1. HOME >
  2. 株価時系列 >
  3. 7951 >
  4. 2013年

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
2013-12-301,6571,6731,6411,669887,4001,669
2013-12-271,6651,6731,6301,648809,7001,648
2013-12-261,6751,6751,6491,657747,7001,657
2013-12-251,6291,6491,6221,649787,4001,649
2013-12-241,6481,6801,6191,6261,289,2001,626
2013-12-201,6201,6411,6171,6411,490,7001,641
2013-12-191,6001,6481,5991,6271,414,8001,627
2013-12-181,5551,5981,5511,5911,161,7001,591
2013-12-171,5501,5821,5431,5651,223,4001,565
2013-12-161,5571,5631,5151,522584,5001,522
2013-12-131,5351,5751,5321,5552,809,8001,555
2013-12-121,5271,5501,5221,537993,3001,537
2013-12-111,5581,5691,5361,555784,4001,555
2013-12-101,5901,5901,5651,570767,9001,570
2013-12-091,5801,5901,5711,588939,4001,588
2013-12-061,5131,5441,5121,539950,2001,539
2013-12-051,5481,5631,5211,5241,110,8001,524
2013-12-041,5921,5981,5561,5611,217,7001,561
2013-12-031,6201,6361,6101,6241,120,6001,624
2013-12-021,6271,6301,5951,606716,6001,606
2013-11-291,6221,6371,5941,6131,149,8001,613
2013-11-281,5841,6251,5791,6221,297,5001,622
2013-11-271,5691,5921,5661,572821,9001,572
2013-11-261,5681,5881,5651,5711,860,0001,571
2013-11-251,5551,5801,5361,5731,486,5001,573
2013-11-221,5901,5931,5351,5412,036,8001,541
2013-11-211,5471,5751,5351,5741,421,9001,574
2013-11-201,5341,5451,5131,517792,4001,517
2013-11-191,5291,5471,5101,532852,0001,532
2013-11-181,5631,5641,5261,5351,386,5001,535
2013-11-151,5501,5581,5311,5461,676,5001,546
2013-11-141,4901,5491,4861,5261,817,7001,526
2013-11-131,4731,4941,4701,4811,062,2001,481
2013-11-121,4341,4911,4231,4861,450,6001,486
2013-11-111,4291,4441,4201,427655,4001,427
2013-11-081,3981,4241,3981,403859,6001,403
2013-11-071,4581,4581,4221,4251,066,1001,425
2013-11-061,4271,4601,4151,454790,8001,454
2013-11-051,4351,4531,4101,421967,6001,421
2013-11-011,4851,4851,4271,4331,007,2001,433
2013-10-311,4821,4921,4581,460886,5001,460
2013-10-301,4651,4771,4481,476861,5001,476
2013-10-291,4301,4511,4271,443420,4001,443
2013-10-281,4391,4531,4281,452429,0001,452
2013-10-251,4531,4551,4111,415848,9001,415
2013-10-241,4521,4741,4461,468796,9001,468
2013-10-231,5001,5001,4461,448718,5001,448
2013-10-221,4831,4981,4771,489503,0001,489
2013-10-211,4701,4931,4701,487493,8001,487
2013-10-181,4561,4701,4561,467589,2001,467
2013-10-171,4681,4791,4291,447951,3001,447
2013-10-161,4381,4471,4221,442769,6001,442
2013-10-151,4241,4411,4241,4381,052,3001,438
2013-10-111,4021,4141,3741,4052,149,2001,405
2013-10-101,3641,3861,3511,3761,370,6001,376
2013-10-091,3301,3551,3251,353924,9001,353
2013-10-081,3251,3441,3161,3391,097,5001,339
2013-10-071,3481,3631,3371,3421,292,7001,342
2013-10-041,3151,3281,2971,314911,4001,314
2013-10-031,3341,3501,3151,3321,105,2001,332
2013-10-021,3861,4241,3341,3411,542,2001,341
2013-10-011,4061,4201,3891,390791,0001,390
2013-09-301,4201,4231,3911,4001,176,3001,400
2013-09-271,3971,4381,3901,4231,400,2001,423
2013-09-261,3521,3971,3341,397896,8001,397
2013-09-251,3641,3691,3391,343643,1001,343
2013-09-241,3481,3651,3411,361367,0001,361
2013-09-201,3501,3821,3461,362845,3001,362
2013-09-191,3431,3521,3331,349799,6001,349
2013-09-181,3331,3441,3171,323651,5001,323
2013-09-171,3201,3351,3121,315451,3001,315
2013-09-131,2951,3151,2891,3152,084,8001,315
2013-09-121,3051,3171,2971,309686,3001,309
2013-09-111,3201,3331,3041,307959,7001,307
2013-09-101,3161,3241,2941,314862,7001,314
2013-09-091,3241,3241,2761,296600,9001,296
2013-09-061,2901,2981,2581,269764,3001,269
2013-09-051,3111,3121,2851,296722,6001,296
2013-09-041,2771,3081,2661,305795,1001,305
2013-09-031,2591,2991,2591,2971,104,4001,297
2013-09-021,2401,2551,2271,254714,8001,254
2013-08-301,2501,2671,2311,2421,065,5001,242
2013-08-291,2141,2351,2031,2341,127,7001,234
2013-08-281,1851,2221,1841,216949,3001,216
2013-08-271,2061,2321,2041,214628,4001,214
2013-08-261,2251,2311,2061,212767,9001,212
2013-08-231,2331,2441,2111,2261,417,6001,226
2013-08-221,1991,2121,1881,203698,5001,203
2013-08-211,2051,2231,1871,2111,101,9001,211
2013-08-201,2361,2361,1951,200856,2001,200
2013-08-191,2161,2371,2161,236627,5001,236
2013-08-161,2021,2221,1971,2161,011,6001,216
2013-08-151,2401,2401,2021,2071,187,3001,207
2013-08-141,2401,2701,2311,2571,397,0001,257
2013-08-131,2511,2531,2251,2461,373,2001,246
2013-08-121,2361,2531,2231,2311,689,8001,231
2013-08-091,2731,3201,2521,2621,959,7001,262
2013-08-081,3021,3281,2731,2811,167,5001,281
2013-08-071,3611,3651,3101,3152,011,6001,315
2013-08-061,3651,4031,3571,401848,5001,401
2013-08-051,3691,3911,3641,371744,8001,371
2013-08-021,3851,3931,3491,3921,370,0001,392
2013-08-011,2771,3491,2761,3481,559,5001,348
2013-07-311,2741,2851,2511,2581,010,1001,258
2013-07-301,2391,2871,2281,282948,1001,282
2013-07-291,2651,2841,2471,249820,4001,249
2013-07-261,2921,3051,2731,2851,015,9001,285
2013-07-251,3241,3241,2931,3041,139,6001,304
2013-07-241,3101,3351,3071,321768,5001,321
2013-07-231,3091,3371,3041,3251,116,5001,325
2013-07-221,3251,3621,3041,3221,463,5001,322
2013-07-191,3151,3371,2721,2951,448,8001,295
2013-07-181,2971,3161,2811,3061,443,1001,306
2013-07-171,2711,2891,2661,286827,7001,286
2013-07-161,2751,2981,2631,2871,301,5001,287
2013-07-121,2401,2621,2351,2561,693,2001,256
2013-07-111,1991,2371,1921,2291,093,2001,229
2013-07-101,2051,2331,1991,2091,150,9001,209
2013-07-091,1741,2061,1741,203875,3001,203
2013-07-081,2011,2071,1711,171792,1001,171
2013-07-051,1851,2051,1841,197747,8001,197
2013-07-041,1801,1851,1441,164965,2001,164
2013-07-031,2001,2091,1731,182834,6001,182
2013-07-021,1751,2021,1091,1971,594,2001,197
2013-07-011,1361,1601,1141,158797,4001,158
2013-06-281,0941,1461,0911,1371,051,6001,137
2013-06-271,0581,0951,0491,090922,2001,090
2013-06-261,0921,1041,0461,052999,3001,052
2013-06-251,0911,1161,0671,090806,1001,090
2013-06-241,1221,1301,0811,087642,9001,087
2013-06-211,0531,1101,0311,1021,537,7001,102
2013-06-201,0541,0841,0511,0651,145,6001,065
2013-06-191,0771,0901,0621,076750,3001,076
2013-06-181,0551,0711,0271,0591,025,0001,059
2013-06-171,0281,0671,0201,066882,3001,066
2013-06-141,0291,0841,0291,0442,935,8001,044
2013-06-131,0411,0519681,0011,801,2001,001
2013-06-121,0861,0861,0431,0691,100,6001,069
2013-06-111,0901,1131,0771,0871,552,3001,087
2013-06-101,0781,0881,0611,0871,077,6001,087
2013-06-071,0031,0549981,0281,954,9001,028
2013-06-069991,0609981,0172,186,9001,017
2013-06-051,0791,0839951,0041,865,2001,004
2013-06-041,0411,0901,0381,0782,000,1001,078
2013-06-031,1021,1061,0401,0461,381,6001,046
2013-05-311,1031,1271,0891,1011,788,5001,101
2013-05-301,1011,1141,0641,0711,881,0001,071
2013-05-291,1411,1621,1271,1411,331,0001,141
2013-05-281,0971,1411,0911,1111,346,3001,111
2013-05-271,0851,1181,0721,1101,149,3001,110
2013-05-241,1371,1641,0781,1382,481,0001,138
2013-05-231,2571,2871,1241,1262,873,5001,126
2013-05-221,2301,2471,2181,2361,171,9001,236
2013-05-211,1931,2211,1931,216583,6001,216
2013-05-201,2151,2311,2091,213843,7001,213
2013-05-171,1741,2081,1601,2031,215,9001,203
2013-05-161,1941,1991,1481,1731,127,8001,173
2013-05-151,1951,2021,1711,1882,107,2001,188
2013-05-141,1591,1871,1581,167701,4001,167
2013-05-131,1941,2121,1481,1581,848,8001,158
2013-05-101,1811,2031,1701,1931,683,7001,193
2013-05-091,1331,1591,1291,1451,439,3001,145
2013-05-081,1381,1381,1131,1191,171,6001,119
2013-05-071,1181,1391,1081,1301,187,5001,130
2013-05-021,0881,0951,0621,0881,220,5001,088
2013-05-011,0611,0781,0511,0671,841,4001,067
2013-04-301,0371,0811,0331,0451,437,1001,045
2013-04-261,0321,0881,0301,0742,672,8001,074
2013-04-251,0071,0109941,002695,4001,002
2013-04-249891,0109811,0011,266,7001,001
2013-04-23972984968979770,600979
2013-04-22979994973982874,100982
2013-04-19962972950964742,800964
2013-04-189759809549551,330,700955
2013-04-17967994963983951,400983
2013-04-169529749479651,265,800965
2013-04-159589759509671,317,300967
2013-04-129899899589642,718,800964
2013-04-119909959789911,597,100991
2013-04-109679989649951,956,900995
2013-04-099859929469542,163,800954
2013-04-089809929569601,644,100960
2013-04-059589689399542,157,800954
2013-04-049049368979361,572,000936
2013-04-038979348929341,694,800934
2013-04-029129168738881,551,100888
2013-04-019399399169161,385,300916
2013-03-299179349109341,070,100934
2013-03-289159249069121,471,600912
2013-03-279119319109261,531,500926
2013-03-269209229049061,085,400906
2013-03-25945945927932946,700932
2013-03-229389489189191,073,100919
2013-03-21941948936944820,100944
2013-03-19918933917930913,000930
2013-03-189239259029041,435,200904
2013-03-15949954944947905,900947
2013-03-14944948929948678,900948
2013-03-139289479269441,136,600944
2013-03-129409469269271,275,900927
2013-03-119369389259331,015,600933
2013-03-089309479309363,921,400936
2013-03-079239399159211,322,900921
2013-03-06936941924933503,300933
2013-03-05949949917921668,400921
2013-03-04939954933945935,300945
2013-03-01921928913925598,700925
2013-02-288979258979211,470,800921
2013-02-278988998758781,060,500878
2013-02-269039228938971,094,000897
2013-02-259569599289361,177,300936
2013-02-229009418979361,390,300936
2013-02-21889905888899963,800899
2013-02-20901903884891817,000891
2013-02-19882904882893805,800893
2013-02-18900906893897964,700897
2013-02-158828948558681,544,100868
2013-02-148859028799001,906,200900
2013-02-138699008628761,611,700876
2013-02-128808818588671,275,100867
2013-02-088558828438573,067,800857
2013-02-079069208548664,748,500866
2013-02-069761,0359731,0261,195,1001,026
2013-02-05959959943946949,100946
2013-02-04966977958968542,400968
2013-02-01969979954963712,000963
2013-01-31963973951968917,200968
2013-01-30956974947974819,600974
2013-01-29930958927950653,500950
2013-01-28959960940942632,900942
2013-01-25938946930944584,600944
2013-01-24898924894923559,100923
2013-01-23920932904907976,600907
2013-01-229489509139271,098,100927
2013-01-219669719389381,066,500938
2013-01-189239509239501,038,400950
2013-01-179159208798981,196,200898
2013-01-16930934900911998,500911
2013-01-15945949935938684,400938
2013-01-119179439169391,679,000939
2013-01-10903919901910692,200910
2013-01-09888906887902813,500902
2013-01-08907923898899802,900899
2013-01-07933934913914782,300914
2013-01-049339369199231,084,400923

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