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	235.33
2011-12-29	700	706	696	700	532,100	233.33
2011-12-28	712	717	702	704	916,600	234.67
2011-12-27	718	726	712	719	463,800	239.67
2011-12-26	734	734	726	727	372,200	242.33
2011-12-22	726	732	718	719	1,090,400	239.67
2011-12-21	715	725	712	724	898,600	241.33
2011-12-20	702	711	698	706	535,800	235.33
2011-12-19	707	708	695	697	707,800	232.33
2011-12-16	713	717	707	709	1,297,800	236.33
2011-12-15	702	708	701	703	884,900	234.33
2011-12-14	702	708	701	702	1,220,900	234
2011-12-13	705	711	704	706	837,500	235.33
2011-12-12	724	728	717	719	1,060,100	239.67
2011-12-09	701	719	701	715	3,754,400	238.33
2011-12-08	721	722	712	720	1,132,200	240
2011-12-07	724	733	721	728	1,165,300	242.67
2011-12-06	736	744	716	716	1,453,000	238.67
2011-12-05	744	759	742	755	694,200	251.67
2011-12-02	754	758	744	746	1,133,700	248.67
2011-12-01	754	759	749	753	1,236,500	251
2011-11-30	734	735	723	729	542,700	243
2011-11-29	721	735	718	734	416,800	244.67
2011-11-28	707	715	702	708	483,300	236
2011-11-25	706	716	696	703	699,100	234.33
2011-11-24	708	708	699	705	499,700	235
2011-11-22	715	722	711	720	517,900	240
2011-11-21	727	729	719	722	468,300	240.67
2011-11-18	728	729	715	718	839,000	239.33
2011-11-17	731	744	727	742	717,900	247.33
2011-11-16	749	749	728	728	641,800	242.67
2011-11-15	745	749	738	745	490,300	248.33
2011-11-14	741	747	739	744	491,300	248
2011-11-11	728	744	726	728	1,054,200	242.67
2011-11-10	727	731	721	722	739,100	240.67
2011-11-09	745	748	736	745	659,300	248.33
2011-11-08	744	749	732	733	641,000	244.33
2011-11-07	753	759	745	746	483,800	248.67
2011-11-04	766	766	752	759	744,700	253
2011-11-02	764	770	745	754	1,452,400	251.33
2011-11-01	787	800	781	783	964,800	261
2011-10-31	801	831	801	809	753,700	269.67
2011-10-28	819	821	800	803	1,309,600	267.67
2011-10-27	780	804	778	804	767,400	268
2011-10-26	772	788	769	782	715,700	260.67
2011-10-25	809	810	778	781	872,200	260.33
2011-10-24	795	802	793	801	855,300	267
2011-10-21	775	783	774	782	716,200	260.67
2011-10-20	793	793	773	774	796,900	258
2011-10-19	796	799	789	794	725,400	264.67
2011-10-18	777	788	777	779	421,600	259.67
2011-10-17	790	794	782	792	553,800	264
2011-10-14	788	790	770	780	1,767,800	260
2011-10-13	788	799	783	790	1,028,500	263.33
2011-10-12	773	780	766	773	1,039,000	257.67
2011-10-11	748	776	744	768	2,317,100	256
2011-10-07	799	806	776	779	1,092,000	259.67
2011-10-06	786	794	773	777	930,700	259
2011-10-05	789	790	750	757	1,690,800	252.33
2011-10-04	780	783	773	775	1,199,200	258.33
2011-10-03	820	820	784	793	1,767,400	264.33
2011-09-30	840	849	837	847	917,500	282.33
2011-09-29	815	832	813	831	1,169,800	277
2011-09-28	819	824	809	823	974,200	274.33
2011-09-27	803	809	797	809	1,064,900	269.67
2011-09-26	800	804	784	789	1,594,000	263
2011-09-22	791	798	786	793	943,800	264.33
2011-09-21	800	804	794	797	438,800	265.67
2011-09-20	788	799	787	795	563,100	265
2011-09-16	806	812	798	810	653,000	270
2011-09-15	785	797	782	788	1,118,000	262.67
2011-09-14	790	794	766	767	1,880,800	255.67
2011-09-13	795	800	790	799	923,000	266.33
2011-09-12	794	798	789	792	993,700	264
2011-09-09	836	841	824	827	3,339,300	275.67
2011-09-08	844	852	842	846	430,000	282
2011-09-07	828	838	821	838	1,352,100	279.33
2011-09-06	838	838	822	823	1,064,700	274.33
2011-09-05	847	853	835	851	930,000	283.67
2011-09-02	863	870	856	862	741,500	287.33
2011-09-01	874	882	871	876	1,114,300	292
2011-08-31	859	865	854	859	900,100	286.33
2011-08-30	869	872	862	868	1,118,700	289.33
2011-08-29	865	871	848	854	2,066,100	284.67
2011-08-26	876	883	869	875	1,724,000	291.67
2011-08-25	865	879	865	873	1,899,400	291
2011-08-24	852	855	840	845	1,439,500	281.67
2011-08-23	831	839	821	837	1,130,100	279
2011-08-22	819	831	815	820	807,300	273.33
2011-08-19	819	828	814	821	888,600	273.67
2011-08-18	860	860	843	845	1,126,100	281.67
2011-08-17	854	865	851	863	1,086,300	287.67
2011-08-16	859	860	847	855	992,100	285
2011-08-15	845	852	843	850	931,500	283.33
2011-08-12	835	850	829	830	2,391,300	276.67
2011-08-11	802	820	802	814	899,200	271.33
2011-08-10	845	848	829	831	1,196,200	277
2011-08-09	803	820	789	820	1,616,900	273.33
2011-08-08	846	851	830	831	1,217,600	277
2011-08-05	850	861	850	854	907,600	284.67
2011-08-04	897	904	885	888	1,272,800	296
2011-08-03	892	899	890	896	1,356,400	298.67
2011-08-02	930	930	897	905	2,166,600	301.67
2011-08-01	915	954	915	947	1,476,200	315.67
2011-07-29	914	921	909	915	707,100	305
2011-07-28	928	928	910	916	1,035,600	305.33
2011-07-27	950	950	938	941	722,600	313.67
2011-07-26	950	953	942	949	597,100	316.33
2011-07-25	952	952	940	942	556,600	314
2011-07-22	939	950	937	950	718,200	316.67
2011-07-21	925	928	918	924	896,700	308
2011-07-20	924	929	920	925	424,200	308.33
2011-07-19	925	925	914	914	506,000	304.67
2011-07-15	921	930	920	926	611,800	308.67
2011-07-14	931	933	920	925	868,200	308.33
2011-07-13	927	938	921	936	799,200	312
2011-07-12	933	940	929	938	808,200	312.67
2011-07-11	944	953	938	948	692,800	316
2011-07-08	959	959	940	949	1,040,300	316.33
2011-07-07	926	949	925	943	1,177,700	314.33
2011-07-06	914	929	910	928	899,800	309.33
2011-07-05	910	912	901	909	942,400	303
2011-07-04	922	928	909	911	724,000	303.67
2011-07-01	921	925	909	913	495,300	304.33
2011-06-30	905	917	904	913	753,200	304.33
2011-06-29	908	909	898	903	708,300	301
2011-06-28	896	900	885	893	781,000	297.67
2011-06-27	883	890	881	881	618,700	293.67
2011-06-24	892	897	888	894	1,003,400	298
2011-06-23	902	911	893	894	1,013,800	298
2011-06-22	897	921	897	915	920,600	305
2011-06-21	899	900	882	891	695,000	297
2011-06-20	886	898	885	893	535,200	297.67
2011-06-17	883	896	875	879	989,000	293
2011-06-16	882	891	879	882	491,500	294
2011-06-15	900	901	888	897	543,900	299
2011-06-14	884	905	881	902	852,100	300.67
2011-06-13	879	886	874	885	636,100	295
2011-06-10	893	904	888	893	2,998,200	297.67
2011-06-09	881	887	870	887	704,900	295.67
2011-06-08	881	886	872	880	624,000	293.33
2011-06-07	871	886	866	885	754,400	295
2011-06-06	889	890	872	874	672,800	291.33
2011-06-03	899	906	890	891	897,200	297
2011-06-02	895	905	889	904	1,397,800	301.33
2011-06-01	917	917	904	913	1,036,600	304.33
2011-05-31	899	915	893	913	652,300	304.33
2011-05-30	897	904	891	898	804,000	299.33
2011-05-27	895	906	887	898	620,600	299.33
2011-05-26	897	905	890	902	751,000	300.67
2011-05-25	893	894	884	887	472,300	295.67
2011-05-24	886	897	883	895	690,800	298.33
2011-05-23	890	895	882	891	626,100	297
2011-05-20	902	913	902	904	708,700	301.33
2011-05-19	909	915	899	906	627,200	302
2011-05-18	900	910	890	906	781,600	302
2011-05-17	886	906	881	903	801,000	301
2011-05-16	902	910	894	894	1,390,200	298
2011-05-13	932	933	902	917	1,728,600	305.67
2011-05-12	942	945	931	932	1,145,500	310.67
2011-05-11	949	960	941	956	1,636,400	318.67
2011-05-10	944	953	933	945	2,279,100	315
2011-05-09	1,005	1,023	932	936	2,626,400	312
2011-05-06	980	996	980	994	756,600	331.33
2011-05-02	1,034	1,034	1,005	1,007	1,020,900	335.67
2011-04-28	984	1,014	980	1,013	1,234,800	337.67
2011-04-27	971	987	970	981	720,800	327
2011-04-26	973	977	957	962	847,200	320.67
2011-04-25	993	1,006	982	986	645,400	328.67
2011-04-22	972	992	972	985	446,400	328.33
2011-04-21	982	988	971	984	567,400	328
2011-04-20	972	981	963	975	947,000	325
2011-04-19	966	971	957	962	648,400	320.67
2011-04-18	978	991	978	980	804,700	326.67
2011-04-15	974	986	970	975	639,300	325
2011-04-14	962	974	949	968	864,800	322.67
2011-04-13	962	974	956	970	675,900	323.33
2011-04-12	965	971	955	963	1,151,100	321
2011-04-11	986	997	969	986	1,370,300	328.67
2011-04-08	964	995	948	985	2,524,400	328.33
2011-04-07	957	970	950	963	1,483,200	321
2011-04-06	944	955	937	942	1,472,000	314
2011-04-05	919	932	911	930	907,300	310
2011-04-04	939	947	929	930	611,500	310
2011-04-01	928	941	921	927	705,700	309
2011-03-31	944	953	928	943	873,300	314.33
2011-03-30	908	934	902	934	1,347,500	311.33
2011-03-29	874	900	860	893	1,549,200	297.67
2011-03-28	889	891	869	875	1,134,100	291.67
2011-03-25	900	906	883	892	1,045,500	297.33
2011-03-24	899	906	886	889	822,100	296.33
2011-03-23	913	917	890	894	1,872,600	298
2011-03-22	896	924	896	922	1,977,900	307.33
2011-03-18	863	889	863	872	1,927,100	290.67
2011-03-17	821	883	815	858	3,319,300	286
2011-03-16	821	853	805	840	4,124,600	280
2011-03-15	923	928	821	821	1,417,700	273.67
2011-03-14	999	1,009	950	971	1,222,100	323.67
2011-03-11	1,035	1,059	1,034	1,034	3,362,600	344.67
2011-03-10	1,059	1,062	1,048	1,051	494,000	350.33
2011-03-09	1,069	1,077	1,066	1,069	623,900	356.33
2011-03-08	1,058	1,067	1,054	1,060	563,400	353.33
2011-03-07	1,076	1,076	1,055	1,059	823,300	353
2011-03-04	1,080	1,099	1,074	1,083	1,151,200	361
2011-03-03	1,038	1,057	1,036	1,051	1,104,600	350.33
2011-03-02	1,047	1,058	1,036	1,038	631,500	346
2011-03-01	1,055	1,066	1,046	1,065	794,900	355
2011-02-28	1,039	1,050	1,031	1,049	764,400	349.67
2011-02-25	1,046	1,061	1,044	1,053	1,270,200	351
2011-02-24	1,044	1,051	1,029	1,032	1,147,000	344
2011-02-23	1,033	1,051	1,033	1,041	1,136,700	347
2011-02-22	1,050	1,061	1,044	1,048	1,100,200	349.33
2011-02-21	1,066	1,071	1,055	1,069	820,200	356.33
2011-02-18	1,077	1,077	1,067	1,070	1,108,700	356.67
2011-02-17	1,085	1,091	1,068	1,081	1,327,300	360.33
2011-02-16	1,084	1,089	1,071	1,085	1,094,400	361.67
2011-02-15	1,080	1,090	1,074	1,079	1,080,400	359.67
2011-02-14	1,100	1,112	1,094	1,102	823,800	367.33
2011-02-10	1,103	1,112	1,095	1,102	1,003,000	367.33
2011-02-09	1,122	1,124	1,111	1,111	548,900	370.33
2011-02-08	1,110	1,125	1,109	1,125	795,500	375
2011-02-07	1,113	1,121	1,104	1,110	900,300	370
2011-02-04	1,126	1,134	1,092	1,092	1,600,300	364
2011-02-03	1,070	1,137	1,063	1,126	2,616,500	375.33
2011-02-02	1,050	1,093	1,046	1,089	1,713,800	363
2011-02-01	1,012	1,039	1,010	1,029	856,400	343
2011-01-31	1,020	1,023	1,001	1,007	696,400	335.67
2011-01-28	1,041	1,046	1,025	1,028	518,100	342.67
2011-01-27	1,050	1,051	1,041	1,044	504,200	348
2011-01-26	1,045	1,051	1,038	1,040	541,000	346.67
2011-01-25	1,050	1,061	1,049	1,056	801,800	352
2011-01-24	1,049	1,049	1,036	1,046	416,100	348.67
2011-01-21	1,047	1,053	1,039	1,044	1,025,100	348
2011-01-20	1,042	1,046	1,038	1,042	404,200	347.33
2011-01-19	1,058	1,060	1,047	1,053	345,800	351
2011-01-18	1,047	1,060	1,046	1,051	431,200	350.33
2011-01-17	1,057	1,057	1,041	1,044	503,300	348
2011-01-14	1,051	1,081	1,050	1,050	1,601,100	350
2011-01-13	1,068	1,079	1,066	1,078	658,600	359.33
2011-01-12	1,069	1,070	1,056	1,057	475,200	352.33
2011-01-11	1,063	1,067	1,055	1,064	898,900	354.67
2011-01-07	1,078	1,080	1,073	1,075	544,500	358.33
2011-01-06	1,074	1,084	1,074	1,077	1,170,000	359
2011-01-05	1,036	1,049	1,036	1,042	774,600	347.33
2011-01-04	1,026	1,039	1,019	1,035	630,100	345

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