7951 ヤマハ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,841	1,846	1,795	1,795	593,300	598.33
2014-12-29	1,870	1,885	1,824	1,850	561,100	616.67
2014-12-26	1,830	1,857	1,827	1,854	275,100	618
2014-12-25	1,859	1,863	1,832	1,840	317,600	613.33
2014-12-24	1,846	1,867	1,838	1,852	903,600	617.33
2014-12-22	1,819	1,826	1,793	1,811	514,200	603.67
2014-12-19	1,838	1,841	1,797	1,812	887,800	604
2014-12-18	1,782	1,800	1,779	1,792	772,200	597.33
2014-12-17	1,722	1,748	1,712	1,743	1,098,300	581
2014-12-16	1,737	1,765	1,729	1,733	1,220,000	577.67
2014-12-15	1,782	1,804	1,769	1,774	1,237,800	591.33
2014-12-12	1,801	1,845	1,800	1,822	2,362,500	607.33
2014-12-11	1,759	1,790	1,752	1,786	729,600	595.33
2014-12-10	1,810	1,820	1,779	1,795	922,200	598.33
2014-12-09	1,827	1,859	1,824	1,843	693,400	614.33
2014-12-08	1,859	1,866	1,836	1,853	760,600	617.67
2014-12-05	1,859	1,878	1,852	1,862	699,500	620.67
2014-12-04	1,861	1,871	1,843	1,859	973,200	619.67
2014-12-03	1,822	1,870	1,822	1,851	1,188,000	617
2014-12-02	1,793	1,818	1,784	1,809	960,900	603
2014-12-01	1,767	1,812	1,767	1,807	775,000	602.33
2014-11-28	1,749	1,770	1,749	1,769	1,022,900	589.67
2014-11-27	1,737	1,768	1,736	1,746	1,172,800	582
2014-11-26	1,718	1,739	1,716	1,732	996,000	577.33
2014-11-25	1,730	1,734	1,712	1,719	935,600	573
2014-11-21	1,684	1,708	1,678	1,704	1,366,200	568
2014-11-20	1,659	1,691	1,658	1,683	1,608,400	561
2014-11-19	1,621	1,644	1,621	1,629	837,800	543
2014-11-18	1,597	1,613	1,595	1,612	804,300	537.33
2014-11-17	1,622	1,624	1,561	1,570	1,166,700	523.33
2014-11-14	1,624	1,629	1,607	1,623	1,844,000	541
2014-11-13	1,582	1,613	1,574	1,607	936,300	535.67
2014-11-12	1,577	1,603	1,572	1,575	1,098,000	525
2014-11-11	1,541	1,572	1,536	1,567	885,900	522.33
2014-11-10	1,532	1,538	1,523	1,532	549,500	510.67
2014-11-07	1,532	1,542	1,524	1,541	929,400	513.67
2014-11-06	1,535	1,541	1,506	1,513	887,700	504.33
2014-11-05	1,520	1,536	1,513	1,528	1,423,900	509.33
2014-11-04	1,534	1,543	1,458	1,526	2,471,000	508.67
2014-10-31	1,445	1,513	1,430	1,501	1,583,400	500.33
2014-10-30	1,432	1,437	1,420	1,431	775,200	477
2014-10-29	1,387	1,426	1,378	1,421	1,059,300	473.67
2014-10-28	1,372	1,391	1,372	1,385	832,500	461.67
2014-10-27	1,361	1,371	1,347	1,370	698,800	456.67
2014-10-24	1,340	1,353	1,334	1,346	793,200	448.67
2014-10-23	1,332	1,334	1,318	1,324	478,800	441.33
2014-10-22	1,311	1,339	1,311	1,337	742,800	445.67
2014-10-21	1,319	1,322	1,287	1,293	758,800	431
2014-10-20	1,307	1,326	1,305	1,325	897,300	441.67
2014-10-17	1,287	1,297	1,276	1,277	1,239,200	425.67
2014-10-16	1,286	1,302	1,269	1,273	1,463,800	424.33
2014-10-15	1,326	1,334	1,316	1,332	721,800	444
2014-10-14	1,324	1,344	1,319	1,329	821,600	443
2014-10-10	1,361	1,365	1,346	1,352	1,107,500	450.67
2014-10-09	1,391	1,398	1,378	1,380	657,000	460
2014-10-08	1,394	1,394	1,382	1,389	613,700	463
2014-10-07	1,422	1,434	1,407	1,414	852,500	471.33
2014-10-06	1,431	1,444	1,417	1,434	1,066,200	478
2014-10-03	1,380	1,408	1,380	1,407	1,047,900	469
2014-10-02	1,421	1,428	1,392	1,393	1,161,200	464.33
2014-10-01	1,434	1,445	1,429	1,429	611,300	476.33
2014-09-30	1,444	1,448	1,426	1,433	857,600	477.67
2014-09-29	1,446	1,461	1,446	1,452	654,100	484
2014-09-26	1,459	1,466	1,440	1,445	953,200	481.67
2014-09-25	1,486	1,493	1,475	1,481	838,400	493.67
2014-09-24	1,484	1,485	1,468	1,477	792,000	492.33
2014-09-22	1,492	1,497	1,470	1,472	684,100	490.67
2014-09-19	1,499	1,506	1,490	1,502	681,200	500.67
2014-09-18	1,492	1,493	1,474	1,488	664,400	496
2014-09-17	1,485	1,490	1,471	1,472	617,800	490.67
2014-09-16	1,480	1,488	1,467	1,470	556,300	490
2014-09-12	1,488	1,504	1,484	1,490	2,252,900	496.67
2014-09-11	1,484	1,506	1,484	1,503	872,900	501
2014-09-10	1,469	1,483	1,465	1,481	497,100	493.67
2014-09-09	1,488	1,494	1,471	1,472	558,300	490.67
2014-09-08	1,485	1,490	1,476	1,478	354,100	492.67
2014-09-05	1,511	1,513	1,487	1,489	392,900	496.33
2014-09-04	1,494	1,504	1,490	1,491	392,900	497
2014-09-03	1,516	1,520	1,506	1,508	569,200	502.67
2014-09-02	1,499	1,526	1,493	1,514	561,300	504.67
2014-09-01	1,508	1,512	1,482	1,485	388,900	495
2014-08-29	1,489	1,497	1,481	1,492	973,800	497.33
2014-08-28	1,505	1,521	1,478	1,483	1,085,400	494.33
2014-08-27	1,518	1,530	1,508	1,521	533,600	507
2014-08-26	1,541	1,543	1,515	1,518	542,400	506
2014-08-25	1,541	1,548	1,530	1,544	435,500	514.67
2014-08-22	1,533	1,544	1,521	1,528	537,600	509.33
2014-08-21	1,535	1,549	1,531	1,537	548,400	512.33
2014-08-20	1,535	1,535	1,519	1,526	421,700	508.67
2014-08-19	1,537	1,540	1,523	1,535	562,400	511.67
2014-08-18	1,535	1,546	1,516	1,524	740,900	508
2014-08-15	1,521	1,553	1,516	1,551	816,600	517
2014-08-14	1,512	1,531	1,506	1,522	804,900	507.33
2014-08-13	1,495	1,518	1,484	1,516	823,400	505.33
2014-08-12	1,520	1,524	1,502	1,511	774,300	503.67
2014-08-11	1,509	1,532	1,499	1,524	757,700	508
2014-08-08	1,504	1,520	1,473	1,473	1,192,500	491
2014-08-07	1,523	1,530	1,512	1,527	621,500	509
2014-08-06	1,527	1,538	1,518	1,523	716,500	507.67
2014-08-05	1,559	1,561	1,524	1,528	846,200	509.33
2014-08-04	1,551	1,576	1,540	1,557	1,046,300	519
2014-08-01	1,553	1,580	1,536	1,549	1,380,300	516.33
2014-07-31	1,603	1,613	1,589	1,593	831,400	531
2014-07-30	1,579	1,599	1,574	1,583	601,800	527.67
2014-07-29	1,589	1,589	1,574	1,583	738,800	527.67
2014-07-28	1,592	1,608	1,584	1,589	887,100	529.67
2014-07-25	1,573	1,592	1,558	1,589	788,500	529.67
2014-07-24	1,578	1,579	1,551	1,558	612,000	519.33
2014-07-23	1,555	1,568	1,555	1,564	423,300	521.33
2014-07-22	1,548	1,562	1,533	1,555	838,700	518.33
2014-07-18	1,558	1,563	1,532	1,541	1,359,000	513.67
2014-07-17	1,607	1,614	1,595	1,602	478,500	534
2014-07-16	1,614	1,617	1,596	1,597	427,400	532.33
2014-07-15	1,614	1,619	1,607	1,614	421,100	538
2014-07-14	1,602	1,619	1,587	1,597	727,800	532.33
2014-07-11	1,589	1,609	1,584	1,601	893,000	533.67
2014-07-10	1,609	1,614	1,596	1,598	683,500	532.67
2014-07-09	1,588	1,607	1,585	1,604	591,300	534.67
2014-07-08	1,586	1,610	1,577	1,606	645,700	535.33
2014-07-07	1,595	1,600	1,589	1,591	587,700	530.33
2014-07-04	1,630	1,630	1,596	1,602	797,500	534
2014-07-03	1,613	1,628	1,602	1,610	707,500	536.67
2014-07-02	1,621	1,635	1,614	1,617	694,000	539
2014-07-01	1,609	1,635	1,609	1,621	1,034,600	540.33
2014-06-30	1,607	1,611	1,578	1,601	1,057,100	533.67
2014-06-27	1,622	1,622	1,582	1,588	819,200	529.33
2014-06-26	1,622	1,622	1,602	1,611	787,100	537
2014-06-25	1,617	1,617	1,594	1,601	1,101,400	533.67
2014-06-24	1,634	1,642	1,614	1,623	810,800	541
2014-06-23	1,644	1,649	1,604	1,626	2,020,900	542
2014-06-20	1,685	1,703	1,670	1,684	1,005,200	561.33
2014-06-19	1,676	1,703	1,668	1,699	855,700	566.33
2014-06-18	1,690	1,699	1,674	1,689	584,800	563
2014-06-17	1,669	1,680	1,661	1,679	640,000	559.67
2014-06-16	1,667	1,676	1,638	1,651	806,000	550.33
2014-06-13	1,666	1,690	1,646	1,687	1,659,700	562.33
2014-06-12	1,673	1,674	1,642	1,666	986,700	555.33
2014-06-11	1,648	1,690	1,648	1,677	1,025,100	559
2014-06-10	1,660	1,663	1,629	1,635	620,500	545
2014-06-09	1,658	1,660	1,641	1,644	537,500	548
2014-06-06	1,647	1,651	1,633	1,643	757,700	547.67
2014-06-05	1,641	1,653	1,631	1,648	806,500	549.33
2014-06-04	1,633	1,648	1,622	1,640	757,200	546.67
2014-06-03	1,655	1,675	1,613	1,633	1,112,300	544.33
2014-06-02	1,596	1,639	1,596	1,630	727,300	543.33
2014-05-30	1,600	1,614	1,575	1,585	1,338,700	528.33
2014-05-29	1,614	1,625	1,593	1,613	557,000	537.67
2014-05-28	1,590	1,617	1,586	1,608	646,600	536
2014-05-27	1,599	1,612	1,586	1,589	712,000	529.67
2014-05-26	1,593	1,596	1,567	1,587	508,700	529
2014-05-23	1,573	1,586	1,567	1,570	982,400	523.33
2014-05-22	1,564	1,574	1,543	1,573	1,220,400	524.33
2014-05-21	1,517	1,535	1,496	1,530	836,600	510
2014-05-20	1,536	1,537	1,515	1,523	643,500	507.67
2014-05-19	1,563	1,565	1,522	1,529	928,900	509.67
2014-05-16	1,568	1,574	1,554	1,561	851,400	520.33
2014-05-15	1,566	1,582	1,553	1,580	1,074,400	526.67
2014-05-14	1,558	1,566	1,543	1,560	637,400	520
2014-05-13	1,540	1,569	1,539	1,557	886,900	519
2014-05-12	1,518	1,535	1,506	1,524	770,100	508
2014-05-09	1,495	1,532	1,491	1,513	1,287,300	504.33
2014-05-08	1,516	1,544	1,502	1,514	1,149,900	504.67
2014-05-07	1,504	1,524	1,484	1,492	1,609,700	497.33
2014-05-02	1,522	1,552	1,511	1,535	1,543,500	511.67
2014-05-01	1,500	1,528	1,487	1,520	2,410,500	506.67
2014-04-30	1,397	1,398	1,361	1,368	788,300	456
2014-04-28	1,375	1,386	1,365	1,386	434,000	462
2014-04-25	1,397	1,418	1,383	1,390	687,500	463.33
2014-04-24	1,395	1,413	1,385	1,394	583,000	464.67
2014-04-23	1,396	1,400	1,383	1,400	477,400	466.67
2014-04-22	1,410	1,411	1,376	1,377	445,200	459
2014-04-21	1,390	1,407	1,385	1,398	464,700	466
2014-04-18	1,370	1,393	1,370	1,391	434,100	463.67
2014-04-17	1,362	1,383	1,353	1,370	849,700	456.67
2014-04-16	1,350	1,385	1,349	1,378	1,098,500	459.33
2014-04-15	1,320	1,364	1,313	1,333	1,332,600	444.33
2014-04-14	1,269	1,302	1,269	1,292	720,700	430.67
2014-04-11	1,278	1,288	1,267	1,278	1,954,200	426
2014-04-10	1,352	1,353	1,312	1,318	792,700	439.33
2014-04-09	1,365	1,368	1,332	1,334	933,600	444.67
2014-04-08	1,371	1,383	1,362	1,365	737,000	455
2014-04-07	1,377	1,387	1,361	1,383	843,500	461
2014-04-04	1,370	1,392	1,355	1,390	1,197,500	463.33
2014-04-03	1,365	1,394	1,355	1,374	1,224,800	458
2014-04-02	1,341	1,369	1,333	1,351	1,056,100	450.33
2014-04-01	1,349	1,359	1,322	1,323	986,500	441
2014-03-31	1,327	1,335	1,313	1,329	552,900	443
2014-03-28	1,291	1,325	1,288	1,322	814,500	440.67
2014-03-27	1,263	1,305	1,247	1,298	1,085,300	432.67
2014-03-26	1,303	1,304	1,264	1,278	1,770,400	426
2014-03-25	1,265	1,307	1,260	1,297	1,226,500	432.33
2014-03-24	1,302	1,329	1,296	1,304	1,252,400	434.67
2014-03-20	1,352	1,359	1,304	1,306	1,045,200	435.33
2014-03-19	1,358	1,374	1,335	1,356	715,800	452
2014-03-18	1,365	1,370	1,348	1,354	601,800	451.33
2014-03-17	1,341	1,368	1,340	1,354	901,600	451.33
2014-03-14	1,327	1,365	1,325	1,354	3,015,700	451.33
2014-03-13	1,387	1,392	1,373	1,376	694,700	458.67
2014-03-12	1,412	1,413	1,379	1,379	718,900	459.67
2014-03-11	1,409	1,433	1,409	1,427	545,300	475.67
2014-03-10	1,410	1,428	1,393	1,411	627,900	470.33
2014-03-07	1,434	1,447	1,410	1,423	765,900	474.33
2014-03-06	1,412	1,433	1,397	1,427	886,600	475.67
2014-03-05	1,392	1,410	1,384	1,388	737,400	462.67
2014-03-04	1,360	1,377	1,348	1,373	618,400	457.67
2014-03-03	1,380	1,381	1,343	1,368	629,300	456
2014-02-28	1,417	1,424	1,382	1,391	833,600	463.67
2014-02-27	1,414	1,420	1,390	1,411	713,900	470.33
2014-02-26	1,396	1,437	1,391	1,416	696,800	472
2014-02-25	1,406	1,435	1,401	1,426	1,098,700	475.33
2014-02-24	1,371	1,407	1,364	1,385	835,900	461.67
2014-02-21	1,346	1,395	1,345	1,386	1,011,600	462
2014-02-20	1,370	1,373	1,327	1,330	1,184,500	443.33
2014-02-19	1,356	1,388	1,356	1,380	740,600	460
2014-02-18	1,358	1,401	1,352	1,390	962,500	463.33
2014-02-17	1,330	1,350	1,314	1,345	973,900	448.33
2014-02-14	1,345	1,376	1,318	1,329	2,051,800	443
2014-02-13	1,376	1,387	1,348	1,352	1,510,300	450.67
2014-02-12	1,395	1,398	1,372	1,380	1,257,500	460
2014-02-10	1,349	1,369	1,344	1,365	1,620,800	455
2014-02-07	1,325	1,328	1,304	1,319	1,952,300	439.67
2014-02-06	1,290	1,326	1,280	1,296	2,891,500	432
2014-02-05	1,388	1,417	1,375	1,410	1,674,000	470
2014-02-04	1,435	1,440	1,372	1,376	1,671,300	458.67
2014-02-03	1,500	1,510	1,471	1,479	743,600	493
2014-01-31	1,540	1,549	1,503	1,529	967,600	509.67
2014-01-30	1,537	1,543	1,501	1,519	1,140,300	506.33
2014-01-29	1,546	1,576	1,538	1,576	1,004,200	525.33
2014-01-28	1,510	1,537	1,497	1,528	1,093,900	509.33
2014-01-27	1,500	1,515	1,491	1,495	1,005,600	498.33
2014-01-24	1,594	1,599	1,539	1,551	1,840,300	517
2014-01-23	1,640	1,657	1,609	1,617	1,793,700	539
2014-01-22	1,612	1,643	1,590	1,614	1,499,800	538
2014-01-21	1,615	1,639	1,609	1,619	927,500	539.67
2014-01-20	1,618	1,621	1,598	1,612	560,200	537.33
2014-01-17	1,610	1,631	1,603	1,615	1,545,200	538.33
2014-01-16	1,644	1,658	1,624	1,631	962,800	543.67
2014-01-15	1,640	1,646	1,619	1,644	1,336,400	548
2014-01-14	1,630	1,640	1,603	1,607	1,410,900	535.67
2014-01-10	1,659	1,690	1,641	1,690	1,637,200	563.33
2014-01-09	1,676	1,689	1,662	1,680	938,200	560
2014-01-08	1,669	1,705	1,666	1,701	924,000	567
2014-01-07	1,636	1,667	1,630	1,657	942,200	552.33
2014-01-06	1,631	1,666	1,624	1,650	1,216,400	550

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