-07	2,410	2,480	2,410	2,415	2,935,200	2,415
2006-08-04	2,315	2,385	2,315	2,370	1,719,800	2,370
2006-08-03	2,300	2,355	2,280	2,300	1,650,700	2,300
2006-08-02	2,195	2,270	2,165	2,260	1,085,500	2,260
2006-08-01	2,220	2,220	2,190	2,215	532,600	2,215
2006-07-31	2,235	2,235	2,200	2,225	743,700	2,225
2006-07-28	2,155	2,200	2,130	2,195	842,500	2,195
2006-07-27	2,100	2,160	2,090	2,160	951,300	2,160
2006-07-26	2,090	2,110	2,080	2,085	380,300	2,085
2006-07-25	2,100	2,100	2,070	2,075	409,100	2,075
2006-07-24	2,030	2,080	2,030	2,070	466,400	2,070
2006-07-21	2,040	2,075	2,040	2,055	301,700	2,055
2006-07-20	2,075	2,085	2,045	2,075	575,200	2,075
2006-07-19	2,050	2,085	2,025	2,035	1,178,100	2,035
2006-07-18	2,010	2,040	1,997	2,010	1,056,900	2,010
2006-07-14	2,055	2,085	2,030	2,050	1,591,300	2,050
2006-07-13	2,050	2,095	2,045	2,070	861,300	2,070
2006-07-12	2,085	2,090	2,045	2,060	706,200	2,060
2006-07-11	2,120	2,130	2,095	2,105	939,400	2,105
2006-07-10	2,075	2,115	2,050	2,100	799,600	2,100
2006-07-07	2,100	2,105	2,090	2,100	630,500	2,100
2006-07-06	2,100	2,110	2,075	2,085	574,100	2,085
2006-07-05	2,095	2,100	2,090	2,100	301,700	2,100
2006-07-04	2,125	2,130	2,100	2,110	922,200	2,110
2006-07-03	2,140	2,140	2,095	2,120	923,400	2,120
2006-06-30	2,135	2,170	2,130	2,150	930,600	2,150
2006-06-29	2,100	2,140	2,100	2,135	747,400	2,135
2006-06-28	2,080	2,110	2,080	2,095	780,200	2,095
2006-06-27	2,130	2,150	2,115	2,135	960,700	2,135
2006-06-26	2,100	2,120	2,090	2,105	967,800	2,105
2006-06-23	2,110	2,110	2,080	2,095	611,500	2,095
2006-06-22	2,100	2,125	2,090	2,110	1,345,400	2,110
2006-06-21	2,090	2,095	2,050	2,065	939,700	2,065
2006-06-20	2,140	2,140	2,080	2,085	972,400	2,085
2006-06-19	2,095	2,135	2,095	2,115	1,350,400	2,115
2006-06-16	2,115	2,145	2,080	2,090	1,642,500	2,090
2006-06-15	2,100	2,125	2,090	2,100	846,800	2,100
2006-06-14	2,065	2,160	2,060	2,100	984,800	2,100
2006-06-13	2,105	2,135	2,065	2,070	1,146,000	2,070
2006-06-12	2,195	2,225	2,165	2,185	594,900	2,185
2006-06-09	2,060	2,220	2,030	2,180	3,847,000	2,180
2006-06-08	2,240	2,240	2,160	2,180	1,462,600	2,180
2006-06-07	2,225	2,270	2,225	2,245	945,500	2,245
2006-06-06	2,300	2,300	2,260	2,265	778,600	2,265
2006-06-05	2,285	2,335	2,285	2,305	414,100	2,305
2006-06-02	2,330	2,335	2,280	2,325	977,900	2,325
2006-06-01	2,340	2,365	2,310	2,325	524,200	2,325
2006-05-31	2,340	2,340	2,280	2,300	1,036,300	2,300
2006-05-30	2,360	2,370	2,335	2,350	628,900	2,350
2006-05-29	2,380	2,380	2,355	2,370	581,400	2,370
2006-05-26	2,375	2,375	2,335	2,360	694,400	2,360
2006-05-25	2,340	2,375	2,330	2,345	1,465,500	2,345
2006-05-24	2,295	2,350	2,295	2,350	1,204,900	2,350
2006-05-23	2,345	2,380	2,305	2,335	1,418,900	2,335
2006-05-22	2,385	2,400	2,340	2,340	937,500	2,340
2006-05-19	2,330	2,390	2,330	2,380	699,000	2,380
2006-05-18	2,400	2,400	2,350	2,370	1,210,000	2,370
2006-05-17	2,315	2,415	2,280	2,405	2,019,800	2,405
2006-05-16	2,260	2,370	2,250	2,315	1,480,700	2,315
2006-05-15	2,220	2,280	2,220	2,265	1,017,100	2,265
2006-05-12	2,225	2,280	2,225	2,260	1,120,500	2,260
2006-05-11	2,240	2,275	2,205	2,265	1,155,600	2,265
2006-05-10	2,240	2,250	2,205	2,240	1,096,800	2,240
2006-05-09	2,190	2,240	2,185	2,235	884,300	2,235
2006-05-08	2,170	2,225	2,170	2,225	1,215,300	2,225
2006-05-02	2,095	2,135	2,095	2,115	1,115,800	2,115
2006-05-01	2,170	2,185	2,130	2,135	479,600	2,135
2006-04-28	2,130	2,160	2,075	2,105	1,078,300	2,105
2006-04-27	2,160	2,185	2,145	2,155	439,300	2,155
2006-04-26	2,125	2,190	2,125	2,175	536,600	2,175
2006-04-25	2,140	2,165	2,110	2,155	666,200	2,155
2006-04-24	2,205	2,210	2,105	2,120	1,211,000	2,120
2006-04-21	2,215	2,245	2,170	2,245	691,300	2,245
2006-04-20	2,200	2,230	2,195	2,215	972,300	2,215
2006-04-19	2,155	2,185	2,150	2,170	637,200	2,170
2006-04-18	2,095	2,130	2,070	2,115	580,200	2,115
2006-04-17	2,110	2,160	2,070	2,080	721,400	2,080
2006-04-14	2,145	2,165	2,110	2,130	968,500	2,130
2006-04-13	2,120	2,135	2,085	2,115	660,800	2,115
2006-04-12	2,145	2,160	2,070	2,095	1,332,900	2,095
2006-04-11	2,160	2,200	2,150	2,175	623,300	2,175
2006-04-10	2,155	2,175	2,130	2,155	591,100	2,155
2006-04-07	2,150	2,190	2,150	2,185	517,100	2,185
2006-04-06	2,145	2,170	2,110	2,150	1,002,000	2,150
2006-04-05	2,110	2,175	2,110	2,165	781,300	2,165
2006-04-04	2,090	2,150	2,070	2,120	1,119,000	2,120
2006-04-03	2,095	2,110	2,085	2,110	717,400	2,110
2006-03-31	2,060	2,090	2,060	2,080	335,900	2,080
2006-03-30	2,095	2,095	2,070	2,080	524,300	2,080
2006-03-29	2,080	2,110	2,030	2,085	650,900	2,085
2006-03-28	2,045	2,080	2,020	2,080	380,000	2,080
2006-03-27	2,060	2,095	2,060	2,060	482,000	2,060
2006-03-24	2,060	2,090	2,050	2,065	494,500	2,065
2006-03-23	2,050	2,070	2,025	2,040	734,400	2,040
2006-03-22	2,090	2,090	2,040	2,055	747,100	2,055
2006-03-20	2,010	2,090	2,010	2,085	1,027,400	2,085
2006-03-17	1,995	2,015	1,983	2,010	855,500	2,010
2006-03-16	1,967	1,986	1,946	1,952	740,800	1,952
2006-03-15	1,963	1,995	1,960	1,973	776,100	1,973
2006-03-14	1,989	1,998	1,976	1,979	464,500	1,979
2006-03-13	1,970	1,997	1,957	1,989	841,600	1,989
2006-03-10	1,980	2,005	1,960	1,968	2,614,600	1,968
2006-03-09	1,942	2,000	1,942	1,995	955,900	1,995
2006-03-08	1,965	1,972	1,934	1,943	1,796,400	1,943
2006-03-07	2,010	2,010	1,990	1,995	944,000	1,995
2006-03-06	1,966	2,010	1,960	2,005	907,000	2,005
2006-03-03	1,963	1,983	1,941	1,951	582,000	1,951
2006-03-02	1,986	1,999	1,975	1,993	734,300	1,993
2006-03-01	1,950	1,990	1,928	1,985	1,204,300	1,985
2006-02-28	1,956	2,005	1,934	2,005	1,415,400	2,005
2006-02-27	1,926	1,948	1,908	1,926	627,200	1,926
2006-02-24	1,920	1,931	1,903	1,924	770,700	1,924
2006-02-23	1,893	1,924	1,888	1,923	1,598,400	1,923
2006-02-22	1,905	1,918	1,891	1,905	1,596,500	1,905
2006-02-21	1,925	1,930	1,887	1,915	1,373,000	1,915
2006-02-20	1,888	1,917	1,886	1,905	1,604,500	1,905
2006-02-17	1,910	1,911	1,881	1,884	1,509,300	1,884
2006-02-16	1,885	1,909	1,883	1,905	1,474,500	1,905
2006-02-15	1,950	1,958	1,881	1,885	2,325,100	1,885
2006-02-14	1,926	1,965	1,886	1,964	1,624,200	1,964
2006-02-13	1,918	1,920	1,892	1,896	1,626,300	1,896
2006-02-10	1,970	1,971	1,910	1,931	2,001,200	1,931
2006-02-09	1,920	1,980	1,905	1,954	1,856,500	1,954
2006-02-08	1,960	1,978	1,915	1,917	1,667,300	1,917
2006-02-07	1,991	1,991	1,961	1,967	1,261,300	1,967
2006-02-06	1,981	1,993	1,974	1,991	797,500	1,991
2006-02-03	2,010	2,010	1,962	1,978	1,352,000	1,978
2006-02-02	1,998	2,040	1,995	2,010	1,184,900	2,010
2006-02-01	2,015	2,020	1,985	1,999	1,777,600	1,999
2006-01-31	2,070	2,070	2,040	2,055	565,500	2,055
2006-01-30	2,025	2,055	2,020	2,040	728,200	2,040
2006-01-27	2,000	2,015	1,990	2,015	1,119,600	2,015
2006-01-26	1,969	1,986	1,958	1,983	556,400	1,983
2006-01-25	1,952	1,969	1,946	1,955	814,900	1,955
2006-01-24	1,940	1,960	1,932	1,951	755,700	1,951
2006-01-23	1,888	1,963	1,888	1,940	935,100	1,940
2006-01-20	1,972	1,977	1,953	1,971	1,320,500	1,971
2006-01-19	1,930	1,975	1,930	1,970	1,348,700	1,970
2006-01-18	1,950	1,975	1,925	1,955	1,637,300	1,955
2006-01-17	1,980	1,995	1,955	1,965	1,158,900	1,965
2006-01-16	1,980	2,010	1,970	1,980	1,009,100	1,980
2006-01-13	2,035	2,035	1,985	2,005	1,619,000	2,005
2006-01-12	2,005	2,015	1,977	2,005	770,300	2,005
2006-01-11	1,981	2,000	1,960	1,994	1,345,200	1,994
2006-01-10	1,970	1,994	1,967	1,978	1,074,800	1,978
2006-01-06	2,000	2,000	1,964	1,979	1,439,900	1,979
2006-01-05	1,948	2,010	1,941	1,997	1,575,400	1,997
2006-01-04	1,942	1,959	1,912	1,928	871,400	1,928

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