7951 ヤマハ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,936	2,971	2,927	2,949	498,100	983
2015-12-29	2,898	2,958	2,887	2,943	496,500	981
2015-12-28	2,924	2,939	2,854	2,902	615,600	967.33
2015-12-25	2,857	2,910	2,831	2,893	620,400	964.33
2015-12-24	2,900	2,934	2,826	2,829	660,300	943
2015-12-22	2,847	2,893	2,831	2,880	707,900	960
2015-12-21	2,896	2,906	2,817	2,881	695,500	960.33
2015-12-18	2,932	3,055	2,888	2,904	1,713,400	968
2015-12-17	2,973	3,010	2,954	2,960	1,354,700	986.67
2015-12-16	2,890	2,931	2,881	2,928	812,900	976
2015-12-15	2,903	2,928	2,853	2,857	814,300	952.33
2015-12-14	2,875	2,890	2,817	2,879	996,400	959.67
2015-12-11	2,900	2,984	2,898	2,954	1,793,100	984.67
2015-12-10	2,966	2,972	2,919	2,928	858,200	976
2015-12-09	2,999	3,015	2,965	2,983	1,090,200	994.33
2015-12-08	3,010	3,060	2,999	3,010	652,400	1,003.33
2015-12-07	3,040	3,095	3,030	3,030	659,700	1,010
2015-12-04	2,995	3,025	2,978	2,996	1,026,600	998.67
2015-12-03	3,115	3,120	3,080	3,095	627,500	1,031.67
2015-12-02	3,115	3,150	3,090	3,135	797,800	1,045
2015-12-01	3,145	3,165	3,085	3,115	859,500	1,038.33
2015-11-30	3,180	3,180	3,085	3,100	1,040,600	1,033.33
2015-11-27	3,220	3,245	3,180	3,205	668,700	1,068.33
2015-11-26	3,195	3,220	3,180	3,200	891,000	1,066.67
2015-11-25	3,240	3,260	3,210	3,220	782,800	1,073.33
2015-11-24	3,240	3,280	3,240	3,255	551,500	1,085
2015-11-20	3,245	3,275	3,225	3,260	724,700	1,086.67
2015-11-19	3,245	3,280	3,220	3,275	681,700	1,091.67
2015-11-18	3,200	3,235	3,185	3,190	667,300	1,063.33
2015-11-17	3,150	3,190	3,140	3,170	712,900	1,056.67
2015-11-16	3,065	3,120	3,060	3,115	437,000	1,038.33
2015-11-13	3,100	3,140	3,050	3,130	760,500	1,043.33
2015-11-12	3,145	3,180	3,115	3,120	679,500	1,040
2015-11-11	3,115	3,165	3,110	3,135	494,000	1,045
2015-11-10	3,140	3,185	3,095	3,115	870,300	1,038.33
2015-11-09	3,100	3,190	3,100	3,175	887,300	1,058.33
2015-11-06	3,075	3,100	3,065	3,085	561,100	1,028.33
2015-11-05	3,010	3,080	3,000	3,055	510,900	1,018.33
2015-11-04	3,000	3,040	2,973	2,987	644,100	995.67
2015-11-02	3,000	3,050	2,939	2,946	810,100	982
2015-10-30	2,983	3,040	2,925	3,025	704,200	1,008.33
2015-10-29	2,984	2,994	2,931	2,945	435,200	981.67
2015-10-28	2,985	2,991	2,928	2,949	487,900	983
2015-10-27	2,953	3,020	2,951	2,969	669,600	989.67
2015-10-26	2,961	3,015	2,945	2,952	511,900	984
2015-10-23	2,920	2,947	2,892	2,925	789,900	975
2015-10-22	2,844	2,877	2,824	2,835	443,000	945
2015-10-21	2,860	2,889	2,830	2,884	846,200	961.33
2015-10-20	2,865	2,868	2,829	2,839	645,900	946.33
2015-10-19	2,828	2,891	2,817	2,845	606,300	948.33
2015-10-16	2,859	2,890	2,841	2,851	622,700	950.33
2015-10-15	2,775	2,825	2,752	2,810	543,300	936.67
2015-10-14	2,866	2,883	2,770	2,790	637,800	930
2015-10-13	2,828	2,884	2,810	2,859	739,100	953
2015-10-09	2,800	2,848	2,768	2,847	1,029,100	949
2015-10-08	2,832	2,842	2,748	2,768	736,500	922.67
2015-10-07	2,861	2,875	2,798	2,857	666,300	952.33
2015-10-06	2,900	2,901	2,854	2,875	710,300	958.33
2015-10-05	2,822	2,867	2,822	2,847	583,000	949
2015-10-02	2,708	2,772	2,689	2,767	435,300	922.33
2015-10-01	2,638	2,748	2,621	2,730	823,300	910
2015-09-30	2,619	2,654	2,557	2,638	769,700	879.33
2015-09-29	2,629	2,633	2,531	2,542	1,150,100	847.33
2015-09-28	2,695	2,725	2,635	2,654	461,500	884.67
2015-09-25	2,631	2,687	2,602	2,677	746,700	892.33
2015-09-24	2,604	2,682	2,601	2,612	702,300	870.67
2015-09-18	2,688	2,693	2,639	2,642	799,800	880.67
2015-09-17	2,723	2,744	2,678	2,739	589,700	913
2015-09-16	2,741	2,741	2,682	2,706	576,700	902
2015-09-15	2,700	2,736	2,671	2,697	550,200	899
2015-09-14	2,706	2,730	2,660	2,675	640,100	891.67
2015-09-11	2,660	2,711	2,636	2,702	1,988,100	900.67
2015-09-10	2,632	2,675	2,580	2,662	662,500	887.33
2015-09-09	2,579	2,711	2,558	2,711	1,187,100	903.67
2015-09-08	2,587	2,594	2,460	2,463	702,500	821
2015-09-07	2,547	2,598	2,493	2,569	672,900	856.33
2015-09-04	2,645	2,650	2,530	2,547	832,900	849
2015-09-03	2,654	2,679	2,616	2,621	713,000	873.67
2015-09-02	2,615	2,732	2,606	2,631	1,077,700	877
2015-09-01	2,745	2,746	2,632	2,632	728,700	877.33
2015-08-31	2,769	2,808	2,742	2,778	746,000	926
2015-08-28	2,779	2,804	2,741	2,772	1,545,900	924
2015-08-27	2,727	2,756	2,683	2,711	1,030,600	903.67
2015-08-26	2,536	2,657	2,529	2,651	1,171,200	883.67
2015-08-25	2,590	2,750	2,553	2,575	1,428,400	858.33
2015-08-24	2,795	2,847	2,680	2,691	1,283,200	897
2015-08-21	2,995	2,999	2,870	2,877	1,186,100	959
2015-08-20	3,035	3,130	3,015	3,080	956,700	1,026.67
2015-08-19	3,050	3,100	3,040	3,040	883,700	1,013.33
2015-08-18	3,110	3,115	3,020	3,040	647,300	1,013.33
2015-08-17	3,045	3,090	3,045	3,080	588,400	1,026.67
2015-08-14	2,991	3,055	2,989	3,005	840,000	1,001.67
2015-08-13	2,930	2,995	2,906	2,986	781,700	995.33
2015-08-12	2,952	2,983	2,881	2,899	700,700	966.33
2015-08-11	3,005	3,010	2,916	2,965	908,200	988.33
2015-08-10	2,953	3,015	2,932	3,005	625,100	1,001.67
2015-08-07	2,936	2,974	2,901	2,967	585,600	989
2015-08-06	2,958	2,989	2,931	2,940	659,700	980
2015-08-05	2,884	2,920	2,870	2,908	815,800	969.33
2015-08-04	2,894	2,941	2,888	2,899	663,100	966.33
2015-08-03	2,871	2,929	2,845	2,928	629,400	976
2015-07-31	3,010	3,010	2,893	2,921	1,141,900	973.67
2015-07-30	2,870	2,870	2,796	2,810	1,048,500	936.67
2015-07-29	2,850	2,869	2,803	2,857	706,900	952.33
2015-07-28	2,775	2,818	2,741	2,800	655,000	933.33
2015-07-27	2,794	2,811	2,761	2,782	695,300	927.33
2015-07-24	2,800	2,853	2,780	2,798	734,300	932.67
2015-07-23	2,763	2,811	2,749	2,783	638,200	927.67
2015-07-22	2,749	2,754	2,671	2,713	812,200	904.33
2015-07-21	2,761	2,765	2,727	2,758	457,200	919.33
2015-07-17	2,730	2,766	2,705	2,751	593,500	917
2015-07-16	2,680	2,744	2,677	2,734	754,600	911.33
2015-07-15	2,655	2,673	2,629	2,646	528,100	882
2015-07-14	2,643	2,691	2,643	2,669	627,600	889.67
2015-07-13	2,542	2,639	2,528	2,629	694,000	876.33
2015-07-10	2,516	2,580	2,498	2,517	1,433,400	839
2015-07-09	2,416	2,503	2,383	2,501	1,055,000	833.67
2015-07-08	2,559	2,598	2,495	2,495	803,600	831.67
2015-07-07	2,600	2,625	2,571	2,585	537,600	861.67
2015-07-06	2,595	2,600	2,519	2,560	1,045,500	853.33
2015-07-03	2,600	2,657	2,600	2,646	759,200	882
2015-07-02	2,593	2,593	2,559	2,580	491,700	860
2015-07-01	2,481	2,553	2,459	2,551	606,500	850.33
2015-06-30	2,461	2,477	2,415	2,470	1,469,400	823.33
2015-06-29	2,511	2,546	2,496	2,499	779,300	833
2015-06-26	2,593	2,606	2,561	2,579	687,600	859.67
2015-06-25	2,578	2,597	2,563	2,569	537,100	856.33
2015-06-24	2,593	2,598	2,556	2,586	670,800	862
2015-06-23	2,511	2,618	2,511	2,593	1,049,100	864.33
2015-06-22	2,469	2,513	2,468	2,512	507,500	837.33
2015-06-19	2,488	2,510	2,465	2,486	1,278,700	828.67
2015-06-18	2,485	2,559	2,470	2,474	2,111,700	824.67
2015-06-17	2,422	2,430	2,354	2,369	949,700	789.67
2015-06-16	2,431	2,447	2,405	2,422	575,200	807.33
2015-06-15	2,430	2,463	2,427	2,438	583,300	812.67
2015-06-12	2,446	2,474	2,430	2,462	1,723,200	820.67
2015-06-11	2,438	2,446	2,405	2,423	961,900	807.67
2015-06-10	2,468	2,489	2,411	2,427	1,105,800	809
2015-06-09	2,465	2,468	2,418	2,418	682,600	806
2015-06-08	2,510	2,524	2,477	2,493	519,000	831
2015-06-05	2,503	2,510	2,473	2,507	591,100	835.67
2015-06-04	2,534	2,559	2,515	2,520	737,600	840
2015-06-03	2,490	2,558	2,481	2,539	1,132,100	846.33
2015-06-02	2,550	2,562	2,491	2,527	1,177,200	842.33
2015-06-01	2,525	2,547	2,495	2,535	643,100	845
2015-05-29	2,505	2,555	2,505	2,530	1,859,600	843.33
2015-05-28	2,600	2,610	2,523	2,550	1,244,100	850
2015-05-27	2,530	2,606	2,521	2,575	1,490,100	858.33
2015-05-26	2,492	2,525	2,472	2,516	1,097,000	838.67
2015-05-25	2,427	2,465	2,427	2,457	449,700	819
2015-05-22	2,469	2,469	2,412	2,446	643,300	815.33
2015-05-21	2,480	2,514	2,469	2,472	1,075,100	824
2015-05-20	2,419	2,473	2,412	2,461	1,230,600	820.33
2015-05-19	2,384	2,411	2,366	2,403	1,069,900	801
2015-05-18	2,291	2,367	2,291	2,363	1,276,700	787.67
2015-05-15	2,261	2,264	2,201	2,249	959,700	749.67
2015-05-14	2,250	2,301	2,250	2,273	926,400	757.67
2015-05-13	2,319	2,355	2,267	2,289	1,367,000	763
2015-05-12	2,355	2,387	2,318	2,358	1,387,300	786
2015-05-11	2,265	2,313	2,240	2,309	1,204,200	769.67
2015-05-08	2,177	2,220	2,170	2,215	1,023,600	738.33
2015-05-07	2,195	2,249	2,146	2,175	1,407,000	725
2015-05-01	2,100	2,197	2,093	2,194	1,579,900	731.33
2015-04-30	2,185	2,245	2,171	2,179	1,315,600	726.33
2015-04-28	2,225	2,279	2,219	2,265	1,046,400	755
2015-04-27	2,215	2,239	2,185	2,193	1,134,500	731
2015-04-24	2,256	2,270	2,219	2,223	823,400	741
2015-04-23	2,261	2,279	2,245	2,260	956,800	753.33
2015-04-22	2,260	2,281	2,248	2,274	1,001,000	758
2015-04-21	2,246	2,269	2,216	2,266	893,400	755.33
2015-04-20	2,211	2,229	2,182	2,221	708,900	740.33
2015-04-17	2,243	2,282	2,188	2,211	1,703,900	737
2015-04-16	2,356	2,365	2,311	2,343	1,039,600	781
2015-04-15	2,367	2,415	2,362	2,390	873,200	796.67
2015-04-14	2,326	2,358	2,323	2,358	718,800	786
2015-04-13	2,364	2,378	2,334	2,360	1,043,500	786.67
2015-04-10	2,385	2,406	2,343	2,386	2,263,700	795.33
2015-04-09	2,416	2,434	2,383	2,391	1,517,100	797
2015-04-08	2,400	2,450	2,384	2,410	1,974,100	803.33
2015-04-07	2,409	2,468	2,371	2,396	2,027,900	798.67
2015-04-06	2,305	2,417	2,303	2,374	1,756,100	791.33
2015-04-03	2,218	2,300	2,217	2,294	1,540,600	764.67
2015-04-02	2,135	2,205	2,135	2,183	1,120,000	727.67
2015-04-01	2,109	2,153	2,083	2,130	1,143,400	710
2015-03-31	2,174	2,186	2,104	2,104	1,343,800	701.33
2015-03-30	2,160	2,185	2,140	2,164	614,200	721.33
2015-03-27	2,154	2,189	2,119	2,141	1,004,800	713.67
2015-03-26	2,194	2,200	2,156	2,164	982,900	721.33
2015-03-25	2,227	2,239	2,175	2,215	910,600	738.33
2015-03-24	2,239	2,251	2,205	2,219	1,075,200	739.67
2015-03-23	2,239	2,273	2,235	2,242	1,145,300	747.33
2015-03-20	2,263	2,287	2,219	2,242	2,160,100	747.33
2015-03-19	2,328	2,355	2,275	2,277	1,442,600	759
2015-03-18	2,234	2,346	2,234	2,329	1,493,200	776.33
2015-03-17	2,225	2,235	2,187	2,219	1,003,400	739.67
2015-03-16	2,211	2,247	2,206	2,213	894,800	737.67
2015-03-13	2,245	2,274	2,224	2,228	2,506,100	742.67
2015-03-12	2,125	2,235	2,124	2,220	1,630,500	740
2015-03-11	2,086	2,129	2,074	2,109	1,026,900	703
2015-03-10	2,148	2,166	2,080	2,093	1,510,900	697.67
2015-03-09	2,135	2,159	2,117	2,128	1,246,000	709.33
2015-03-06	2,076	2,169	2,055	2,160	1,556,100	720
2015-03-05	2,051	2,088	2,050	2,073	980,600	691
2015-03-04	2,066	2,083	2,042	2,080	692,700	693.33
2015-03-03	2,097	2,106	2,060	2,081	898,800	693.67
2015-03-02	2,055	2,085	2,034	2,080	939,300	693.33
2015-02-27	2,006	2,037	1,986	2,026	1,248,300	675.33
2015-02-26	1,995	2,025	1,983	2,023	1,529,800	674.33
2015-02-25	2,050	2,062	2,030	2,035	858,200	678.33
2015-02-24	2,061	2,072	2,025	2,042	913,400	680.67
2015-02-23	1,999	2,062	1,995	2,055	1,302,800	685
2015-02-20	1,983	2,024	1,980	1,981	1,458,900	660.33
2015-02-19	1,898	1,993	1,894	1,981	1,776,200	660.33
2015-02-18	1,807	1,877	1,806	1,874	1,019,700	624.67
2015-02-17	1,802	1,828	1,790	1,795	615,800	598.33
2015-02-16	1,811	1,834	1,805	1,810	623,300	603.33
2015-02-13	1,809	1,842	1,790	1,796	1,046,600	598.67
2015-02-12	1,825	1,839	1,808	1,814	727,600	604.67
2015-02-10	1,772	1,802	1,760	1,779	879,600	593
2015-02-09	1,800	1,802	1,753	1,767	682,000	589
2015-02-06	1,785	1,787	1,754	1,769	1,003,400	589.67
2015-02-05	1,718	1,773	1,718	1,745	782,600	581.67
2015-02-04	1,726	1,758	1,713	1,758	909,800	586
2015-02-03	1,711	1,711	1,678	1,684	736,000	561.33
2015-02-02	1,733	1,740	1,704	1,718	453,900	572.67
2015-01-30	1,776	1,783	1,727	1,731	725,000	577
2015-01-29	1,682	1,754	1,682	1,743	1,015,600	581
2015-01-28	1,682	1,718	1,675	1,713	615,300	571
2015-01-27	1,665	1,694	1,660	1,693	890,900	564.33
2015-01-26	1,656	1,668	1,636	1,645	1,105,000	548.33
2015-01-23	1,728	1,733	1,683	1,690	829,700	563.33
2015-01-22	1,713	1,726	1,697	1,719	642,200	573
2015-01-21	1,709	1,724	1,696	1,721	748,600	573.67
2015-01-20	1,679	1,710	1,673	1,707	870,300	569
2015-01-19	1,666	1,691	1,659	1,683	780,300	561
2015-01-16	1,688	1,692	1,607	1,649	1,901,500	549.67
2015-01-15	1,700	1,744	1,699	1,737	753,300	579
2015-01-14	1,701	1,734	1,686	1,690	874,300	563.33
2015-01-13	1,702	1,725	1,694	1,724	715,300	574.67
2015-01-09	1,772	1,780	1,725	1,732	1,223,100	577.33
2015-01-08	1,711	1,746	1,705	1,740	729,600	580
2015-01-07	1,690	1,720	1,689	1,703	966,600	567.67
2015-01-06	1,741	1,752	1,709	1,710	993,300	570
2015-01-05	1,779	1,806	1,757	1,792	560,000	597.33

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