7951 ヤマハ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	910	930	902	908	1,303,300	302.67
2012-12-27	870	901	868	893	1,650,200	297.67
2012-12-26	842	861	834	861	1,322,100	287
2012-12-25	806	827	802	827	1,188,000	275.67
2012-12-21	826	828	791	797	1,368,500	265.67
2012-12-20	819	830	810	817	970,900	272.33
2012-12-19	820	829	812	829	942,100	276.33
2012-12-18	802	811	798	807	878,600	269
2012-12-17	811	812	792	802	1,094,100	267.33
2012-12-14	794	806	783	803	3,087,600	267.67
2012-12-13	783	801	783	795	1,343,100	265
2012-12-12	752	771	751	768	945,100	256
2012-12-11	747	748	741	744	430,900	248
2012-12-10	752	752	739	743	496,700	247.67
2012-12-07	745	749	740	740	531,400	246.67
2012-12-06	737	751	732	748	746,600	249.33
2012-12-05	727	737	715	732	1,033,500	244
2012-12-04	743	745	736	738	504,900	246
2012-12-03	748	753	740	742	511,300	247.33
2012-11-30	750	754	741	749	711,800	249.67
2012-11-29	731	744	728	741	678,000	247
2012-11-28	732	739	727	728	483,800	242.67
2012-11-27	743	749	736	742	547,100	247.33
2012-11-26	759	759	744	744	742,800	248
2012-11-22	744	753	740	753	605,300	251
2012-11-21	735	737	727	734	549,400	244.67
2012-11-20	738	738	727	731	578,400	243.67
2012-11-19	737	739	728	730	547,400	243.33
2012-11-16	704	723	704	723	715,900	241
2012-11-15	688	703	682	702	701,200	234
2012-11-14	681	685	679	682	310,500	227.33
2012-11-13	694	696	678	682	699,400	227.33
2012-11-12	695	698	691	691	410,400	230.33
2012-11-09	690	701	688	699	786,500	233
2012-11-08	705	709	694	697	791,000	232.33
2012-11-07	721	723	710	714	649,800	238
2012-11-06	707	714	704	711	408,800	237
2012-11-05	715	718	697	708	882,000	236
2012-11-02	735	737	721	723	838,600	241
2012-11-01	722	729	713	727	633,800	242.33
2012-10-31	722	723	714	717	672,600	239
2012-10-30	710	721	706	707	777,600	235.67
2012-10-29	712	717	706	712	693,200	237.33
2012-10-26	743	745	714	717	2,575,100	239
2012-10-25	772	780	764	779	749,400	259.67
2012-10-24	756	775	755	767	683,800	255.67
2012-10-23	779	780	755	764	696,100	254.67
2012-10-22	749	774	746	770	671,500	256.67
2012-10-19	761	764	747	757	887,700	252.33
2012-10-18	756	774	754	770	760,000	256.67
2012-10-17	756	757	743	744	600,300	248
2012-10-16	730	749	729	747	824,000	249
2012-10-15	723	728	714	725	727,900	241.67
2012-10-12	719	726	715	723	1,410,500	241
2012-10-11	703	719	703	712	995,700	237.33
2012-10-10	712	717	705	709	866,000	236.33
2012-10-09	714	727	711	721	1,230,500	240.33
2012-10-05	715	716	700	707	674,100	235.67
2012-10-04	710	715	700	712	475,800	237.33
2012-10-03	722	723	705	707	571,000	235.67
2012-10-02	725	731	718	721	672,800	240.33
2012-10-01	718	721	709	715	579,900	238.33
2012-09-28	739	740	719	724	939,300	241.33
2012-09-27	740	746	733	736	869,900	245.33
2012-09-26	750	750	741	746	1,031,200	248.67
2012-09-25	769	783	759	769	1,078,800	256.33
2012-09-24	787	789	766	773	1,205,300	257.67
2012-09-21	789	802	787	796	795,600	265.33
2012-09-20	789	796	776	782	1,188,600	260.67
2012-09-19	799	806	792	800	974,100	266.67
2012-09-18	804	811	797	798	801,500	266
2012-09-14	780	803	775	799	2,300,600	266.33
2012-09-13	780	786	777	783	387,300	261
2012-09-12	769	778	762	777	599,900	259
2012-09-11	763	769	753	768	695,300	256
2012-09-10	776	781	766	771	516,800	257
2012-09-07	790	794	776	781	687,400	260.33
2012-09-06	766	770	759	767	600,300	255.67
2012-09-05	779	779	765	768	541,800	256
2012-09-04	773	781	768	774	492,800	258
2012-09-03	785	787	768	773	792,300	257.67
2012-08-31	793	794	786	786	460,500	262
2012-08-30	804	804	792	800	428,600	266.67
2012-08-29	799	804	795	803	583,400	267.67
2012-08-28	799	804	788	792	624,700	264
2012-08-27	806	809	800	802	549,500	267.33
2012-08-24	803	810	801	805	440,800	268.33
2012-08-23	796	815	795	813	642,400	271
2012-08-22	805	805	792	800	503,500	266.67
2012-08-21	811	815	803	804	495,700	268
2012-08-20	811	817	807	813	670,100	271
2012-08-17	794	805	790	800	594,500	266.67
2012-08-16	785	794	781	793	555,600	264.33
2012-08-15	782	783	771	779	346,600	259.67
2012-08-14	773	782	773	780	483,600	260
2012-08-13	766	773	763	768	176,800	256
2012-08-10	775	776	762	767	740,200	255.67
2012-08-09	774	786	770	781	1,000,200	260.33
2012-08-08	762	781	761	774	893,900	258
2012-08-07	748	757	744	755	458,200	251.67
2012-08-06	743	757	738	752	622,500	250.67
2012-08-03	721	737	721	729	918,600	243
2012-08-02	736	741	728	732	908,500	244
2012-08-01	744	746	719	743	1,129,000	247.67
2012-07-31	739	762	738	759	811,600	253
2012-07-30	742	749	731	739	553,500	246.33
2012-07-27	717	728	713	727	878,100	242.33
2012-07-26	704	712	696	707	1,219,100	235.67
2012-07-25	724	726	708	712	808,700	237.33
2012-07-24	729	731	714	728	1,083,700	242.67
2012-07-23	741	745	731	733	628,900	244.33
2012-07-20	767	770	753	754	615,500	251.33
2012-07-19	765	776	763	766	842,700	255.33
2012-07-18	765	767	751	753	553,300	251
2012-07-17	760	763	750	758	520,100	252.67
2012-07-13	748	764	748	758	813,000	252.67
2012-07-12	773	773	752	753	871,900	251
2012-07-11	764	772	761	768	882,100	256
2012-07-10	770	786	767	769	968,200	256.33
2012-07-09	780	782	769	777	775,400	259
2012-07-06	794	799	778	786	968,500	262
2012-07-05	795	801	787	797	915,400	265.67
2012-07-04	804	812	797	800	810,300	266.67
2012-07-03	807	811	798	803	1,204,500	267.67
2012-07-02	816	819	803	809	1,123,900	269.67
2012-06-29	796	821	791	815	1,847,900	271.67
2012-06-28	752	791	745	787	2,053,500	262.33
2012-06-27	743	750	736	748	753,000	249.33
2012-06-26	753	758	736	743	870,800	247.67
2012-06-25	762	762	749	752	499,500	250.67
2012-06-22	744	755	740	753	781,800	251
2012-06-21	757	763	752	756	1,010,100	252
2012-06-20	752	757	749	754	996,900	251.33
2012-06-19	747	755	743	748	685,800	249.33
2012-06-18	747	749	742	748	756,500	249.33
2012-06-15	739	742	724	732	1,331,200	244
2012-06-14	743	751	738	745	1,029,700	248.33
2012-06-13	737	747	730	744	1,179,700	248
2012-06-12	733	738	720	732	1,033,500	244
2012-06-11	734	750	732	746	1,280,900	248.67
2012-06-08	717	720	707	714	3,436,800	238
2012-06-07	709	717	704	715	772,600	238.33
2012-06-06	698	703	688	701	877,200	233.67
2012-06-05	677	695	673	692	1,396,800	230.67
2012-06-04	656	677	654	676	1,297,000	225.33
2012-06-01	672	678	668	675	1,106,300	225
2012-05-31	661	673	655	671	1,179,300	223.67
2012-05-30	681	685	669	675	898,400	225
2012-05-29	670	679	662	679	926,600	226.33
2012-05-28	676	679	663	672	686,900	224
2012-05-25	681	681	667	673	735,800	224.33
2012-05-24	667	680	666	674	1,069,200	224.67
2012-05-23	692	692	664	667	1,169,900	222.33
2012-05-22	689	697	686	692	872,500	230.67
2012-05-21	685	694	680	681	821,000	227
2012-05-18	699	701	681	684	1,460,700	228
2012-05-17	701	719	701	716	863,200	238.67
2012-05-16	713	728	707	711	1,010,300	237
2012-05-15	740	742	709	719	1,011,400	239.67
2012-05-14	750	753	742	745	655,800	248.33
2012-05-11	755	765	746	749	1,216,600	249.67
2012-05-10	752	756	750	752	859,700	250.67
2012-05-09	759	766	754	757	1,073,700	252.33
2012-05-08	758	763	753	759	987,200	253
2012-05-07	742	760	742	752	1,004,000	250.67
2012-05-02	760	776	748	766	1,286,900	255.33
2012-05-01	780	780	759	766	1,022,800	255.33
2012-04-27	777	793	772	779	1,353,100	259.67
2012-04-26	788	791	778	784	770,300	261.33
2012-04-25	784	784	773	779	999,200	259.67
2012-04-24	775	784	771	774	801,700	258
2012-04-23	789	794	778	778	725,300	259.33
2012-04-20	788	791	777	786	1,136,300	262
2012-04-19	801	807	792	798	1,335,600	266
2012-04-18	802	816	800	815	905,700	271.67
2012-04-17	785	802	784	796	888,800	265.33
2012-04-16	778	795	778	789	730,800	263
2012-04-13	802	802	783	793	2,739,200	264.33
2012-04-12	801	803	790	801	644,900	267
2012-04-11	788	803	788	802	1,061,700	267.33
2012-04-10	805	823	800	806	801,300	268.67
2012-04-09	810	815	802	804	1,119,800	268
2012-04-06	838	846	819	825	952,600	275
2012-04-05	844	849	833	844	1,298,900	281.33
2012-04-04	853	862	840	842	1,012,300	280.67
2012-04-03	862	862	846	854	817,100	284.67
2012-04-02	862	867	855	855	1,221,700	285
2012-03-30	864	866	853	858	1,421,800	286
2012-03-29	867	869	849	859	1,503,800	286.33
2012-03-28	838	845	828	841	880,900	280.33
2012-03-27	833	846	825	842	1,882,600	280.67
2012-03-26	823	823	812	812	489,800	270.67
2012-03-23	826	827	813	815	623,300	271.67
2012-03-22	821	828	818	825	705,700	275
2012-03-21	818	828	814	822	961,900	274
2012-03-19	834	834	822	829	753,200	276.33
2012-03-16	816	827	815	827	1,124,000	275.67
2012-03-15	829	829	815	815	916,100	271.67
2012-03-14	816	825	814	815	951,600	271.67
2012-03-13	795	808	793	797	962,100	265.67
2012-03-12	815	815	793	794	774,000	264.67
2012-03-09	803	815	790	807	3,569,900	269
2012-03-08	784	786	772	786	724,100	262
2012-03-07	755	774	755	769	732,700	256.33
2012-03-06	777	779	763	770	727,400	256.67
2012-03-05	787	794	770	776	833,200	258.67
2012-03-02	795	795	776	781	1,171,400	260.33
2012-03-01	775	795	772	780	910,300	260
2012-02-29	788	797	774	777	941,900	259
2012-02-28	771	783	757	783	1,112,100	261
2012-02-27	796	797	782	786	1,006,900	262
2012-02-24	762	782	761	781	1,311,200	260.33
2012-02-23	762	768	755	767	1,336,400	255.67
2012-02-22	750	765	748	760	1,033,300	253.33
2012-02-21	759	761	751	755	1,095,200	251.67
2012-02-20	750	765	749	761	1,521,400	253.67
2012-02-17	738	744	731	734	1,137,300	244.67
2012-02-16	714	723	711	716	873,300	238.67
2012-02-15	701	724	700	718	1,543,400	239.33
2012-02-14	686	700	685	697	1,286,600	232.33
2012-02-13	697	700	684	687	1,092,600	229
2012-02-10	685	698	685	696	1,511,700	232
2012-02-09	695	695	680	685	1,399,200	228.33
2012-02-08	673	691	672	687	1,851,100	229
2012-02-07	664	671	663	668	1,507,100	222.67
2012-02-06	687	687	668	670	2,050,100	223.33
2012-02-03	704	707	679	683	3,088,700	227.67
2012-02-02	726	746	711	734	1,766,000	244.67
2012-02-01	715	721	711	716	1,174,300	238.67
2012-01-31	702	705	696	702	960,900	234
2012-01-30	701	703	694	700	621,900	233.33
2012-01-27	712	713	695	702	1,133,400	234
2012-01-26	717	717	707	709	823,900	236.33
2012-01-25	723	723	711	716	847,800	238.67
2012-01-24	701	710	700	708	836,200	236
2012-01-23	698	701	689	699	1,242,500	233
2012-01-20	684	695	680	691	1,343,600	230.33
2012-01-19	671	682	667	677	1,340,500	225.67
2012-01-18	676	681	667	673	1,192,400	224.33
2012-01-17	679	683	676	680	562,900	226.67
2012-01-16	685	686	675	675	577,900	225
2012-01-13	689	695	687	694	1,474,400	231.33
2012-01-12	679	681	676	680	455,500	226.67
2012-01-11	682	687	678	684	587,800	228
2012-01-10	680	684	678	680	565,100	226.67
2012-01-06	693	697	681	684	863,900	228
2012-01-05	706	709	694	695	692,100	231.67
2012-01-04	717	717	708	709	559,400	236.33

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