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 | 908 |
2012-12-27 | 870 | 901 | 868 | 893 | 1,650,200 | 893 |
2012-12-26 | 842 | 861 | 834 | 861 | 1,322,100 | 861 |
2012-12-25 | 806 | 827 | 802 | 827 | 1,188,000 | 827 |
2012-12-21 | 826 | 828 | 791 | 797 | 1,368,500 | 797 |
2012-12-20 | 819 | 830 | 810 | 817 | 970,900 | 817 |
2012-12-19 | 820 | 829 | 812 | 829 | 942,100 | 829 |
2012-12-18 | 802 | 811 | 798 | 807 | 878,600 | 807 |
2012-12-17 | 811 | 812 | 792 | 802 | 1,094,100 | 802 |
2012-12-14 | 794 | 806 | 783 | 803 | 3,087,600 | 803 |
2012-12-13 | 783 | 801 | 783 | 795 | 1,343,100 | 795 |
2012-12-12 | 752 | 771 | 751 | 768 | 945,100 | 768 |
2012-12-11 | 747 | 748 | 741 | 744 | 430,900 | 744 |
2012-12-10 | 752 | 752 | 739 | 743 | 496,700 | 743 |
2012-12-07 | 745 | 749 | 740 | 740 | 531,400 | 740 |
2012-12-06 | 737 | 751 | 732 | 748 | 746,600 | 748 |
2012-12-05 | 727 | 737 | 715 | 732 | 1,033,500 | 732 |
2012-12-04 | 743 | 745 | 736 | 738 | 504,900 | 738 |
2012-12-03 | 748 | 753 | 740 | 742 | 511,300 | 742 |
2012-11-30 | 750 | 754 | 741 | 749 | 711,800 | 749 |
2012-11-29 | 731 | 744 | 728 | 741 | 678,000 | 741 |
2012-11-28 | 732 | 739 | 727 | 728 | 483,800 | 728 |
2012-11-27 | 743 | 749 | 736 | 742 | 547,100 | 742 |
2012-11-26 | 759 | 759 | 744 | 744 | 742,800 | 744 |
2012-11-22 | 744 | 753 | 740 | 753 | 605,300 | 753 |
2012-11-21 | 735 | 737 | 727 | 734 | 549,400 | 734 |
2012-11-20 | 738 | 738 | 727 | 731 | 578,400 | 731 |
2012-11-19 | 737 | 739 | 728 | 730 | 547,400 | 730 |
2012-11-16 | 704 | 723 | 704 | 723 | 715,900 | 723 |
2012-11-15 | 688 | 703 | 682 | 702 | 701,200 | 702 |
2012-11-14 | 681 | 685 | 679 | 682 | 310,500 | 682 |
2012-11-13 | 694 | 696 | 678 | 682 | 699,400 | 682 |
2012-11-12 | 695 | 698 | 691 | 691 | 410,400 | 691 |
2012-11-09 | 690 | 701 | 688 | 699 | 786,500 | 699 |
2012-11-08 | 705 | 709 | 694 | 697 | 791,000 | 697 |
2012-11-07 | 721 | 723 | 710 | 714 | 649,800 | 714 |
2012-11-06 | 707 | 714 | 704 | 711 | 408,800 | 711 |
2012-11-05 | 715 | 718 | 697 | 708 | 882,000 | 708 |
2012-11-02 | 735 | 737 | 721 | 723 | 838,600 | 723 |
2012-11-01 | 722 | 729 | 713 | 727 | 633,800 | 727 |
2012-10-31 | 722 | 723 | 714 | 717 | 672,600 | 717 |
2012-10-30 | 710 | 721 | 706 | 707 | 777,600 | 707 |
2012-10-29 | 712 | 717 | 706 | 712 | 693,200 | 712 |
2012-10-26 | 743 | 745 | 714 | 717 | 2,575,100 | 717 |
2012-10-25 | 772 | 780 | 764 | 779 | 749,400 | 779 |
2012-10-24 | 756 | 775 | 755 | 767 | 683,800 | 767 |
2012-10-23 | 779 | 780 | 755 | 764 | 696,100 | 764 |
2012-10-22 | 749 | 774 | 746 | 770 | 671,500 | 770 |
2012-10-19 | 761 | 764 | 747 | 757 | 887,700 | 757 |
2012-10-18 | 756 | 774 | 754 | 770 | 760,000 | 770 |
2012-10-17 | 756 | 757 | 743 | 744 | 600,300 | 744 |
2012-10-16 | 730 | 749 | 729 | 747 | 824,000 | 747 |
2012-10-15 | 723 | 728 | 714 | 725 | 727,900 | 725 |
2012-10-12 | 719 | 726 | 715 | 723 | 1,410,500 | 723 |
2012-10-11 | 703 | 719 | 703 | 712 | 995,700 | 712 |
2012-10-10 | 712 | 717 | 705 | 709 | 866,000 | 709 |
2012-10-09 | 714 | 727 | 711 | 721 | 1,230,500 | 721 |
2012-10-05 | 715 | 716 | 700 | 707 | 674,100 | 707 |
2012-10-04 | 710 | 715 | 700 | 712 | 475,800 | 712 |
2012-10-03 | 722 | 723 | 705 | 707 | 571,000 | 707 |
2012-10-02 | 725 | 731 | 718 | 721 | 672,800 | 721 |
2012-10-01 | 718 | 721 | 709 | 715 | 579,900 | 715 |
2012-09-28 | 739 | 740 | 719 | 724 | 939,300 | 724 |
2012-09-27 | 740 | 746 | 733 | 736 | 869,900 | 736 |
2012-09-26 | 750 | 750 | 741 | 746 | 1,031,200 | 746 |
2012-09-25 | 769 | 783 | 759 | 769 | 1,078,800 | 769 |
2012-09-24 | 787 | 789 | 766 | 773 | 1,205,300 | 773 |
2012-09-21 | 789 | 802 | 787 | 796 | 795,600 | 796 |
2012-09-20 | 789 | 796 | 776 | 782 | 1,188,600 | 782 |
2012-09-19 | 799 | 806 | 792 | 800 | 974,100 | 800 |
2012-09-18 | 804 | 811 | 797 | 798 | 801,500 | 798 |
2012-09-14 | 780 | 803 | 775 | 799 | 2,300,600 | 799 |
2012-09-13 | 780 | 786 | 777 | 783 | 387,300 | 783 |
2012-09-12 | 769 | 778 | 762 | 777 | 599,900 | 777 |
2012-09-11 | 763 | 769 | 753 | 768 | 695,300 | 768 |
2012-09-10 | 776 | 781 | 766 | 771 | 516,800 | 771 |
2012-09-07 | 790 | 794 | 776 | 781 | 687,400 | 781 |
2012-09-06 | 766 | 770 | 759 | 767 | 600,300 | 767 |
2012-09-05 | 779 | 779 | 765 | 768 | 541,800 | 768 |
2012-09-04 | 773 | 781 | 768 | 774 | 492,800 | 774 |
2012-09-03 | 785 | 787 | 768 | 773 | 792,300 | 773 |
2012-08-31 | 793 | 794 | 786 | 786 | 460,500 | 786 |
2012-08-30 | 804 | 804 | 792 | 800 | 428,600 | 800 |
2012-08-29 | 799 | 804 | 795 | 803 | 583,400 | 803 |
2012-08-28 | 799 | 804 | 788 | 792 | 624,700 | 792 |
2012-08-27 | 806 | 809 | 800 | 802 | 549,500 | 802 |
2012-08-24 | 803 | 810 | 801 | 805 | 440,800 | 805 |
2012-08-23 | 796 | 815 | 795 | 813 | 642,400 | 813 |
2012-08-22 | 805 | 805 | 792 | 800 | 503,500 | 800 |
2012-08-21 | 811 | 815 | 803 | 804 | 495,700 | 804 |
2012-08-20 | 811 | 817 | 807 | 813 | 670,100 | 813 |
2012-08-17 | 794 | 805 | 790 | 800 | 594,500 | 800 |
2012-08-16 | 785 | 794 | 781 | 793 | 555,600 | 793 |
2012-08-15 | 782 | 783 | 771 | 779 | 346,600 | 779 |
2012-08-14 | 773 | 782 | 773 | 780 | 483,600 | 780 |
2012-08-13 | 766 | 773 | 763 | 768 | 176,800 | 768 |
2012-08-10 | 775 | 776 | 762 | 767 | 740,200 | 767 |
2012-08-09 | 774 | 786 | 770 | 781 | 1,000,200 | 781 |
2012-08-08 | 762 | 781 | 761 | 774 | 893,900 | 774 |
2012-08-07 | 748 | 757 | 744 | 755 | 458,200 | 755 |
2012-08-06 | 743 | 757 | 738 | 752 | 622,500 | 752 |
2012-08-03 | 721 | 737 | 721 | 729 | 918,600 | 729 |
2012-08-02 | 736 | 741 | 728 | 732 | 908,500 | 732 |
2012-08-01 | 744 | 746 | 719 | 743 | 1,129,000 | 743 |
2012-07-31 | 739 | 762 | 738 | 759 | 811,600 | 759 |
2012-07-30 | 742 | 749 | 731 | 739 | 553,500 | 739 |
2012-07-27 | 717 | 728 | 713 | 727 | 878,100 | 727 |
2012-07-26 | 704 | 712 | 696 | 707 | 1,219,100 | 707 |
2012-07-25 | 724 | 726 | 708 | 712 | 808,700 | 712 |
2012-07-24 | 729 | 731 | 714 | 728 | 1,083,700 | 728 |
2012-07-23 | 741 | 745 | 731 | 733 | 628,900 | 733 |
2012-07-20 | 767 | 770 | 753 | 754 | 615,500 | 754 |
2012-07-19 | 765 | 776 | 763 | 766 | 842,700 | 766 |
2012-07-18 | 765 | 767 | 751 | 753 | 553,300 | 753 |
2012-07-17 | 760 | 763 | 750 | 758 | 520,100 | 758 |
2012-07-13 | 748 | 764 | 748 | 758 | 813,000 | 758 |
2012-07-12 | 773 | 773 | 752 | 753 | 871,900 | 753 |
2012-07-11 | 764 | 772 | 761 | 768 | 882,100 | 768 |
2012-07-10 | 770 | 786 | 767 | 769 | 968,200 | 769 |
2012-07-09 | 780 | 782 | 769 | 777 | 775,400 | 777 |
2012-07-06 | 794 | 799 | 778 | 786 | 968,500 | 786 |
2012-07-05 | 795 | 801 | 787 | 797 | 915,400 | 797 |
2012-07-04 | 804 | 812 | 797 | 800 | 810,300 | 800 |
2012-07-03 | 807 | 811 | 798 | 803 | 1,204,500 | 803 |
2012-07-02 | 816 | 819 | 803 | 809 | 1,123,900 | 809 |
2012-06-29 | 796 | 821 | 791 | 815 | 1,847,900 | 815 |
2012-06-28 | 752 | 791 | 745 | 787 | 2,053,500 | 787 |
2012-06-27 | 743 | 750 | 736 | 748 | 753,000 | 748 |
2012-06-26 | 753 | 758 | 736 | 743 | 870,800 | 743 |
2012-06-25 | 762 | 762 | 749 | 752 | 499,500 | 752 |
2012-06-22 | 744 | 755 | 740 | 753 | 781,800 | 753 |
2012-06-21 | 757 | 763 | 752 | 756 | 1,010,100 | 756 |
2012-06-20 | 752 | 757 | 749 | 754 | 996,900 | 754 |
2012-06-19 | 747 | 755 | 743 | 748 | 685,800 | 748 |
2012-06-18 | 747 | 749 | 742 | 748 | 756,500 | 748 |
2012-06-15 | 739 | 742 | 724 | 732 | 1,331,200 | 732 |
2012-06-14 | 743 | 751 | 738 | 745 | 1,029,700 | 745 |
2012-06-13 | 737 | 747 | 730 | 744 | 1,179,700 | 744 |
2012-06-12 | 733 | 738 | 720 | 732 | 1,033,500 | 732 |
2012-06-11 | 734 | 750 | 732 | 746 | 1,280,900 | 746 |
2012-06-08 | 717 | 720 | 707 | 714 | 3,436,800 | 714 |
2012-06-07 | 709 | 717 | 704 | 715 | 772,600 | 715 |
2012-06-06 | 698 | 703 | 688 | 701 | 877,200 | 701 |
2012-06-05 | 677 | 695 | 673 | 692 | 1,396,800 | 692 |
2012-06-04 | 656 | 677 | 654 | 676 | 1,297,000 | 676 |
2012-06-01 | 672 | 678 | 668 | 675 | 1,106,300 | 675 |
2012-05-31 | 661 | 673 | 655 | 671 | 1,179,300 | 671 |
2012-05-30 | 681 | 685 | 669 | 675 | 898,400 | 675 |
2012-05-29 | 670 | 679 | 662 | 679 | 926,600 | 679 |
2012-05-28 | 676 | 679 | 663 | 672 | 686,900 | 672 |
2012-05-25 | 681 | 681 | 667 | 673 | 735,800 | 673 |
2012-05-24 | 667 | 680 | 666 | 674 | 1,069,200 | 674 |
2012-05-23 | 692 | 692 | 664 | 667 | 1,169,900 | 667 |
2012-05-22 | 689 | 697 | 686 | 692 | 872,500 | 692 |
2012-05-21 | 685 | 694 | 680 | 681 | 821,000 | 681 |
2012-05-18 | 699 | 701 | 681 | 684 | 1,460,700 | 684 |
2012-05-17 | 701 | 719 | 701 | 716 | 863,200 | 716 |
2012-05-16 | 713 | 728 | 707 | 711 | 1,010,300 | 711 |
2012-05-15 | 740 | 742 | 709 | 719 | 1,011,400 | 719 |
2012-05-14 | 750 | 753 | 742 | 745 | 655,800 | 745 |
2012-05-11 | 755 | 765 | 746 | 749 | 1,216,600 | 749 |
2012-05-10 | 752 | 756 | 750 | 752 | 859,700 | 752 |
2012-05-09 | 759 | 766 | 754 | 757 | 1,073,700 | 757 |
2012-05-08 | 758 | 763 | 753 | 759 | 987,200 | 759 |
2012-05-07 | 742 | 760 | 742 | 752 | 1,004,000 | 752 |
2012-05-02 | 760 | 776 | 748 | 766 | 1,286,900 | 766 |
2012-05-01 | 780 | 780 | 759 | 766 | 1,022,800 | 766 |
2012-04-27 | 777 | 793 | 772 | 779 | 1,353,100 | 779 |
2012-04-26 | 788 | 791 | 778 | 784 | 770,300 | 784 |
2012-04-25 | 784 | 784 | 773 | 779 | 999,200 | 779 |
2012-04-24 | 775 | 784 | 771 | 774 | 801,700 | 774 |
2012-04-23 | 789 | 794 | 778 | 778 | 725,300 | 778 |
2012-04-20 | 788 | 791 | 777 | 786 | 1,136,300 | 786 |
2012-04-19 | 801 | 807 | 792 | 798 | 1,335,600 | 798 |
2012-04-18 | 802 | 816 | 800 | 815 | 905,700 | 815 |
2012-04-17 | 785 | 802 | 784 | 796 | 888,800 | 796 |
2012-04-16 | 778 | 795 | 778 | 789 | 730,800 | 789 |
2012-04-13 | 802 | 802 | 783 | 793 | 2,739,200 | 793 |
2012-04-12 | 801 | 803 | 790 | 801 | 644,900 | 801 |
2012-04-11 | 788 | 803 | 788 | 802 | 1,061,700 | 802 |
2012-04-10 | 805 | 823 | 800 | 806 | 801,300 | 806 |
2012-04-09 | 810 | 815 | 802 | 804 | 1,119,800 | 804 |
2012-04-06 | 838 | 846 | 819 | 825 | 952,600 | 825 |
2012-04-05 | 844 | 849 | 833 | 844 | 1,298,900 | 844 |
2012-04-04 | 853 | 862 | 840 | 842 | 1,012,300 | 842 |
2012-04-03 | 862 | 862 | 846 | 854 | 817,100 | 854 |
2012-04-02 | 862 | 867 | 855 | 855 | 1,221,700 | 855 |
2012-03-30 | 864 | 866 | 853 | 858 | 1,421,800 | 858 |
2012-03-29 | 867 | 869 | 849 | 859 | 1,503,800 | 859 |
2012-03-28 | 838 | 845 | 828 | 841 | 880,900 | 841 |
2012-03-27 | 833 | 846 | 825 | 842 | 1,882,600 | 842 |
2012-03-26 | 823 | 823 | 812 | 812 | 489,800 | 812 |
2012-03-23 | 826 | 827 | 813 | 815 | 623,300 | 815 |
2012-03-22 | 821 | 828 | 818 | 825 | 705,700 | 825 |
2012-03-21 | 818 | 828 | 814 | 822 | 961,900 | 822 |
2012-03-19 | 834 | 834 | 822 | 829 | 753,200 | 829 |
2012-03-16 | 816 | 827 | 815 | 827 | 1,124,000 | 827 |
2012-03-15 | 829 | 829 | 815 | 815 | 916,100 | 815 |
2012-03-14 | 816 | 825 | 814 | 815 | 951,600 | 815 |
2012-03-13 | 795 | 808 | 793 | 797 | 962,100 | 797 |
2012-03-12 | 815 | 815 | 793 | 794 | 774,000 | 794 |
2012-03-09 | 803 | 815 | 790 | 807 | 3,569,900 | 807 |
2012-03-08 | 784 | 786 | 772 | 786 | 724,100 | 786 |
2012-03-07 | 755 | 774 | 755 | 769 | 732,700 | 769 |
2012-03-06 | 777 | 779 | 763 | 770 | 727,400 | 770 |
2012-03-05 | 787 | 794 | 770 | 776 | 833,200 | 776 |
2012-03-02 | 795 | 795 | 776 | 781 | 1,171,400 | 781 |
2012-03-01 | 775 | 795 | 772 | 780 | 910,300 | 780 |
2012-02-29 | 788 | 797 | 774 | 777 | 941,900 | 777 |
2012-02-28 | 771 | 783 | 757 | 783 | 1,112,100 | 783 |
2012-02-27 | 796 | 797 | 782 | 786 | 1,006,900 | 786 |
2012-02-24 | 762 | 782 | 761 | 781 | 1,311,200 | 781 |
2012-02-23 | 762 | 768 | 755 | 767 | 1,336,400 | 767 |
2012-02-22 | 750 | 765 | 748 | 760 | 1,033,300 | 760 |
2012-02-21 | 759 | 761 | 751 | 755 | 1,095,200 | 755 |
2012-02-20 | 750 | 765 | 749 | 761 | 1,521,400 | 761 |
2012-02-17 | 738 | 744 | 731 | 734 | 1,137,300 | 734 |
2012-02-16 | 714 | 723 | 711 | 716 | 873,300 | 716 |
2012-02-15 | 701 | 724 | 700 | 718 | 1,543,400 | 718 |
2012-02-14 | 686 | 700 | 685 | 697 | 1,286,600 | 697 |
2012-02-13 | 697 | 700 | 684 | 687 | 1,092,600 | 687 |
2012-02-10 | 685 | 698 | 685 | 696 | 1,511,700 | 696 |
2012-02-09 | 695 | 695 | 680 | 685 | 1,399,200 | 685 |
2012-02-08 | 673 | 691 | 672 | 687 | 1,851,100 | 687 |
2012-02-07 | 664 | 671 | 663 | 668 | 1,507,100 | 668 |
2012-02-06 | 687 | 687 | 668 | 670 | 2,050,100 | 670 |
2012-02-03 | 704 | 707 | 679 | 683 | 3,088,700 | 683 |
2012-02-02 | 726 | 746 | 711 | 734 | 1,766,000 | 734 |
2012-02-01 | 715 | 721 | 711 | 716 | 1,174,300 | 716 |
2012-01-31 | 702 | 705 | 696 | 702 | 960,900 | 702 |
2012-01-30 | 701 | 703 | 694 | 700 | 621,900 | 700 |
2012-01-27 | 712 | 713 | 695 | 702 | 1,133,400 | 702 |
2012-01-26 | 717 | 717 | 707 | 709 | 823,900 | 709 |
2012-01-25 | 723 | 723 | 711 | 716 | 847,800 | 716 |
2012-01-24 | 701 | 710 | 700 | 708 | 836,200 | 708 |
2012-01-23 | 698 | 701 | 689 | 699 | 1,242,500 | 699 |
2012-01-20 | 684 | 695 | 680 | 691 | 1,343,600 | 691 |
2012-01-19 | 671 | 682 | 667 | 677 | 1,340,500 | 677 |
2012-01-18 | 676 | 681 | 667 | 673 | 1,192,400 | 673 |
2012-01-17 | 679 | 683 | 676 | 680 | 562,900 | 680 |
2012-01-16 | 685 | 686 | 675 | 675 | 577,900 | 675 |
2012-01-13 | 689 | 695 | 687 | 694 | 1,474,400 | 694 |
2012-01-12 | 679 | 681 | 676 | 680 | 455,500 | 680 |
2012-01-11 | 682 | 687 | 678 | 684 | 587,800 | 684 |
2012-01-10 | 680 | 684 | 678 | 680 | 565,100 | 680 |
2012-01-06 | 693 | 697 | 681 | 684 | 863,900 | 684 |
2012-01-05 | 706 | 709 | 694 | 695 | 692,100 | 695 |
2012-01-04 | 717 | 717 | 708 | 709 | 559,400 | 709 |
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