7951 ヤマハ(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282,6152,6202,5402,555357,1002,555
2007-12-272,6602,6652,6352,645402,3002,645
2007-12-262,6602,6752,6502,675273,7002,675
2007-12-252,6452,6552,6402,650498,9002,650
2007-12-212,5552,5802,5202,565866,0002,565
2007-12-202,5952,6002,5602,565583,6002,565
2007-12-192,5302,5752,5302,555594,5002,555
2007-12-182,5602,5752,5302,555737,4002,555
2007-12-172,5802,6202,5552,570552,3002,570
2007-12-142,5502,6252,5502,5752,680,6002,575
2007-12-132,5902,6052,5452,545630,4002,545
2007-12-122,5602,6252,5602,620507,6002,620
2007-12-112,6352,6452,6152,635510,5002,635
2007-12-102,6802,6802,5852,610902,7002,610
2007-12-072,6952,7002,6702,680963,3002,680
2007-12-062,6802,6902,6302,655893,0002,655
2007-12-052,6602,7002,6452,6801,161,8002,680
2007-12-042,6702,7002,6452,6551,148,8002,655
2007-12-032,6902,7152,6552,6701,059,4002,670
2007-11-302,6852,7152,6752,685895,3002,685
2007-11-292,7002,7152,6802,685886,2002,685
2007-11-282,7252,7352,6552,6751,112,9002,675
2007-11-272,6202,6752,5752,6551,097,0002,655
2007-11-262,5652,6702,5552,6201,530,0002,620
2007-11-222,5652,5802,5302,5451,802,1002,545
2007-11-212,6252,6252,5502,5601,402,1002,560
2007-11-202,6252,6352,5852,6251,561,5002,625
2007-11-192,6202,6602,6202,6351,432,0002,635
2007-11-162,6202,6252,5902,615983,6002,615
2007-11-152,6852,6902,6052,6151,010,9002,615
2007-11-142,6002,6752,5952,6501,115,8002,650
2007-11-132,6402,6452,5852,5951,360,9002,595
2007-11-122,6652,6852,6102,6302,169,1002,630
2007-11-092,6502,6652,6102,6251,632,2002,625
2007-11-082,6802,6902,6402,6751,670,5002,675
2007-11-072,7352,7452,6502,6751,274,2002,675
2007-11-062,7002,7252,6552,655894,0002,655
2007-11-052,6902,6952,6402,665884,2002,665
2007-11-022,7002,7252,6752,6901,794,4002,690
2007-11-012,7502,7602,6902,7001,101,2002,700
2007-10-312,6502,7102,6052,6701,423,7002,670
2007-10-302,6402,6402,5852,590931,8002,590
2007-10-292,6302,6452,6102,635603,9002,635
2007-10-262,5252,5802,5152,560596,8002,560
2007-10-252,5102,5602,5002,545960,0002,545
2007-10-242,5202,5202,4452,470883,4002,470
2007-10-232,5152,5252,4902,515520,5002,515
2007-10-222,5502,5802,5002,535761,3002,535
2007-10-192,6152,6252,5702,590743,2002,590
2007-10-182,6552,6652,6352,650545,4002,650
2007-10-172,6252,6602,6152,650734,9002,650
2007-10-162,6702,6752,6402,650628,9002,650
2007-10-152,6352,6652,6152,650660,3002,650
2007-10-122,7402,7502,6602,6751,416,8002,675
2007-10-112,6752,7352,6552,735912,7002,735
2007-10-102,6352,6802,6302,670401,3002,670
2007-10-092,6652,6752,6502,670368,5002,670
2007-10-052,6752,6752,6402,640686,2002,640
2007-10-042,6852,7152,6702,715573,2002,715
2007-10-032,6802,7202,6602,720825,8002,720
2007-10-022,6652,6802,6352,670618,0002,670
2007-10-012,5352,6302,5202,610611,0002,610
2007-09-282,6202,6352,5752,575614,6002,575
2007-09-272,5652,6102,5552,610577,2002,610
2007-09-262,5502,5752,5352,550416,2002,550
2007-09-252,6102,6102,5452,560836,1002,560
2007-09-212,5602,6052,5552,590772,4002,590
2007-09-202,5802,6452,5602,640724,1002,640
2007-09-192,6052,6202,5702,575822,4002,575
2007-09-182,5002,5452,4902,525767,5002,525
2007-09-142,5302,6102,5202,5903,528,7002,590
2007-09-132,5452,5552,5202,5301,256,0002,530
2007-09-122,4802,5152,4652,4801,032,1002,480
2007-09-112,4002,4702,3752,4651,164,7002,465
2007-09-102,4302,4302,3502,3901,119,2002,390
2007-09-072,4702,4702,4202,445951,7002,445
2007-09-062,3702,4352,3502,4351,092,7002,435
2007-09-052,4352,4452,3702,370732,9002,370
2007-09-042,4202,4352,3802,435711,6002,435
2007-09-032,4502,4602,4102,420576,6002,420
2007-08-312,4652,4702,4202,450623,9002,450
2007-08-302,4702,4752,4052,430610,2002,430
2007-08-292,4052,4202,3702,390830,5002,390
2007-08-282,4602,4702,4152,430674,5002,430
2007-08-272,4702,4902,4452,455594,6002,455
2007-08-242,4652,4802,4252,430915,9002,430
2007-08-232,4302,4902,4302,4651,040,4002,465
2007-08-222,3652,4252,3602,3901,396,0002,390
2007-08-212,4102,4202,3502,3601,922,6002,360
2007-08-202,3502,4602,3402,4051,659,7002,405
2007-08-172,4502,4752,3202,3252,097,1002,325
2007-08-162,5102,5152,4152,4401,970,4002,440
2007-08-152,6552,6552,4952,5052,196,6002,505
2007-08-142,6202,7252,6202,6452,598,9002,645
2007-08-132,3902,7252,3852,5403,272,7002,540
2007-08-102,4652,5002,3002,3502,983,2002,350
2007-08-092,5352,5502,4302,5051,845,6002,505
2007-08-082,5952,6252,5202,5251,097,8002,525
2007-08-072,5852,6002,5602,595859,9002,595
2007-08-062,5952,6252,5702,5801,196,8002,580
2007-08-032,6802,6852,5702,5901,505,1002,590
2007-08-022,5702,6502,5402,6401,763,5002,640
2007-08-012,5402,6702,5152,5352,022,5002,535
2007-07-312,6352,6502,5952,600804,9002,600
2007-07-302,5952,6202,5652,610808,1002,610
2007-07-272,6252,6702,6052,6601,079,4002,660
2007-07-262,7102,7252,6802,680730,6002,680
2007-07-252,7552,7552,7052,720882,8002,720
2007-07-242,7452,7752,7102,765795,2002,765
2007-07-232,7902,7902,7102,745748,3002,745
2007-07-202,8252,8352,7852,790919,5002,790
2007-07-192,7502,7702,7102,745934,6002,745
2007-07-182,7052,7652,7002,7351,938,2002,735
2007-07-172,6502,6652,6302,6601,102,3002,660
2007-07-132,5902,6352,5852,6301,410,8002,630
2007-07-122,5602,6002,5602,575590,1002,575
2007-07-112,6102,6102,5402,550521,7002,550
2007-07-102,6202,6252,5852,605422,9002,605
2007-07-092,5702,6202,5602,615721,0002,615
2007-07-062,5752,5952,5252,535826,9002,535
2007-07-052,6152,6152,5952,600506,8002,600
2007-07-042,5902,6102,5852,590387,7002,590
2007-07-032,5502,5952,5452,585904,7002,585
2007-07-022,5752,5802,5402,545533,7002,545
2007-06-292,5352,5602,5102,560476,2002,560
2007-06-282,4852,5252,4852,520428,2002,520
2007-06-272,5052,5152,4902,505532,1002,505
2007-06-262,4952,5352,4952,520740,2002,520
2007-06-252,5252,5352,5002,500559,9002,500
2007-06-222,5302,5352,5102,535401,5002,535
2007-06-212,5602,5602,5302,550715,0002,550
2007-06-202,5702,6152,5502,600804,3002,600
2007-06-192,5602,5652,5352,560626,9002,560
2007-06-182,5752,5752,5552,555590,0002,555
2007-06-152,5502,5502,5152,515704,5002,515
2007-06-142,4952,5152,4702,510503,6002,510
2007-06-132,5002,5052,4802,495677,3002,495
2007-06-122,5302,5502,5102,545465,5002,545
2007-06-112,5452,5702,5302,540759,4002,540
2007-06-082,5202,5252,4802,4953,042,2002,495
2007-06-072,5152,5402,5052,540501,3002,540
2007-06-062,5352,5652,5302,545775,4002,545
2007-06-052,5852,5902,5502,575661,6002,575
2007-06-042,6052,6202,5802,580762,9002,580
2007-06-012,6102,6102,5652,585844,9002,585
2007-05-312,5452,5802,5402,570857,9002,570
2007-05-302,5602,5852,5002,5051,132,5002,505
2007-05-292,5252,5552,5052,555652,7002,555
2007-05-282,5052,5702,5052,5151,033,1002,515
2007-05-252,5552,5552,4952,5151,454,0002,515
2007-05-242,6202,6602,5802,5851,205,0002,585
2007-05-232,6302,6502,6202,620708,1002,620
2007-05-222,7152,7752,5952,6251,896,9002,625
2007-05-212,6552,6752,6302,645701,6002,645
2007-05-182,7302,7302,6552,665621,9002,665
2007-05-172,6952,7402,6852,685528,3002,685
2007-05-162,6652,7052,6652,695450,0002,695
2007-05-152,7252,7402,6852,705767,4002,705
2007-05-142,7752,7802,7552,765419,1002,765
2007-05-112,7352,7502,7102,740944,7002,740
2007-05-102,7402,7652,7352,740903,3002,740
2007-05-092,7102,7602,7102,755630,7002,755
2007-05-082,7902,7952,7302,735892,7002,735
2007-05-072,7852,8402,7852,810575,9002,810
2007-05-022,7802,7802,7352,765711,9002,765
2007-05-012,7752,7852,7302,745820,2002,745
2007-04-272,7752,8302,7352,7751,023,1002,775
2007-04-262,8452,8752,8152,815997,9002,815
2007-04-252,8052,8052,7502,765626,0002,765
2007-04-242,8002,8402,7802,820664,4002,820
2007-04-232,8902,9102,8352,840763,8002,840
2007-04-202,8002,8452,7902,845448,4002,845
2007-04-192,8252,8302,7652,805936,6002,805
2007-04-182,8402,9002,8302,890850,3002,890
2007-04-172,9002,9002,8052,815727,9002,815
2007-04-162,8052,8802,7952,860770,5002,860
2007-04-132,8252,8452,7752,7851,003,6002,785
2007-04-122,7952,8102,7802,805691,1002,805
2007-04-112,8302,8552,8202,830569,9002,830
2007-04-102,8302,8552,8302,850703,1002,850
2007-04-092,8502,8952,8452,8801,094,3002,880
2007-04-062,7402,7902,7302,780594,9002,780
2007-04-052,7452,7502,7102,735558,0002,735
2007-04-042,7352,8002,7102,7651,134,7002,765
2007-04-032,7052,7052,6352,7051,073,1002,705
2007-04-022,6702,7502,6652,6802,084,2002,680
2007-03-302,6052,6402,6052,630526,2002,630
2007-03-292,5902,6502,5702,625773,3002,625
2007-03-282,5852,6352,5752,600972,8002,600
2007-03-272,5802,6102,5702,570632,8002,570
2007-03-262,6002,6302,6002,615394,1002,615
2007-03-232,6102,6302,5752,625711,5002,625
2007-03-222,6252,6402,6102,630470,3002,630
2007-03-202,5752,6002,5602,570522,5002,570
2007-03-192,5302,5752,5202,570938,5002,570
2007-03-162,4802,5502,4802,515986,8002,515
2007-03-152,5202,5302,5052,510619,4002,510
2007-03-142,5052,5352,4952,505904,4002,505
2007-03-132,5952,5952,5502,560846,4002,560
2007-03-122,5952,6002,5602,575739,4002,575
2007-03-092,6352,6352,5252,5553,772,1002,555
2007-03-082,4702,6002,4602,6001,404,0002,600
2007-03-072,5352,5552,5152,5351,069,3002,535
2007-03-062,5102,5352,4902,5251,060,4002,525
2007-03-052,5702,5902,5202,550857,2002,550
2007-03-022,6302,6552,6102,610713,2002,610
2007-03-012,6252,6802,6102,6651,147,6002,665
2007-02-282,7152,7702,6802,7051,197,0002,705
2007-02-272,8502,8602,7802,7951,193,9002,795
2007-02-262,7952,8102,7452,755577,8002,755
2007-02-232,7952,8202,7802,8001,045,4002,800
2007-02-222,7202,7502,6952,740601,6002,740
2007-02-212,6952,7302,6752,685448,7002,685
2007-02-202,7002,7352,6702,685623,2002,685
2007-02-192,6902,7152,6802,700685,8002,700
2007-02-162,6502,7402,6352,7401,223,6002,740
2007-02-152,6502,6702,6352,6651,068,3002,665
2007-02-142,5652,6252,5652,6101,221,8002,610
2007-02-132,5102,5852,5052,5851,142,4002,585
2007-02-092,4702,5102,4652,5051,942,6002,505
2007-02-082,4602,4752,4402,460689,2002,460
2007-02-072,4652,4902,4152,4651,215,3002,465
2007-02-062,4402,4652,4302,440503,4002,440
2007-02-052,4652,4802,4252,440821,4002,440
2007-02-022,4802,5002,4552,455523,7002,455
2007-02-012,4202,4902,4152,460576,0002,460
2007-01-312,4802,4802,4402,460635,7002,460
2007-01-302,5202,5202,4752,485624,2002,485
2007-01-292,5002,5152,4902,505373,8002,505
2007-01-262,5002,5102,4752,495674,4002,495
2007-01-252,5602,5602,5152,535482,5002,535
2007-01-242,5352,5752,5302,540575,0002,540
2007-01-232,5102,5252,4902,505458,0002,505
2007-01-222,5202,5302,5102,515375,5002,515
2007-01-192,5152,5202,4902,515478,9002,515
2007-01-182,4952,5202,4752,515820,5002,515
2007-01-172,4802,4852,4352,470750,4002,470
2007-01-162,4902,5102,4902,500569,2002,500
2007-01-152,5052,5352,4852,510788,5002,510
2007-01-122,4502,5302,4502,5051,402,1002,505
2007-01-112,4652,5002,4302,440832,6002,440
2007-01-102,5202,5302,4552,465783,9002,465
2007-01-092,4902,5402,4852,5401,067,8002,540
2007-01-052,5052,5202,4502,465833,1002,465
2007-01-042,4952,5452,4902,535286,3002,535

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