7951 ヤマハ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	701	706	700	706	391,200	706
2011-12-29	700	706	696	700	532,100	700
2011-12-28	712	717	702	704	916,600	704
2011-12-27	718	726	712	719	463,800	719
2011-12-26	734	734	726	727	372,200	727
2011-12-22	726	732	718	719	1,090,400	719
2011-12-21	715	725	712	724	898,600	724
2011-12-20	702	711	698	706	535,800	706
2011-12-19	707	708	695	697	707,800	697
2011-12-16	713	717	707	709	1,297,800	709
2011-12-15	702	708	701	703	884,900	703
2011-12-14	702	708	701	702	1,220,900	702
2011-12-13	705	711	704	706	837,500	706
2011-12-12	724	728	717	719	1,060,100	719
2011-12-09	701	719	701	715	3,754,400	715
2011-12-08	721	722	712	720	1,132,200	720
2011-12-07	724	733	721	728	1,165,300	728
2011-12-06	736	744	716	716	1,453,000	716
2011-12-05	744	759	742	755	694,200	755
2011-12-02	754	758	744	746	1,133,700	746
2011-12-01	754	759	749	753	1,236,500	753
2011-11-30	734	735	723	729	542,700	729
2011-11-29	721	735	718	734	416,800	734
2011-11-28	707	715	702	708	483,300	708
2011-11-25	706	716	696	703	699,100	703
2011-11-24	708	708	699	705	499,700	705
2011-11-22	715	722	711	720	517,900	720
2011-11-21	727	729	719	722	468,300	722
2011-11-18	728	729	715	718	839,000	718
2011-11-17	731	744	727	742	717,900	742
2011-11-16	749	749	728	728	641,800	728
2011-11-15	745	749	738	745	490,300	745
2011-11-14	741	747	739	744	491,300	744
2011-11-11	728	744	726	728	1,054,200	728
2011-11-10	727	731	721	722	739,100	722
2011-11-09	745	748	736	745	659,300	745
2011-11-08	744	749	732	733	641,000	733
2011-11-07	753	759	745	746	483,800	746
2011-11-04	766	766	752	759	744,700	759
2011-11-02	764	770	745	754	1,452,400	754
2011-11-01	787	800	781	783	964,800	783
2011-10-31	801	831	801	809	753,700	809
2011-10-28	819	821	800	803	1,309,600	803
2011-10-27	780	804	778	804	767,400	804
2011-10-26	772	788	769	782	715,700	782
2011-10-25	809	810	778	781	872,200	781
2011-10-24	795	802	793	801	855,300	801
2011-10-21	775	783	774	782	716,200	782
2011-10-20	793	793	773	774	796,900	774
2011-10-19	796	799	789	794	725,400	794
2011-10-18	777	788	777	779	421,600	779
2011-10-17	790	794	782	792	553,800	792
2011-10-14	788	790	770	780	1,767,800	780
2011-10-13	788	799	783	790	1,028,500	790
2011-10-12	773	780	766	773	1,039,000	773
2011-10-11	748	776	744	768	2,317,100	768
2011-10-07	799	806	776	779	1,092,000	779
2011-10-06	786	794	773	777	930,700	777
2011-10-05	789	790	750	757	1,690,800	757
2011-10-04	780	783	773	775	1,199,200	775
2011-10-03	820	820	784	793	1,767,400	793
2011-09-30	840	849	837	847	917,500	847
2011-09-29	815	832	813	831	1,169,800	831
2011-09-28	819	824	809	823	974,200	823
2011-09-27	803	809	797	809	1,064,900	809
2011-09-26	800	804	784	789	1,594,000	789
2011-09-22	791	798	786	793	943,800	793
2011-09-21	800	804	794	797	438,800	797
2011-09-20	788	799	787	795	563,100	795
2011-09-16	806	812	798	810	653,000	810
2011-09-15	785	797	782	788	1,118,000	788
2011-09-14	790	794	766	767	1,880,800	767
2011-09-13	795	800	790	799	923,000	799
2011-09-12	794	798	789	792	993,700	792
2011-09-09	836	841	824	827	3,339,300	827
2011-09-08	844	852	842	846	430,000	846
2011-09-07	828	838	821	838	1,352,100	838
2011-09-06	838	838	822	823	1,064,700	823
2011-09-05	847	853	835	851	930,000	851
2011-09-02	863	870	856	862	741,500	862
2011-09-01	874	882	871	876	1,114,300	876
2011-08-31	859	865	854	859	900,100	859
2011-08-30	869	872	862	868	1,118,700	868
2011-08-29	865	871	848	854	2,066,100	854
2011-08-26	876	883	869	875	1,724,000	875
2011-08-25	865	879	865	873	1,899,400	873
2011-08-24	852	855	840	845	1,439,500	845
2011-08-23	831	839	821	837	1,130,100	837
2011-08-22	819	831	815	820	807,300	820
2011-08-19	819	828	814	821	888,600	821
2011-08-18	860	860	843	845	1,126,100	845
2011-08-17	854	865	851	863	1,086,300	863
2011-08-16	859	860	847	855	992,100	855
2011-08-15	845	852	843	850	931,500	850
2011-08-12	835	850	829	830	2,391,300	830
2011-08-11	802	820	802	814	899,200	814
2011-08-10	845	848	829	831	1,196,200	831
2011-08-09	803	820	789	820	1,616,900	820
2011-08-08	846	851	830	831	1,217,600	831
2011-08-05	850	861	850	854	907,600	854
2011-08-04	897	904	885	888	1,272,800	888
2011-08-03	892	899	890	896	1,356,400	896
2011-08-02	930	930	897	905	2,166,600	905
2011-08-01	915	954	915	947	1,476,200	947
2011-07-29	914	921	909	915	707,100	915
2011-07-28	928	928	910	916	1,035,600	916
2011-07-27	950	950	938	941	722,600	941
2011-07-26	950	953	942	949	597,100	949
2011-07-25	952	952	940	942	556,600	942
2011-07-22	939	950	937	950	718,200	950
2011-07-21	925	928	918	924	896,700	924
2011-07-20	924	929	920	925	424,200	925
2011-07-19	925	925	914	914	506,000	914
2011-07-15	921	930	920	926	611,800	926
2011-07-14	931	933	920	925	868,200	925
2011-07-13	927	938	921	936	799,200	936
2011-07-12	933	940	929	938	808,200	938
2011-07-11	944	953	938	948	692,800	948
2011-07-08	959	959	940	949	1,040,300	949
2011-07-07	926	949	925	943	1,177,700	943
2011-07-06	914	929	910	928	899,800	928
2011-07-05	910	912	901	909	942,400	909
2011-07-04	922	928	909	911	724,000	911
2011-07-01	921	925	909	913	495,300	913
2011-06-30	905	917	904	913	753,200	913
2011-06-29	908	909	898	903	708,300	903
2011-06-28	896	900	885	893	781,000	893
2011-06-27	883	890	881	881	618,700	881
2011-06-24	892	897	888	894	1,003,400	894
2011-06-23	902	911	893	894	1,013,800	894
2011-06-22	897	921	897	915	920,600	915
2011-06-21	899	900	882	891	695,000	891
2011-06-20	886	898	885	893	535,200	893
2011-06-17	883	896	875	879	989,000	879
2011-06-16	882	891	879	882	491,500	882
2011-06-15	900	901	888	897	543,900	897
2011-06-14	884	905	881	902	852,100	902
2011-06-13	879	886	874	885	636,100	885
2011-06-10	893	904	888	893	2,998,200	893
2011-06-09	881	887	870	887	704,900	887
2011-06-08	881	886	872	880	624,000	880
2011-06-07	871	886	866	885	754,400	885
2011-06-06	889	890	872	874	672,800	874
2011-06-03	899	906	890	891	897,200	891
2011-06-02	895	905	889	904	1,397,800	904
2011-06-01	917	917	904	913	1,036,600	913
2011-05-31	899	915	893	913	652,300	913
2011-05-30	897	904	891	898	804,000	898
2011-05-27	895	906	887	898	620,600	898
2011-05-26	897	905	890	902	751,000	902
2011-05-25	893	894	884	887	472,300	887
2011-05-24	886	897	883	895	690,800	895
2011-05-23	890	895	882	891	626,100	891
2011-05-20	902	913	902	904	708,700	904
2011-05-19	909	915	899	906	627,200	906
2011-05-18	900	910	890	906	781,600	906
2011-05-17	886	906	881	903	801,000	903
2011-05-16	902	910	894	894	1,390,200	894
2011-05-13	932	933	902	917	1,728,600	917
2011-05-12	942	945	931	932	1,145,500	932
2011-05-11	949	960	941	956	1,636,400	956
2011-05-10	944	953	933	945	2,279,100	945
2011-05-09	1,005	1,023	932	936	2,626,400	936
2011-05-06	980	996	980	994	756,600	994
2011-05-02	1,034	1,034	1,005	1,007	1,020,900	1,007
2011-04-28	984	1,014	980	1,013	1,234,800	1,013
2011-04-27	971	987	970	981	720,800	981
2011-04-26	973	977	957	962	847,200	962
2011-04-25	993	1,006	982	986	645,400	986
2011-04-22	972	992	972	985	446,400	985
2011-04-21	982	988	971	984	567,400	984
2011-04-20	972	981	963	975	947,000	975
2011-04-19	966	971	957	962	648,400	962
2011-04-18	978	991	978	980	804,700	980
2011-04-15	974	986	970	975	639,300	975
2011-04-14	962	974	949	968	864,800	968
2011-04-13	962	974	956	970	675,900	970
2011-04-12	965	971	955	963	1,151,100	963
2011-04-11	986	997	969	986	1,370,300	986
2011-04-08	964	995	948	985	2,524,400	985
2011-04-07	957	970	950	963	1,483,200	963
2011-04-06	944	955	937	942	1,472,000	942
2011-04-05	919	932	911	930	907,300	930
2011-04-04	939	947	929	930	611,500	930
2011-04-01	928	941	921	927	705,700	927
2011-03-31	944	953	928	943	873,300	943
2011-03-30	908	934	902	934	1,347,500	934
2011-03-29	874	900	860	893	1,549,200	893
2011-03-28	889	891	869	875	1,134,100	875
2011-03-25	900	906	883	892	1,045,500	892
2011-03-24	899	906	886	889	822,100	889
2011-03-23	913	917	890	894	1,872,600	894
2011-03-22	896	924	896	922	1,977,900	922
2011-03-18	863	889	863	872	1,927,100	872
2011-03-17	821	883	815	858	3,319,300	858
2011-03-16	821	853	805	840	4,124,600	840
2011-03-15	923	928	821	821	1,417,700	821
2011-03-14	999	1,009	950	971	1,222,100	971
2011-03-11	1,035	1,059	1,034	1,034	3,362,600	1,034
2011-03-10	1,059	1,062	1,048	1,051	494,000	1,051
2011-03-09	1,069	1,077	1,066	1,069	623,900	1,069
2011-03-08	1,058	1,067	1,054	1,060	563,400	1,060
2011-03-07	1,076	1,076	1,055	1,059	823,300	1,059
2011-03-04	1,080	1,099	1,074	1,083	1,151,200	1,083
2011-03-03	1,038	1,057	1,036	1,051	1,104,600	1,051
2011-03-02	1,047	1,058	1,036	1,038	631,500	1,038
2011-03-01	1,055	1,066	1,046	1,065	794,900	1,065
2011-02-28	1,039	1,050	1,031	1,049	764,400	1,049
2011-02-25	1,046	1,061	1,044	1,053	1,270,200	1,053
2011-02-24	1,044	1,051	1,029	1,032	1,147,000	1,032
2011-02-23	1,033	1,051	1,033	1,041	1,136,700	1,041
2011-02-22	1,050	1,061	1,044	1,048	1,100,200	1,048
2011-02-21	1,066	1,071	1,055	1,069	820,200	1,069
2011-02-18	1,077	1,077	1,067	1,070	1,108,700	1,070
2011-02-17	1,085	1,091	1,068	1,081	1,327,300	1,081
2011-02-16	1,084	1,089	1,071	1,085	1,094,400	1,085
2011-02-15	1,080	1,090	1,074	1,079	1,080,400	1,079
2011-02-14	1,100	1,112	1,094	1,102	823,800	1,102
2011-02-10	1,103	1,112	1,095	1,102	1,003,000	1,102
2011-02-09	1,122	1,124	1,111	1,111	548,900	1,111
2011-02-08	1,110	1,125	1,109	1,125	795,500	1,125
2011-02-07	1,113	1,121	1,104	1,110	900,300	1,110
2011-02-04	1,126	1,134	1,092	1,092	1,600,300	1,092
2011-02-03	1,070	1,137	1,063	1,126	2,616,500	1,126
2011-02-02	1,050	1,093	1,046	1,089	1,713,800	1,089
2011-02-01	1,012	1,039	1,010	1,029	856,400	1,029
2011-01-31	1,020	1,023	1,001	1,007	696,400	1,007
2011-01-28	1,041	1,046	1,025	1,028	518,100	1,028
2011-01-27	1,050	1,051	1,041	1,044	504,200	1,044
2011-01-26	1,045	1,051	1,038	1,040	541,000	1,040
2011-01-25	1,050	1,061	1,049	1,056	801,800	1,056
2011-01-24	1,049	1,049	1,036	1,046	416,100	1,046
2011-01-21	1,047	1,053	1,039	1,044	1,025,100	1,044
2011-01-20	1,042	1,046	1,038	1,042	404,200	1,042
2011-01-19	1,058	1,060	1,047	1,053	345,800	1,053
2011-01-18	1,047	1,060	1,046	1,051	431,200	1,051
2011-01-17	1,057	1,057	1,041	1,044	503,300	1,044
2011-01-14	1,051	1,081	1,050	1,050	1,601,100	1,050
2011-01-13	1,068	1,079	1,066	1,078	658,600	1,078
2011-01-12	1,069	1,070	1,056	1,057	475,200	1,057
2011-01-11	1,063	1,067	1,055	1,064	898,900	1,064
2011-01-07	1,078	1,080	1,073	1,075	544,500	1,075
2011-01-06	1,074	1,084	1,074	1,077	1,170,000	1,077
2011-01-05	1,036	1,049	1,036	1,042	774,600	1,042
2011-01-04	1,026	1,039	1,019	1,035	630,100	1,035

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