7951 ヤマハ(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	814	827	812	821	585,400	273.67
2008-12-29	818	825	803	813	781,800	271
2008-12-26	824	834	813	828	684,600	276
2008-12-25	845	848	830	844	427,100	281.33
2008-12-24	825	834	802	815	931,400	271.67
2008-12-22	828	840	814	836	1,391,500	278.67
2008-12-19	860	868	835	838	1,628,400	279.33
2008-12-18	851	865	840	851	1,184,900	283.67
2008-12-17	859	861	826	847	1,258,600	282.33
2008-12-16	860	861	835	851	1,313,700	283.67
2008-12-15	827	859	823	853	1,482,200	284.33
2008-12-12	870	892	820	838	2,975,700	279.33
2008-12-11	915	920	901	920	1,234,500	306.67
2008-12-10	872	895	860	895	1,233,700	298.33
2008-12-09	861	875	854	867	830,500	289
2008-12-08	819	857	810	848	1,116,600	282.67
2008-12-05	808	839	803	808	1,121,400	269.33
2008-12-04	835	846	801	810	1,461,700	270
2008-12-03	820	844	801	834	1,377,200	278
2008-12-02	800	809	787	788	1,543,800	262.67
2008-12-01	881	888	853	866	575,200	288.67
2008-11-28	895	900	862	879	916,700	293
2008-11-27	860	907	860	893	1,498,000	297.67
2008-11-26	864	873	833	850	1,510,500	283.33
2008-11-25	874	894	845	894	3,129,800	298
2008-11-21	750	806	742	794	2,045,200	264.67
2008-11-20	796	806	770	770	1,671,900	256.67
2008-11-19	821	837	798	811	1,654,800	270.33
2008-11-18	805	839	803	829	1,218,800	276.33
2008-11-17	800	859	790	821	1,405,000	273.67
2008-11-14	849	865	820	830	2,087,000	276.67
2008-11-13	804	824	787	797	2,159,200	265.67
2008-11-12	859	868	836	844	2,428,200	281.33
2008-11-11	899	963	867	913	2,200,100	304.33
2008-11-10	949	964	913	949	1,598,600	316.33
2008-11-07	899	918	850	879	2,058,800	293
2008-11-06	936	966	910	924	2,811,000	308
2008-11-05	942	958	915	948	2,021,700	316
2008-11-04	940	945	902	930	2,068,000	310
2008-10-31	1,010	1,031	920	930	2,562,700	310
2008-10-30	993	1,005	949	1,005	1,857,300	335
2008-10-29	885	921	850	905	2,698,800	301.67
2008-10-28	822	883	782	855	2,685,100	285
2008-10-27	863	874	783	783	3,520,300	261
2008-10-24	963	967	883	883	3,147,800	294.33
2008-10-23	990	1,007	950	983	4,021,500	327.67
2008-10-22	1,058	1,070	1,002	1,002	2,259,500	334
2008-10-21	1,147	1,177	1,071	1,118	2,332,300	372.67
2008-10-20	1,070	1,137	1,060	1,127	1,922,500	375.67
2008-10-17	1,118	1,137	1,054	1,068	2,138,300	356
2008-10-16	1,086	1,147	1,078	1,078	2,577,300	359.33
2008-10-15	1,326	1,339	1,261	1,278	2,282,900	426
2008-10-14	1,325	1,325	1,325	1,325	588,300	441.67
2008-10-10	1,073	1,160	1,073	1,125	4,240,900	375
2008-10-09	1,325	1,350	1,258	1,273	2,975,800	424.33
2008-10-08	1,415	1,421	1,322	1,322	2,829,600	440.67
2008-10-07	1,574	1,604	1,487	1,535	1,949,700	511.67
2008-10-06	1,671	1,671	1,591	1,604	1,947,700	534.67
2008-10-03	1,750	1,756	1,671	1,675	1,459,200	558.33
2008-10-02	1,736	1,802	1,735	1,756	1,147,100	585.33
2008-10-01	1,817	1,825	1,729	1,735	1,637,200	578.33
2008-09-30	1,810	1,830	1,760	1,787	1,306,500	595.67
2008-09-29	1,870	1,940	1,869	1,892	922,700	630.67
2008-09-26	1,889	1,894	1,831	1,870	683,200	623.33
2008-09-25	1,925	1,925	1,842	1,876	800,200	625.33
2008-09-24	1,900	1,955	1,884	1,951	1,572,200	650.33
2008-09-22	1,875	1,878	1,830	1,850	1,098,700	616.67
2008-09-19	1,839	1,839	1,754	1,786	2,478,300	595.33
2008-09-18	1,828	1,855	1,796	1,838	1,374,300	612.67
2008-09-17	1,951	1,979	1,857	1,888	2,447,700	629.33
2008-09-16	1,850	1,985	1,810	1,961	2,232,700	653.67
2008-09-12	1,888	1,921	1,848	1,868	3,124,600	622.67
2008-09-11	1,870	1,901	1,856	1,858	854,700	619.33
2008-09-10	1,903	1,913	1,860	1,900	960,100	633.33
2008-09-09	1,893	1,928	1,876	1,888	816,400	629.33
2008-09-08	1,893	1,939	1,880	1,923	953,100	641
2008-09-05	1,877	1,900	1,832	1,833	1,216,200	611
2008-09-04	1,930	1,944	1,891	1,907	1,097,100	635.67
2008-09-03	1,909	1,930	1,871	1,927	1,199,700	642.33
2008-09-02	1,911	1,919	1,854	1,873	1,067,100	624.33
2008-09-01	1,929	1,938	1,900	1,910	829,400	636.67
2008-08-29	1,900	1,929	1,873	1,928	1,139,500	642.67
2008-08-28	1,866	1,895	1,843	1,871	808,900	623.67
2008-08-27	1,860	1,890	1,840	1,857	1,024,200	619
2008-08-26	1,772	1,945	1,770	1,859	2,445,900	619.67
2008-08-25	1,810	1,817	1,785	1,802	628,400	600.67
2008-08-22	1,767	1,789	1,734	1,780	878,400	593.33
2008-08-21	1,780	1,786	1,752	1,766	1,223,200	588.67
2008-08-20	1,776	1,790	1,756	1,776	962,400	592
2008-08-19	1,830	1,831	1,785	1,806	1,183,300	602
2008-08-18	1,825	1,884	1,820	1,871	1,042,400	623.67
2008-08-15	1,833	1,840	1,811	1,830	960,500	610
2008-08-14	1,835	1,858	1,819	1,832	1,103,800	610.67
2008-08-13	1,835	1,861	1,831	1,839	1,365,800	613
2008-08-12	1,855	1,858	1,830	1,836	1,498,000	612
2008-08-11	1,855	1,915	1,855	1,876	1,877,400	625.33
2008-08-08	1,783	1,834	1,771	1,801	3,383,700	600.33
2008-08-07	1,807	1,856	1,795	1,841	1,931,400	613.67
2008-08-06	1,795	1,838	1,762	1,809	2,426,500	603
2008-08-05	1,828	1,842	1,714	1,750	6,851,200	583.33
2008-08-04	1,900	1,941	1,790	1,888	7,212,700	629.33
2008-08-01	2,220	2,220	2,005	2,060	3,500,000	686.67
2008-07-31	2,215	2,240	2,190	2,225	958,000	741.67
2008-07-30	2,185	2,205	2,175	2,195	993,300	731.67
2008-07-29	2,220	2,220	2,150	2,165	873,700	721.67
2008-07-28	2,225	2,240	2,210	2,215	941,200	738.33
2008-07-25	2,180	2,210	2,175	2,185	978,300	728.33
2008-07-24	2,145	2,175	2,120	2,170	750,900	723.33
2008-07-23	2,170	2,170	2,110	2,120	870,500	706.67
2008-07-22	2,115	2,140	2,075	2,130	784,100	710
2008-07-18	2,100	2,100	2,065	2,075	651,300	691.67
2008-07-17	2,090	2,090	2,050	2,075	532,100	691.67
2008-07-16	2,020	2,060	2,005	2,050	784,300	683.33
2008-07-15	2,040	2,050	2,010	2,015	819,600	671.67
2008-07-14	2,010	2,060	2,010	2,035	1,206,400	678.33
2008-07-11	2,040	2,050	1,963	2,010	2,364,500	670
2008-07-10	2,010	2,025	2,005	2,015	700,700	671.67
2008-07-09	2,080	2,095	2,045	2,050	609,200	683.33
2008-07-08	2,070	2,115	2,025	2,040	888,000	680
2008-07-07	2,100	2,100	2,080	2,085	658,100	695
2008-07-04	2,125	2,125	2,065	2,095	1,016,100	698.33
2008-07-03	2,045	2,125	2,045	2,115	1,170,800	705
2008-07-02	2,095	2,105	2,060	2,070	978,400	690
2008-07-01	2,070	2,120	2,060	2,090	715,900	696.67
2008-06-30	2,050	2,070	2,025	2,050	992,200	683.33
2008-06-27	2,020	2,065	2,020	2,050	925,100	683.33
2008-06-26	2,035	2,095	2,035	2,070	744,100	690
2008-06-25	2,050	2,080	2,030	2,070	651,700	690
2008-06-24	2,070	2,080	2,055	2,070	657,300	690
2008-06-23	2,125	2,135	2,090	2,115	621,100	705
2008-06-20	2,180	2,185	2,115	2,145	1,487,600	715
2008-06-19	2,185	2,185	2,130	2,140	686,300	713.33
2008-06-18	2,180	2,195	2,165	2,195	494,100	731.67
2008-06-17	2,185	2,190	2,160	2,175	610,300	725
2008-06-16	2,110	2,175	2,105	2,170	620,000	723.33
2008-06-13	2,135	2,135	2,065	2,105	5,366,500	701.67
2008-06-12	2,150	2,155	2,100	2,115	1,424,600	705
2008-06-11	2,115	2,160	2,075	2,130	1,167,700	710
2008-06-10	2,135	2,135	2,065	2,075	624,900	691.67
2008-06-09	2,090	2,115	2,075	2,095	678,600	698.33
2008-06-06	2,130	2,170	2,115	2,140	1,312,700	713.33
2008-06-05	2,075	2,100	2,060	2,090	982,800	696.67
2008-06-04	2,065	2,095	2,055	2,070	1,300,600	690
2008-06-03	2,090	2,100	2,030	2,050	1,579,800	683.33
2008-06-02	2,105	2,115	2,080	2,100	1,045,000	700
2008-05-30	2,090	2,120	2,065	2,095	1,180,300	698.33
2008-05-29	2,025	2,100	2,020	2,055	1,848,100	685
2008-05-28	2,050	2,075	1,999	2,010	1,547,200	670
2008-05-27	2,020	2,055	2,020	2,040	979,100	680
2008-05-26	2,035	2,055	2,005	2,015	1,355,400	671.67
2008-05-23	1,988	2,035	1,981	2,025	1,187,500	675
2008-05-22	1,963	1,985	1,937	1,981	1,236,000	660.33
2008-05-21	1,969	1,988	1,954	1,967	1,420,100	655.67
2008-05-20	1,968	1,995	1,964	1,968	1,702,100	656
2008-05-19	1,960	1,971	1,943	1,966	1,732,500	655.33
2008-05-16	1,938	1,963	1,929	1,947	1,726,800	649
2008-05-15	1,935	1,942	1,895	1,929	1,843,400	643
2008-05-14	1,910	1,944	1,894	1,941	1,461,800	647
2008-05-13	1,898	1,920	1,861	1,890	2,277,900	630
2008-05-12	1,900	1,928	1,863	1,919	1,203,800	639.67
2008-05-09	1,990	1,990	1,908	1,910	2,455,900	636.67
2008-05-08	2,000	2,015	1,983	1,992	1,101,700	664
2008-05-07	2,030	2,045	1,981	2,000	1,687,000	666.67
2008-05-02	2,085	2,090	2,040	2,045	1,028,400	681.67
2008-05-01	2,125	2,135	2,060	2,080	1,925,700	693.33
2008-04-30	1,998	2,055	1,996	2,045	1,326,500	681.67
2008-04-28	2,035	2,045	1,988	2,010	1,031,700	670
2008-04-25	2,000	2,025	1,982	2,020	1,059,400	673.33
2008-04-24	1,998	1,998	1,966	1,980	926,400	660
2008-04-23	2,005	2,015	1,988	1,997	1,366,100	665.67
2008-04-22	2,040	2,045	2,010	2,015	1,204,200	671.67
2008-04-21	2,105	2,110	2,060	2,065	859,800	688.33
2008-04-18	2,090	2,095	2,065	2,070	574,100	690
2008-04-17	2,090	2,095	2,075	2,090	953,700	696.67
2008-04-16	2,040	2,065	2,025	2,050	1,090,200	683.33
2008-04-15	2,045	2,055	2,015	2,025	1,217,400	675
2008-04-14	2,040	2,060	1,982	2,015	2,146,300	671.67
2008-04-11	1,975	2,010	1,963	2,000	3,077,000	666.67
2008-04-10	1,974	1,981	1,916	1,936	1,678,400	645.33
2008-04-09	1,980	2,005	1,946	1,951	1,770,900	650.33
2008-04-08	1,935	1,955	1,922	1,939	1,001,700	646.33
2008-04-07	1,943	1,971	1,932	1,959	1,260,100	653
2008-04-04	1,969	2,005	1,954	1,989	1,049,400	663
2008-04-03	1,970	2,010	1,951	1,989	1,277,800	663
2008-04-02	1,990	1,990	1,918	1,943	2,052,400	647.67
2008-04-01	1,903	1,986	1,900	1,941	1,478,900	647
2008-03-31	1,939	1,943	1,890	1,906	1,252,200	635.33
2008-03-28	1,956	1,981	1,927	1,961	1,207,300	653.67
2008-03-27	1,960	1,961	1,914	1,926	917,100	642
2008-03-26	1,932	1,945	1,908	1,939	1,115,100	646.33
2008-03-25	2,025	2,025	1,968	1,987	1,272,300	662.33
2008-03-24	2,000	2,010	1,983	1,991	924,100	663.67
2008-03-21	2,020	2,025	1,997	2,005	1,047,300	668.33
2008-03-19	2,025	2,025	1,968	1,995	1,099,700	665
2008-03-18	1,911	1,967	1,899	1,961	1,201,700	653.67
2008-03-17	1,916	1,963	1,889	1,910	1,582,100	636.67
2008-03-14	1,980	1,986	1,938	1,946	5,087,300	648.67
2008-03-13	2,000	2,015	1,952	1,970	2,159,900	656.67
2008-03-12	2,055	2,055	1,998	2,010	910,000	670
2008-03-11	1,947	1,990	1,933	1,984	1,197,600	661.33
2008-03-10	1,975	1,992	1,959	1,977	1,263,900	659
2008-03-07	1,966	2,010	1,955	1,994	2,052,900	664.67
2008-03-06	2,030	2,070	2,005	2,045	655,000	681.67
2008-03-05	2,000	2,025	1,993	2,000	582,200	666.67
2008-03-04	2,025	2,030	1,990	2,000	913,400	666.67
2008-03-03	2,050	2,050	1,990	2,000	1,233,200	666.67
2008-02-29	2,060	2,085	2,055	2,070	777,800	690
2008-02-28	2,110	2,120	2,085	2,110	788,600	703.33
2008-02-27	2,170	2,180	2,140	2,165	576,300	721.67
2008-02-26	2,185	2,190	2,110	2,120	856,100	706.67
2008-02-25	2,140	2,195	2,125	2,185	1,187,900	728.33
2008-02-22	2,125	2,130	2,070	2,130	1,203,500	710
2008-02-21	2,095	2,160	2,095	2,145	1,023,800	715
2008-02-20	2,180	2,190	2,085	2,085	1,133,200	695
2008-02-19	2,175	2,190	2,165	2,180	1,074,800	726.67
2008-02-18	2,230	2,235	2,165	2,165	1,246,300	721.67
2008-02-15	2,145	2,175	2,120	2,175	1,202,300	725
2008-02-14	2,155	2,180	2,120	2,180	1,339,000	726.67
2008-02-13	2,115	2,125	2,070	2,090	1,074,800	696.67
2008-02-12	2,095	2,165	2,095	2,105	1,357,200	701.67
2008-02-08	2,040	2,120	2,040	2,085	2,248,000	695
2008-02-07	2,020	2,120	2,000	2,055	1,819,000	685
2008-02-06	2,110	2,160	2,035	2,060	2,451,300	686.67
2008-02-05	2,195	2,215	2,155	2,185	683,900	728.33
2008-02-04	2,195	2,200	2,170	2,180	850,500	726.67
2008-02-01	2,160	2,185	2,140	2,155	743,500	718.33
2008-01-31	2,160	2,215	2,155	2,190	1,184,500	730
2008-01-30	2,165	2,175	2,135	2,155	1,210,100	718.33
2008-01-29	2,120	2,185	2,110	2,175	1,069,400	725
2008-01-28	2,170	2,175	2,105	2,105	1,831,100	701.67
2008-01-25	2,180	2,215	2,145	2,195	1,228,100	731.67
2008-01-24	2,170	2,205	2,110	2,140	1,775,600	713.33
2008-01-23	2,120	2,210	2,100	2,150	1,338,000	716.67
2008-01-22	2,110	2,140	2,080	2,095	1,203,400	698.33
2008-01-21	2,285	2,285	2,175	2,190	1,572,500	730
2008-01-18	2,235	2,325	2,225	2,300	950,700	766.67
2008-01-17	2,245	2,325	2,230	2,315	982,700	771.67
2008-01-16	2,330	2,355	2,260	2,270	1,195,700	756.67
2008-01-15	2,380	2,415	2,375	2,385	997,600	795
2008-01-11	2,340	2,420	2,340	2,365	1,762,000	788.33
2008-01-10	2,365	2,395	2,350	2,350	819,600	783.33
2008-01-09	2,370	2,405	2,365	2,395	869,600	798.33
2008-01-08	2,380	2,450	2,380	2,425	891,500	808.33
2008-01-07	2,430	2,465	2,410	2,440	631,600	813.33
2008-01-04	2,475	2,475	2,385	2,435	816,700	811.67

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