7951 ヤマハ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,657	1,673	1,641	1,669	887,400	556.33
2013-12-27	1,665	1,673	1,630	1,648	809,700	549.33
2013-12-26	1,675	1,675	1,649	1,657	747,700	552.33
2013-12-25	1,629	1,649	1,622	1,649	787,400	549.67
2013-12-24	1,648	1,680	1,619	1,626	1,289,200	542
2013-12-20	1,620	1,641	1,617	1,641	1,490,700	547
2013-12-19	1,600	1,648	1,599	1,627	1,414,800	542.33
2013-12-18	1,555	1,598	1,551	1,591	1,161,700	530.33
2013-12-17	1,550	1,582	1,543	1,565	1,223,400	521.67
2013-12-16	1,557	1,563	1,515	1,522	584,500	507.33
2013-12-13	1,535	1,575	1,532	1,555	2,809,800	518.33
2013-12-12	1,527	1,550	1,522	1,537	993,300	512.33
2013-12-11	1,558	1,569	1,536	1,555	784,400	518.33
2013-12-10	1,590	1,590	1,565	1,570	767,900	523.33
2013-12-09	1,580	1,590	1,571	1,588	939,400	529.33
2013-12-06	1,513	1,544	1,512	1,539	950,200	513
2013-12-05	1,548	1,563	1,521	1,524	1,110,800	508
2013-12-04	1,592	1,598	1,556	1,561	1,217,700	520.33
2013-12-03	1,620	1,636	1,610	1,624	1,120,600	541.33
2013-12-02	1,627	1,630	1,595	1,606	716,600	535.33
2013-11-29	1,622	1,637	1,594	1,613	1,149,800	537.67
2013-11-28	1,584	1,625	1,579	1,622	1,297,500	540.67
2013-11-27	1,569	1,592	1,566	1,572	821,900	524
2013-11-26	1,568	1,588	1,565	1,571	1,860,000	523.67
2013-11-25	1,555	1,580	1,536	1,573	1,486,500	524.33
2013-11-22	1,590	1,593	1,535	1,541	2,036,800	513.67
2013-11-21	1,547	1,575	1,535	1,574	1,421,900	524.67
2013-11-20	1,534	1,545	1,513	1,517	792,400	505.67
2013-11-19	1,529	1,547	1,510	1,532	852,000	510.67
2013-11-18	1,563	1,564	1,526	1,535	1,386,500	511.67
2013-11-15	1,550	1,558	1,531	1,546	1,676,500	515.33
2013-11-14	1,490	1,549	1,486	1,526	1,817,700	508.67
2013-11-13	1,473	1,494	1,470	1,481	1,062,200	493.67
2013-11-12	1,434	1,491	1,423	1,486	1,450,600	495.33
2013-11-11	1,429	1,444	1,420	1,427	655,400	475.67
2013-11-08	1,398	1,424	1,398	1,403	859,600	467.67
2013-11-07	1,458	1,458	1,422	1,425	1,066,100	475
2013-11-06	1,427	1,460	1,415	1,454	790,800	484.67
2013-11-05	1,435	1,453	1,410	1,421	967,600	473.67
2013-11-01	1,485	1,485	1,427	1,433	1,007,200	477.67
2013-10-31	1,482	1,492	1,458	1,460	886,500	486.67
2013-10-30	1,465	1,477	1,448	1,476	861,500	492
2013-10-29	1,430	1,451	1,427	1,443	420,400	481
2013-10-28	1,439	1,453	1,428	1,452	429,000	484
2013-10-25	1,453	1,455	1,411	1,415	848,900	471.67
2013-10-24	1,452	1,474	1,446	1,468	796,900	489.33
2013-10-23	1,500	1,500	1,446	1,448	718,500	482.67
2013-10-22	1,483	1,498	1,477	1,489	503,000	496.33
2013-10-21	1,470	1,493	1,470	1,487	493,800	495.67
2013-10-18	1,456	1,470	1,456	1,467	589,200	489
2013-10-17	1,468	1,479	1,429	1,447	951,300	482.33
2013-10-16	1,438	1,447	1,422	1,442	769,600	480.67
2013-10-15	1,424	1,441	1,424	1,438	1,052,300	479.33
2013-10-11	1,402	1,414	1,374	1,405	2,149,200	468.33
2013-10-10	1,364	1,386	1,351	1,376	1,370,600	458.67
2013-10-09	1,330	1,355	1,325	1,353	924,900	451
2013-10-08	1,325	1,344	1,316	1,339	1,097,500	446.33
2013-10-07	1,348	1,363	1,337	1,342	1,292,700	447.33
2013-10-04	1,315	1,328	1,297	1,314	911,400	438
2013-10-03	1,334	1,350	1,315	1,332	1,105,200	444
2013-10-02	1,386	1,424	1,334	1,341	1,542,200	447
2013-10-01	1,406	1,420	1,389	1,390	791,000	463.33
2013-09-30	1,420	1,423	1,391	1,400	1,176,300	466.67
2013-09-27	1,397	1,438	1,390	1,423	1,400,200	474.33
2013-09-26	1,352	1,397	1,334	1,397	896,800	465.67
2013-09-25	1,364	1,369	1,339	1,343	643,100	447.67
2013-09-24	1,348	1,365	1,341	1,361	367,000	453.67
2013-09-20	1,350	1,382	1,346	1,362	845,300	454
2013-09-19	1,343	1,352	1,333	1,349	799,600	449.67
2013-09-18	1,333	1,344	1,317	1,323	651,500	441
2013-09-17	1,320	1,335	1,312	1,315	451,300	438.33
2013-09-13	1,295	1,315	1,289	1,315	2,084,800	438.33
2013-09-12	1,305	1,317	1,297	1,309	686,300	436.33
2013-09-11	1,320	1,333	1,304	1,307	959,700	435.67
2013-09-10	1,316	1,324	1,294	1,314	862,700	438
2013-09-09	1,324	1,324	1,276	1,296	600,900	432
2013-09-06	1,290	1,298	1,258	1,269	764,300	423
2013-09-05	1,311	1,312	1,285	1,296	722,600	432
2013-09-04	1,277	1,308	1,266	1,305	795,100	435
2013-09-03	1,259	1,299	1,259	1,297	1,104,400	432.33
2013-09-02	1,240	1,255	1,227	1,254	714,800	418
2013-08-30	1,250	1,267	1,231	1,242	1,065,500	414
2013-08-29	1,214	1,235	1,203	1,234	1,127,700	411.33
2013-08-28	1,185	1,222	1,184	1,216	949,300	405.33
2013-08-27	1,206	1,232	1,204	1,214	628,400	404.67
2013-08-26	1,225	1,231	1,206	1,212	767,900	404
2013-08-23	1,233	1,244	1,211	1,226	1,417,600	408.67
2013-08-22	1,199	1,212	1,188	1,203	698,500	401
2013-08-21	1,205	1,223	1,187	1,211	1,101,900	403.67
2013-08-20	1,236	1,236	1,195	1,200	856,200	400
2013-08-19	1,216	1,237	1,216	1,236	627,500	412
2013-08-16	1,202	1,222	1,197	1,216	1,011,600	405.33
2013-08-15	1,240	1,240	1,202	1,207	1,187,300	402.33
2013-08-14	1,240	1,270	1,231	1,257	1,397,000	419
2013-08-13	1,251	1,253	1,225	1,246	1,373,200	415.33
2013-08-12	1,236	1,253	1,223	1,231	1,689,800	410.33
2013-08-09	1,273	1,320	1,252	1,262	1,959,700	420.67
2013-08-08	1,302	1,328	1,273	1,281	1,167,500	427
2013-08-07	1,361	1,365	1,310	1,315	2,011,600	438.33
2013-08-06	1,365	1,403	1,357	1,401	848,500	467
2013-08-05	1,369	1,391	1,364	1,371	744,800	457
2013-08-02	1,385	1,393	1,349	1,392	1,370,000	464
2013-08-01	1,277	1,349	1,276	1,348	1,559,500	449.33
2013-07-31	1,274	1,285	1,251	1,258	1,010,100	419.33
2013-07-30	1,239	1,287	1,228	1,282	948,100	427.33
2013-07-29	1,265	1,284	1,247	1,249	820,400	416.33
2013-07-26	1,292	1,305	1,273	1,285	1,015,900	428.33
2013-07-25	1,324	1,324	1,293	1,304	1,139,600	434.67
2013-07-24	1,310	1,335	1,307	1,321	768,500	440.33
2013-07-23	1,309	1,337	1,304	1,325	1,116,500	441.67
2013-07-22	1,325	1,362	1,304	1,322	1,463,500	440.67
2013-07-19	1,315	1,337	1,272	1,295	1,448,800	431.67
2013-07-18	1,297	1,316	1,281	1,306	1,443,100	435.33
2013-07-17	1,271	1,289	1,266	1,286	827,700	428.67
2013-07-16	1,275	1,298	1,263	1,287	1,301,500	429
2013-07-12	1,240	1,262	1,235	1,256	1,693,200	418.67
2013-07-11	1,199	1,237	1,192	1,229	1,093,200	409.67
2013-07-10	1,205	1,233	1,199	1,209	1,150,900	403
2013-07-09	1,174	1,206	1,174	1,203	875,300	401
2013-07-08	1,201	1,207	1,171	1,171	792,100	390.33
2013-07-05	1,185	1,205	1,184	1,197	747,800	399
2013-07-04	1,180	1,185	1,144	1,164	965,200	388
2013-07-03	1,200	1,209	1,173	1,182	834,600	394
2013-07-02	1,175	1,202	1,109	1,197	1,594,200	399
2013-07-01	1,136	1,160	1,114	1,158	797,400	386
2013-06-28	1,094	1,146	1,091	1,137	1,051,600	379
2013-06-27	1,058	1,095	1,049	1,090	922,200	363.33
2013-06-26	1,092	1,104	1,046	1,052	999,300	350.67
2013-06-25	1,091	1,116	1,067	1,090	806,100	363.33
2013-06-24	1,122	1,130	1,081	1,087	642,900	362.33
2013-06-21	1,053	1,110	1,031	1,102	1,537,700	367.33
2013-06-20	1,054	1,084	1,051	1,065	1,145,600	355
2013-06-19	1,077	1,090	1,062	1,076	750,300	358.67
2013-06-18	1,055	1,071	1,027	1,059	1,025,000	353
2013-06-17	1,028	1,067	1,020	1,066	882,300	355.33
2013-06-14	1,029	1,084	1,029	1,044	2,935,800	348
2013-06-13	1,041	1,051	968	1,001	1,801,200	333.67
2013-06-12	1,086	1,086	1,043	1,069	1,100,600	356.33
2013-06-11	1,090	1,113	1,077	1,087	1,552,300	362.33
2013-06-10	1,078	1,088	1,061	1,087	1,077,600	362.33
2013-06-07	1,003	1,054	998	1,028	1,954,900	342.67
2013-06-06	999	1,060	998	1,017	2,186,900	339
2013-06-05	1,079	1,083	995	1,004	1,865,200	334.67
2013-06-04	1,041	1,090	1,038	1,078	2,000,100	359.33
2013-06-03	1,102	1,106	1,040	1,046	1,381,600	348.67
2013-05-31	1,103	1,127	1,089	1,101	1,788,500	367
2013-05-30	1,101	1,114	1,064	1,071	1,881,000	357
2013-05-29	1,141	1,162	1,127	1,141	1,331,000	380.33
2013-05-28	1,097	1,141	1,091	1,111	1,346,300	370.33
2013-05-27	1,085	1,118	1,072	1,110	1,149,300	370
2013-05-24	1,137	1,164	1,078	1,138	2,481,000	379.33
2013-05-23	1,257	1,287	1,124	1,126	2,873,500	375.33
2013-05-22	1,230	1,247	1,218	1,236	1,171,900	412
2013-05-21	1,193	1,221	1,193	1,216	583,600	405.33
2013-05-20	1,215	1,231	1,209	1,213	843,700	404.33
2013-05-17	1,174	1,208	1,160	1,203	1,215,900	401
2013-05-16	1,194	1,199	1,148	1,173	1,127,800	391
2013-05-15	1,195	1,202	1,171	1,188	2,107,200	396
2013-05-14	1,159	1,187	1,158	1,167	701,400	389
2013-05-13	1,194	1,212	1,148	1,158	1,848,800	386
2013-05-10	1,181	1,203	1,170	1,193	1,683,700	397.67
2013-05-09	1,133	1,159	1,129	1,145	1,439,300	381.67
2013-05-08	1,138	1,138	1,113	1,119	1,171,600	373
2013-05-07	1,118	1,139	1,108	1,130	1,187,500	376.67
2013-05-02	1,088	1,095	1,062	1,088	1,220,500	362.67
2013-05-01	1,061	1,078	1,051	1,067	1,841,400	355.67
2013-04-30	1,037	1,081	1,033	1,045	1,437,100	348.33
2013-04-26	1,032	1,088	1,030	1,074	2,672,800	358
2013-04-25	1,007	1,010	994	1,002	695,400	334
2013-04-24	989	1,010	981	1,001	1,266,700	333.67
2013-04-23	972	984	968	979	770,600	326.33
2013-04-22	979	994	973	982	874,100	327.33
2013-04-19	962	972	950	964	742,800	321.33
2013-04-18	975	980	954	955	1,330,700	318.33
2013-04-17	967	994	963	983	951,400	327.67
2013-04-16	952	974	947	965	1,265,800	321.67
2013-04-15	958	975	950	967	1,317,300	322.33
2013-04-12	989	989	958	964	2,718,800	321.33
2013-04-11	990	995	978	991	1,597,100	330.33
2013-04-10	967	998	964	995	1,956,900	331.67
2013-04-09	985	992	946	954	2,163,800	318
2013-04-08	980	992	956	960	1,644,100	320
2013-04-05	958	968	939	954	2,157,800	318
2013-04-04	904	936	897	936	1,572,000	312
2013-04-03	897	934	892	934	1,694,800	311.33
2013-04-02	912	916	873	888	1,551,100	296
2013-04-01	939	939	916	916	1,385,300	305.33
2013-03-29	917	934	910	934	1,070,100	311.33
2013-03-28	915	924	906	912	1,471,600	304
2013-03-27	911	931	910	926	1,531,500	308.67
2013-03-26	920	922	904	906	1,085,400	302
2013-03-25	945	945	927	932	946,700	310.67
2013-03-22	938	948	918	919	1,073,100	306.33
2013-03-21	941	948	936	944	820,100	314.67
2013-03-19	918	933	917	930	913,000	310
2013-03-18	923	925	902	904	1,435,200	301.33
2013-03-15	949	954	944	947	905,900	315.67
2013-03-14	944	948	929	948	678,900	316
2013-03-13	928	947	926	944	1,136,600	314.67
2013-03-12	940	946	926	927	1,275,900	309
2013-03-11	936	938	925	933	1,015,600	311
2013-03-08	930	947	930	936	3,921,400	312
2013-03-07	923	939	915	921	1,322,900	307
2013-03-06	936	941	924	933	503,300	311
2013-03-05	949	949	917	921	668,400	307
2013-03-04	939	954	933	945	935,300	315
2013-03-01	921	928	913	925	598,700	308.33
2013-02-28	897	925	897	921	1,470,800	307
2013-02-27	898	899	875	878	1,060,500	292.67
2013-02-26	903	922	893	897	1,094,000	299
2013-02-25	956	959	928	936	1,177,300	312
2013-02-22	900	941	897	936	1,390,300	312
2013-02-21	889	905	888	899	963,800	299.67
2013-02-20	901	903	884	891	817,000	297
2013-02-19	882	904	882	893	805,800	297.67
2013-02-18	900	906	893	897	964,700	299
2013-02-15	882	894	855	868	1,544,100	289.33
2013-02-14	885	902	879	900	1,906,200	300
2013-02-13	869	900	862	876	1,611,700	292
2013-02-12	880	881	858	867	1,275,100	289
2013-02-08	855	882	843	857	3,067,800	285.67
2013-02-07	906	920	854	866	4,748,500	288.67
2013-02-06	976	1,035	973	1,026	1,195,100	342
2013-02-05	959	959	943	946	949,100	315.33
2013-02-04	966	977	958	968	542,400	322.67
2013-02-01	969	979	954	963	712,000	321
2013-01-31	963	973	951	968	917,200	322.67
2013-01-30	956	974	947	974	819,600	324.67
2013-01-29	930	958	927	950	653,500	316.67
2013-01-28	959	960	940	942	632,900	314
2013-01-25	938	946	930	944	584,600	314.67
2013-01-24	898	924	894	923	559,100	307.67
2013-01-23	920	932	904	907	976,600	302.33
2013-01-22	948	950	913	927	1,098,100	309
2013-01-21	966	971	938	938	1,066,500	312.67
2013-01-18	923	950	923	950	1,038,400	316.67
2013-01-17	915	920	879	898	1,196,200	299.33
2013-01-16	930	934	900	911	998,500	303.67
2013-01-15	945	949	935	938	684,400	312.67
2013-01-11	917	943	916	939	1,679,000	313
2013-01-10	903	919	901	910	692,200	303.33
2013-01-09	888	906	887	902	813,500	300.67
2013-01-08	907	923	898	899	802,900	299.67
2013-01-07	933	934	913	914	782,300	304.67
2013-01-04	933	936	919	923	1,084,400	307.67

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