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
2007-12-28	2,615	2,620	2,540	2,555	357,100	851.67
2007-12-27	2,660	2,665	2,635	2,645	402,300	881.67
2007-12-26	2,660	2,675	2,650	2,675	273,700	891.67
2007-12-25	2,645	2,655	2,640	2,650	498,900	883.33
2007-12-21	2,555	2,580	2,520	2,565	866,000	855
2007-12-20	2,595	2,600	2,560	2,565	583,600	855
2007-12-19	2,530	2,575	2,530	2,555	594,500	851.67
2007-12-18	2,560	2,575	2,530	2,555	737,400	851.67
2007-12-17	2,580	2,620	2,555	2,570	552,300	856.67
2007-12-14	2,550	2,625	2,550	2,575	2,680,600	858.33
2007-12-13	2,590	2,605	2,545	2,545	630,400	848.33
2007-12-12	2,560	2,625	2,560	2,620	507,600	873.33
2007-12-11	2,635	2,645	2,615	2,635	510,500	878.33
2007-12-10	2,680	2,680	2,585	2,610	902,700	870
2007-12-07	2,695	2,700	2,670	2,680	963,300	893.33
2007-12-06	2,680	2,690	2,630	2,655	893,000	885
2007-12-05	2,660	2,700	2,645	2,680	1,161,800	893.33
2007-12-04	2,670	2,700	2,645	2,655	1,148,800	885
2007-12-03	2,690	2,715	2,655	2,670	1,059,400	890
2007-11-30	2,685	2,715	2,675	2,685	895,300	895
2007-11-29	2,700	2,715	2,680	2,685	886,200	895
2007-11-28	2,725	2,735	2,655	2,675	1,112,900	891.67
2007-11-27	2,620	2,675	2,575	2,655	1,097,000	885
2007-11-26	2,565	2,670	2,555	2,620	1,530,000	873.33
2007-11-22	2,565	2,580	2,530	2,545	1,802,100	848.33
2007-11-21	2,625	2,625	2,550	2,560	1,402,100	853.33
2007-11-20	2,625	2,635	2,585	2,625	1,561,500	875
2007-11-19	2,620	2,660	2,620	2,635	1,432,000	878.33
2007-11-16	2,620	2,625	2,590	2,615	983,600	871.67
2007-11-15	2,685	2,690	2,605	2,615	1,010,900	871.67
2007-11-14	2,600	2,675	2,595	2,650	1,115,800	883.33
2007-11-13	2,640	2,645	2,585	2,595	1,360,900	865
2007-11-12	2,665	2,685	2,610	2,630	2,169,100	876.67
2007-11-09	2,650	2,665	2,610	2,625	1,632,200	875
2007-11-08	2,680	2,690	2,640	2,675	1,670,500	891.67
2007-11-07	2,735	2,745	2,650	2,675	1,274,200	891.67
2007-11-06	2,700	2,725	2,655	2,655	894,000	885
2007-11-05	2,690	2,695	2,640	2,665	884,200	888.33
2007-11-02	2,700	2,725	2,675	2,690	1,794,400	896.67
2007-11-01	2,750	2,760	2,690	2,700	1,101,200	900
2007-10-31	2,650	2,710	2,605	2,670	1,423,700	890
2007-10-30	2,640	2,640	2,585	2,590	931,800	863.33
2007-10-29	2,630	2,645	2,610	2,635	603,900	878.33
2007-10-26	2,525	2,580	2,515	2,560	596,800	853.33
2007-10-25	2,510	2,560	2,500	2,545	960,000	848.33
2007-10-24	2,520	2,520	2,445	2,470	883,400	823.33
2007-10-23	2,515	2,525	2,490	2,515	520,500	838.33
2007-10-22	2,550	2,580	2,500	2,535	761,300	845
2007-10-19	2,615	2,625	2,570	2,590	743,200	863.33
2007-10-18	2,655	2,665	2,635	2,650	545,400	883.33
2007-10-17	2,625	2,660	2,615	2,650	734,900	883.33
2007-10-16	2,670	2,675	2,640	2,650	628,900	883.33
2007-10-15	2,635	2,665	2,615	2,650	660,300	883.33
2007-10-12	2,740	2,750	2,660	2,675	1,416,800	891.67
2007-10-11	2,675	2,735	2,655	2,735	912,700	911.67
2007-10-10	2,635	2,680	2,630	2,670	401,300	890
2007-10-09	2,665	2,675	2,650	2,670	368,500	890
2007-10-05	2,675	2,675	2,640	2,640	686,200	880
2007-10-04	2,685	2,715	2,670	2,715	573,200	905
2007-10-03	2,680	2,720	2,660	2,720	825,800	906.67
2007-10-02	2,665	2,680	2,635	2,670	618,000	890
2007-10-01	2,535	2,630	2,520	2,610	611,000	870
2007-09-28	2,620	2,635	2,575	2,575	614,600	858.33
2007-09-27	2,565	2,610	2,555	2,610	577,200	870
2007-09-26	2,550	2,575	2,535	2,550	416,200	850
2007-09-25	2,610	2,610	2,545	2,560	836,100	853.33
2007-09-21	2,560	2,605	2,555	2,590	772,400	863.33
2007-09-20	2,580	2,645	2,560	2,640	724,100	880
2007-09-19	2,605	2,620	2,570	2,575	822,400	858.33
2007-09-18	2,500	2,545	2,490	2,525	767,500	841.67
2007-09-14	2,530	2,610	2,520	2,590	3,528,700	863.33
2007-09-13	2,545	2,555	2,520	2,530	1,256,000	843.33
2007-09-12	2,480	2,515	2,465	2,480	1,032,100	826.67
2007-09-11	2,400	2,470	2,375	2,465	1,164,700	821.67
2007-09-10	2,430	2,430	2,350	2,390	1,119,200	796.67
2007-09-07	2,470	2,470	2,420	2,445	951,700	815
2007-09-06	2,370	2,435	2,350	2,435	1,092,700	811.67
2007-09-05	2,435	2,445	2,370	2,370	732,900	790
2007-09-04	2,420	2,435	2,380	2,435	711,600	811.67
2007-09-03	2,450	2,460	2,410	2,420	576,600	806.67
2007-08-31	2,465	2,470	2,420	2,450	623,900	816.67
2007-08-30	2,470	2,475	2,405	2,430	610,200	810
2007-08-29	2,405	2,420	2,370	2,390	830,500	796.67
2007-08-28	2,460	2,470	2,415	2,430	674,500	810
2007-08-27	2,470	2,490	2,445	2,455	594,600	818.33
2007-08-24	2,465	2,480	2,425	2,430	915,900	810
2007-08-23	2,430	2,490	2,430	2,465	1,040,400	821.67
2007-08-22	2,365	2,425	2,360	2,390	1,396,000	796.67
2007-08-21	2,410	2,420	2,350	2,360	1,922,600	786.67
2007-08-20	2,350	2,460	2,340	2,405	1,659,700	801.67
2007-08-17	2,450	2,475	2,320	2,325	2,097,100	775
2007-08-16	2,510	2,515	2,415	2,440	1,970,400	813.33
2007-08-15	2,655	2,655	2,495	2,505	2,196,600	835
2007-08-14	2,620	2,725	2,620	2,645	2,598,900	881.67
2007-08-13	2,390	2,725	2,385	2,540	3,272,700	846.67
2007-08-10	2,465	2,500	2,300	2,350	2,983,200	783.33
2007-08-09	2,535	2,550	2,430	2,505	1,845,600	835
2007-08-08	2,595	2,625	2,520	2,525	1,097,800	841.67
2007-08-07	2,585	2,600	2,560	2,595	859,900	865
2007-08-06	2,595	2,625	2,570	2,580	1,196,800	860
2007-08-03	2,680	2,685	2,570	2,590	1,505,100	863.33
2007-08-02	2,570	2,650	2,540	2,640	1,763,500	880
2007-08-01	2,540	2,670	2,515	2,535	2,022,500	845
2007-07-31	2,635	2,650	2,595	2,600	804,900	866.67
2007-07-30	2,595	2,620	2,565	2,610	808,100	870
2007-07-27	2,625	2,670	2,605	2,660	1,079,400	886.67
2007-07-26	2,710	2,725	2,680	2,680	730,600	893.33
2007-07-25	2,755	2,755	2,705	2,720	882,800	906.67
2007-07-24	2,745	2,775	2,710	2,765	795,200	921.67
2007-07-23	2,790	2,790	2,710	2,745	748,300	915
2007-07-20	2,825	2,835	2,785	2,790	919,500	930
2007-07-19	2,750	2,770	2,710	2,745	934,600	915
2007-07-18	2,705	2,765	2,700	2,735	1,938,200	911.67
2007-07-17	2,650	2,665	2,630	2,660	1,102,300	886.67
2007-07-13	2,590	2,635	2,585	2,630	1,410,800	876.67
2007-07-12	2,560	2,600	2,560	2,575	590,100	858.33
2007-07-11	2,610	2,610	2,540	2,550	521,700	850
2007-07-10	2,620	2,625	2,585	2,605	422,900	868.33
2007-07-09	2,570	2,620	2,560	2,615	721,000	871.67
2007-07-06	2,575	2,595	2,525	2,535	826,900	845
2007-07-05	2,615	2,615	2,595	2,600	506,800	866.67
2007-07-04	2,590	2,610	2,585	2,590	387,700	863.33
2007-07-03	2,550	2,595	2,545	2,585	904,700	861.67
2007-07-02	2,575	2,580	2,540	2,545	533,700	848.33
2007-06-29	2,535	2,560	2,510	2,560	476,200	853.33
2007-06-28	2,485	2,525	2,485	2,520	428,200	840
2007-06-27	2,505	2,515	2,490	2,505	532,100	835
2007-06-26	2,495	2,535	2,495	2,520	740,200	840
2007-06-25	2,525	2,535	2,500	2,500	559,900	833.33
2007-06-22	2,530	2,535	2,510	2,535	401,500	845
2007-06-21	2,560	2,560	2,530	2,550	715,000	850
2007-06-20	2,570	2,615	2,550	2,600	804,300	866.67
2007-06-19	2,560	2,565	2,535	2,560	626,900	853.33
2007-06-18	2,575	2,575	2,555	2,555	590,000	851.67
2007-06-15	2,550	2,550	2,515	2,515	704,500	838.33
2007-06-14	2,495	2,515	2,470	2,510	503,600	836.67
2007-06-13	2,500	2,505	2,480	2,495	677,300	831.67
2007-06-12	2,530	2,550	2,510	2,545	465,500	848.33
2007-06-11	2,545	2,570	2,530	2,540	759,400	846.67
2007-06-08	2,520	2,525	2,480	2,495	3,042,200	831.67
2007-06-07	2,515	2,540	2,505	2,540	501,300	846.67
2007-06-06	2,535	2,565	2,530	2,545	775,400	848.33
2007-06-05	2,585	2,590	2,550	2,575	661,600	858.33
2007-06-04	2,605	2,620	2,580	2,580	762,900	860
2007-06-01	2,610	2,610	2,565	2,585	844,900	861.67
2007-05-31	2,545	2,580	2,540	2,570	857,900	856.67
2007-05-30	2,560	2,585	2,500	2,505	1,132,500	835
2007-05-29	2,525	2,555	2,505	2,555	652,700	851.67
2007-05-28	2,505	2,570	2,505	2,515	1,033,100	838.33
2007-05-25	2,555	2,555	2,495	2,515	1,454,000	838.33
2007-05-24	2,620	2,660	2,580	2,585	1,205,000	861.67
2007-05-23	2,630	2,650	2,620	2,620	708,100	873.33
2007-05-22	2,715	2,775	2,595	2,625	1,896,900	875
2007-05-21	2,655	2,675	2,630	2,645	701,600	881.67
2007-05-18	2,730	2,730	2,655	2,665	621,900	888.33
2007-05-17	2,695	2,740	2,685	2,685	528,300	895
2007-05-16	2,665	2,705	2,665	2,695	450,000	898.33
2007-05-15	2,725	2,740	2,685	2,705	767,400	901.67
2007-05-14	2,775	2,780	2,755	2,765	419,100	921.67
2007-05-11	2,735	2,750	2,710	2,740	944,700	913.33
2007-05-10	2,740	2,765	2,735	2,740	903,300	913.33
2007-05-09	2,710	2,760	2,710	2,755	630,700	918.33
2007-05-08	2,790	2,795	2,730	2,735	892,700	911.67
2007-05-07	2,785	2,840	2,785	2,810	575,900	936.67
2007-05-02	2,780	2,780	2,735	2,765	711,900	921.67
2007-05-01	2,775	2,785	2,730	2,745	820,200	915
2007-04-27	2,775	2,830	2,735	2,775	1,023,100	925
2007-04-26	2,845	2,875	2,815	2,815	997,900	938.33
2007-04-25	2,805	2,805	2,750	2,765	626,000	921.67
2007-04-24	2,800	2,840	2,780	2,820	664,400	940
2007-04-23	2,890	2,910	2,835	2,840	763,800	946.67
2007-04-20	2,800	2,845	2,790	2,845	448,400	948.33
2007-04-19	2,825	2,830	2,765	2,805	936,600	935
2007-04-18	2,840	2,900	2,830	2,890	850,300	963.33
2007-04-17	2,900	2,900	2,805	2,815	727,900	938.33
2007-04-16	2,805	2,880	2,795	2,860	770,500	953.33
2007-04-13	2,825	2,845	2,775	2,785	1,003,600	928.33
2007-04-12	2,795	2,810	2,780	2,805	691,100	935
2007-04-11	2,830	2,855	2,820	2,830	569,900	943.33
2007-04-10	2,830	2,855	2,830	2,850	703,100	950
2007-04-09	2,850	2,895	2,845	2,880	1,094,300	960
2007-04-06	2,740	2,790	2,730	2,780	594,900	926.67
2007-04-05	2,745	2,750	2,710	2,735	558,000	911.67
2007-04-04	2,735	2,800	2,710	2,765	1,134,700	921.67
2007-04-03	2,705	2,705	2,635	2,705	1,073,100	901.67
2007-04-02	2,670	2,750	2,665	2,680	2,084,200	893.33
2007-03-30	2,605	2,640	2,605	2,630	526,200	876.67
2007-03-29	2,590	2,650	2,570	2,625	773,300	875
2007-03-28	2,585	2,635	2,575	2,600	972,800	866.67
2007-03-27	2,580	2,610	2,570	2,570	632,800	856.67
2007-03-26	2,600	2,630	2,600	2,615	394,100	871.67
2007-03-23	2,610	2,630	2,575	2,625	711,500	875
2007-03-22	2,625	2,640	2,610	2,630	470,300	876.67
2007-03-20	2,575	2,600	2,560	2,570	522,500	856.67
2007-03-19	2,530	2,575	2,520	2,570	938,500	856.67
2007-03-16	2,480	2,550	2,480	2,515	986,800	838.33
2007-03-15	2,520	2,530	2,505	2,510	619,400	836.67
2007-03-14	2,505	2,535	2,495	2,505	904,400	835
2007-03-13	2,595	2,595	2,550	2,560	846,400	853.33
2007-03-12	2,595	2,600	2,560	2,575	739,400	858.33
2007-03-09	2,635	2,635	2,525	2,555	3,772,100	851.67
2007-03-08	2,470	2,600	2,460	2,600	1,404,000	866.67
2007-03-07	2,535	2,555	2,515	2,535	1,069,300	845
2007-03-06	2,510	2,535	2,490	2,525	1,060,400	841.67
2007-03-05	2,570	2,590	2,520	2,550	857,200	850
2007-03-02	2,630	2,655	2,610	2,610	713,200	870
2007-03-01	2,625	2,680	2,610	2,665	1,147,600	888.33
2007-02-28	2,715	2,770	2,680	2,705	1,197,000	901.67
2007-02-27	2,850	2,860	2,780	2,795	1,193,900	931.67
2007-02-26	2,795	2,810	2,745	2,755	577,800	918.33
2007-02-23	2,795	2,820	2,780	2,800	1,045,400	933.33
2007-02-22	2,720	2,750	2,695	2,740	601,600	913.33
2007-02-21	2,695	2,730	2,675	2,685	448,700	895
2007-02-20	2,700	2,735	2,670	2,685	623,200	895
2007-02-19	2,690	2,715	2,680	2,700	685,800	900
2007-02-16	2,650	2,740	2,635	2,740	1,223,600	913.33
2007-02-15	2,650	2,670	2,635	2,665	1,068,300	888.33
2007-02-14	2,565	2,625	2,565	2,610	1,221,800	870
2007-02-13	2,510	2,585	2,505	2,585	1,142,400	861.67
2007-02-09	2,470	2,510	2,465	2,505	1,942,600	835
2007-02-08	2,460	2,475	2,440	2,460	689,200	820
2007-02-07	2,465	2,490	2,415	2,465	1,215,300	821.67
2007-02-06	2,440	2,465	2,430	2,440	503,400	813.33
2007-02-05	2,465	2,480	2,425	2,440	821,400	813.33
2007-02-02	2,480	2,500	2,455	2,455	523,700	818.33
2007-02-01	2,420	2,490	2,415	2,460	576,000	820
2007-01-31	2,480	2,480	2,440	2,460	635,700	820
2007-01-30	2,520	2,520	2,475	2,485	624,200	828.33
2007-01-29	2,500	2,515	2,490	2,505	373,800	835
2007-01-26	2,500	2,510	2,475	2,495	674,400	831.67
2007-01-25	2,560	2,560	2,515	2,535	482,500	845
2007-01-24	2,535	2,575	2,530	2,540	575,000	846.67
2007-01-23	2,510	2,525	2,490	2,505	458,000	835
2007-01-22	2,520	2,530	2,510	2,515	375,500	838.33
2007-01-19	2,515	2,520	2,490	2,515	478,900	838.33
2007-01-18	2,495	2,520	2,475	2,515	820,500	838.33
2007-01-17	2,480	2,485	2,435	2,470	750,400	823.33
2007-01-16	2,490	2,510	2,490	2,500	569,200	833.33
2007-01-15	2,505	2,535	2,485	2,510	788,500	836.67
2007-01-12	2,450	2,530	2,450	2,505	1,402,100	835
2007-01-11	2,465	2,500	2,430	2,440	832,600	813.33
2007-01-10	2,520	2,530	2,455	2,465	783,900	821.67
2007-01-09	2,490	2,540	2,485	2,540	1,067,800	846.67
2007-01-05	2,505	2,520	2,450	2,465	833,100	821.67
2007-01-04	2,495	2,545	2,490	2,535	286,300	845

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