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	2,949
2015-12-29	2,898	2,958	2,887	2,943	496,500	2,943
2015-12-28	2,924	2,939	2,854	2,902	615,600	2,902
2015-12-25	2,857	2,910	2,831	2,893	620,400	2,893
2015-12-24	2,900	2,934	2,826	2,829	660,300	2,829
2015-12-22	2,847	2,893	2,831	2,880	707,900	2,880
2015-12-21	2,896	2,906	2,817	2,881	695,500	2,881
2015-12-18	2,932	3,055	2,888	2,904	1,713,400	2,904
2015-12-17	2,973	3,010	2,954	2,960	1,354,700	2,960
2015-12-16	2,890	2,931	2,881	2,928	812,900	2,928
2015-12-15	2,903	2,928	2,853	2,857	814,300	2,857
2015-12-14	2,875	2,890	2,817	2,879	996,400	2,879
2015-12-11	2,900	2,984	2,898	2,954	1,793,100	2,954
2015-12-10	2,966	2,972	2,919	2,928	858,200	2,928
2015-12-09	2,999	3,015	2,965	2,983	1,090,200	2,983
2015-12-08	3,010	3,060	2,999	3,010	652,400	3,010
2015-12-07	3,040	3,095	3,030	3,030	659,700	3,030
2015-12-04	2,995	3,025	2,978	2,996	1,026,600	2,996
2015-12-03	3,115	3,120	3,080	3,095	627,500	3,095
2015-12-02	3,115	3,150	3,090	3,135	797,800	3,135
2015-12-01	3,145	3,165	3,085	3,115	859,500	3,115
2015-11-30	3,180	3,180	3,085	3,100	1,040,600	3,100
2015-11-27	3,220	3,245	3,180	3,205	668,700	3,205
2015-11-26	3,195	3,220	3,180	3,200	891,000	3,200
2015-11-25	3,240	3,260	3,210	3,220	782,800	3,220
2015-11-24	3,240	3,280	3,240	3,255	551,500	3,255
2015-11-20	3,245	3,275	3,225	3,260	724,700	3,260
2015-11-19	3,245	3,280	3,220	3,275	681,700	3,275
2015-11-18	3,200	3,235	3,185	3,190	667,300	3,190
2015-11-17	3,150	3,190	3,140	3,170	712,900	3,170
2015-11-16	3,065	3,120	3,060	3,115	437,000	3,115
2015-11-13	3,100	3,140	3,050	3,130	760,500	3,130
2015-11-12	3,145	3,180	3,115	3,120	679,500	3,120
2015-11-11	3,115	3,165	3,110	3,135	494,000	3,135
2015-11-10	3,140	3,185	3,095	3,115	870,300	3,115
2015-11-09	3,100	3,190	3,100	3,175	887,300	3,175
2015-11-06	3,075	3,100	3,065	3,085	561,100	3,085
2015-11-05	3,010	3,080	3,000	3,055	510,900	3,055
2015-11-04	3,000	3,040	2,973	2,987	644,100	2,987
2015-11-02	3,000	3,050	2,939	2,946	810,100	2,946
2015-10-30	2,983	3,040	2,925	3,025	704,200	3,025
2015-10-29	2,984	2,994	2,931	2,945	435,200	2,945
2015-10-28	2,985	2,991	2,928	2,949	487,900	2,949
2015-10-27	2,953	3,020	2,951	2,969	669,600	2,969
2015-10-26	2,961	3,015	2,945	2,952	511,900	2,952
2015-10-23	2,920	2,947	2,892	2,925	789,900	2,925
2015-10-22	2,844	2,877	2,824	2,835	443,000	2,835
2015-10-21	2,860	2,889	2,830	2,884	846,200	2,884
2015-10-20	2,865	2,868	2,829	2,839	645,900	2,839
2015-10-19	2,828	2,891	2,817	2,845	606,300	2,845
2015-10-16	2,859	2,890	2,841	2,851	622,700	2,851
2015-10-15	2,775	2,825	2,752	2,810	543,300	2,810
2015-10-14	2,866	2,883	2,770	2,790	637,800	2,790
2015-10-13	2,828	2,884	2,810	2,859	739,100	2,859
2015-10-09	2,800	2,848	2,768	2,847	1,029,100	2,847
2015-10-08	2,832	2,842	2,748	2,768	736,500	2,768
2015-10-07	2,861	2,875	2,798	2,857	666,300	2,857
2015-10-06	2,900	2,901	2,854	2,875	710,300	2,875
2015-10-05	2,822	2,867	2,822	2,847	583,000	2,847
2015-10-02	2,708	2,772	2,689	2,767	435,300	2,767
2015-10-01	2,638	2,748	2,621	2,730	823,300	2,730
2015-09-30	2,619	2,654	2,557	2,638	769,700	2,638
2015-09-29	2,629	2,633	2,531	2,542	1,150,100	2,542
2015-09-28	2,695	2,725	2,635	2,654	461,500	2,654
2015-09-25	2,631	2,687	2,602	2,677	746,700	2,677
2015-09-24	2,604	2,682	2,601	2,612	702,300	2,612
2015-09-18	2,688	2,693	2,639	2,642	799,800	2,642
2015-09-17	2,723	2,744	2,678	2,739	589,700	2,739
2015-09-16	2,741	2,741	2,682	2,706	576,700	2,706
2015-09-15	2,700	2,736	2,671	2,697	550,200	2,697
2015-09-14	2,706	2,730	2,660	2,675	640,100	2,675
2015-09-11	2,660	2,711	2,636	2,702	1,988,100	2,702
2015-09-10	2,632	2,675	2,580	2,662	662,500	2,662
2015-09-09	2,579	2,711	2,558	2,711	1,187,100	2,711
2015-09-08	2,587	2,594	2,460	2,463	702,500	2,463
2015-09-07	2,547	2,598	2,493	2,569	672,900	2,569
2015-09-04	2,645	2,650	2,530	2,547	832,900	2,547
2015-09-03	2,654	2,679	2,616	2,621	713,000	2,621
2015-09-02	2,615	2,732	2,606	2,631	1,077,700	2,631
2015-09-01	2,745	2,746	2,632	2,632	728,700	2,632
2015-08-31	2,769	2,808	2,742	2,778	746,000	2,778
2015-08-28	2,779	2,804	2,741	2,772	1,545,900	2,772
2015-08-27	2,727	2,756	2,683	2,711	1,030,600	2,711
2015-08-26	2,536	2,657	2,529	2,651	1,171,200	2,651
2015-08-25	2,590	2,750	2,553	2,575	1,428,400	2,575
2015-08-24	2,795	2,847	2,680	2,691	1,283,200	2,691
2015-08-21	2,995	2,999	2,870	2,877	1,186,100	2,877
2015-08-20	3,035	3,130	3,015	3,080	956,700	3,080
2015-08-19	3,050	3,100	3,040	3,040	883,700	3,040
2015-08-18	3,110	3,115	3,020	3,040	647,300	3,040
2015-08-17	3,045	3,090	3,045	3,080	588,400	3,080
2015-08-14	2,991	3,055	2,989	3,005	840,000	3,005
2015-08-13	2,930	2,995	2,906	2,986	781,700	2,986
2015-08-12	2,952	2,983	2,881	2,899	700,700	2,899
2015-08-11	3,005	3,010	2,916	2,965	908,200	2,965
2015-08-10	2,953	3,015	2,932	3,005	625,100	3,005
2015-08-07	2,936	2,974	2,901	2,967	585,600	2,967
2015-08-06	2,958	2,989	2,931	2,940	659,700	2,940
2015-08-05	2,884	2,920	2,870	2,908	815,800	2,908
2015-08-04	2,894	2,941	2,888	2,899	663,100	2,899
2015-08-03	2,871	2,929	2,845	2,928	629,400	2,928
2015-07-31	3,010	3,010	2,893	2,921	1,141,900	2,921
2015-07-30	2,870	2,870	2,796	2,810	1,048,500	2,810
2015-07-29	2,850	2,869	2,803	2,857	706,900	2,857
2015-07-28	2,775	2,818	2,741	2,800	655,000	2,800
2015-07-27	2,794	2,811	2,761	2,782	695,300	2,782
2015-07-24	2,800	2,853	2,780	2,798	734,300	2,798
2015-07-23	2,763	2,811	2,749	2,783	638,200	2,783
2015-07-22	2,749	2,754	2,671	2,713	812,200	2,713
2015-07-21	2,761	2,765	2,727	2,758	457,200	2,758
2015-07-17	2,730	2,766	2,705	2,751	593,500	2,751
2015-07-16	2,680	2,744	2,677	2,734	754,600	2,734
2015-07-15	2,655	2,673	2,629	2,646	528,100	2,646
2015-07-14	2,643	2,691	2,643	2,669	627,600	2,669
2015-07-13	2,542	2,639	2,528	2,629	694,000	2,629
2015-07-10	2,516	2,580	2,498	2,517	1,433,400	2,517
2015-07-09	2,416	2,503	2,383	2,501	1,055,000	2,501
2015-07-08	2,559	2,598	2,495	2,495	803,600	2,495
2015-07-07	2,600	2,625	2,571	2,585	537,600	2,585
2015-07-06	2,595	2,600	2,519	2,560	1,045,500	2,560
2015-07-03	2,600	2,657	2,600	2,646	759,200	2,646
2015-07-02	2,593	2,593	2,559	2,580	491,700	2,580
2015-07-01	2,481	2,553	2,459	2,551	606,500	2,551
2015-06-30	2,461	2,477	2,415	2,470	1,469,400	2,470
2015-06-29	2,511	2,546	2,496	2,499	779,300	2,499
2015-06-26	2,593	2,606	2,561	2,579	687,600	2,579
2015-06-25	2,578	2,597	2,563	2,569	537,100	2,569
2015-06-24	2,593	2,598	2,556	2,586	670,800	2,586
2015-06-23	2,511	2,618	2,511	2,593	1,049,100	2,593
2015-06-22	2,469	2,513	2,468	2,512	507,500	2,512
2015-06-19	2,488	2,510	2,465	2,486	1,278,700	2,486
2015-06-18	2,485	2,559	2,470	2,474	2,111,700	2,474
2015-06-17	2,422	2,430	2,354	2,369	949,700	2,369
2015-06-16	2,431	2,447	2,405	2,422	575,200	2,422
2015-06-15	2,430	2,463	2,427	2,438	583,300	2,438
2015-06-12	2,446	2,474	2,430	2,462	1,723,200	2,462
2015-06-11	2,438	2,446	2,405	2,423	961,900	2,423
2015-06-10	2,468	2,489	2,411	2,427	1,105,800	2,427
2015-06-09	2,465	2,468	2,418	2,418	682,600	2,418
2015-06-08	2,510	2,524	2,477	2,493	519,000	2,493
2015-06-05	2,503	2,510	2,473	2,507	591,100	2,507
2015-06-04	2,534	2,559	2,515	2,520	737,600	2,520
2015-06-03	2,490	2,558	2,481	2,539	1,132,100	2,539
2015-06-02	2,550	2,562	2,491	2,527	1,177,200	2,527
2015-06-01	2,525	2,547	2,495	2,535	643,100	2,535
2015-05-29	2,505	2,555	2,505	2,530	1,859,600	2,530
2015-05-28	2,600	2,610	2,523	2,550	1,244,100	2,550
2015-05-27	2,530	2,606	2,521	2,575	1,490,100	2,575
2015-05-26	2,492	2,525	2,472	2,516	1,097,000	2,516
2015-05-25	2,427	2,465	2,427	2,457	449,700	2,457
2015-05-22	2,469	2,469	2,412	2,446	643,300	2,446
2015-05-21	2,480	2,514	2,469	2,472	1,075,100	2,472
2015-05-20	2,419	2,473	2,412	2,461	1,230,600	2,461
2015-05-19	2,384	2,411	2,366	2,403	1,069,900	2,403
2015-05-18	2,291	2,367	2,291	2,363	1,276,700	2,363
2015-05-15	2,261	2,264	2,201	2,249	959,700	2,249
2015-05-14	2,250	2,301	2,250	2,273	926,400	2,273
2015-05-13	2,319	2,355	2,267	2,289	1,367,000	2,289
2015-05-12	2,355	2,387	2,318	2,358	1,387,300	2,358
2015-05-11	2,265	2,313	2,240	2,309	1,204,200	2,309
2015-05-08	2,177	2,220	2,170	2,215	1,023,600	2,215
2015-05-07	2,195	2,249	2,146	2,175	1,407,000	2,175
2015-05-01	2,100	2,197	2,093	2,194	1,579,900	2,194
2015-04-30	2,185	2,245	2,171	2,179	1,315,600	2,179
2015-04-28	2,225	2,279	2,219	2,265	1,046,400	2,265
2015-04-27	2,215	2,239	2,185	2,193	1,134,500	2,193
2015-04-24	2,256	2,270	2,219	2,223	823,400	2,223
2015-04-23	2,261	2,279	2,245	2,260	956,800	2,260
2015-04-22	2,260	2,281	2,248	2,274	1,001,000	2,274
2015-04-21	2,246	2,269	2,216	2,266	893,400	2,266
2015-04-20	2,211	2,229	2,182	2,221	708,900	2,221
2015-04-17	2,243	2,282	2,188	2,211	1,703,900	2,211
2015-04-16	2,356	2,365	2,311	2,343	1,039,600	2,343
2015-04-15	2,367	2,415	2,362	2,390	873,200	2,390
2015-04-14	2,326	2,358	2,323	2,358	718,800	2,358
2015-04-13	2,364	2,378	2,334	2,360	1,043,500	2,360
2015-04-10	2,385	2,406	2,343	2,386	2,263,700	2,386
2015-04-09	2,416	2,434	2,383	2,391	1,517,100	2,391
2015-04-08	2,400	2,450	2,384	2,410	1,974,100	2,410
2015-04-07	2,409	2,468	2,371	2,396	2,027,900	2,396
2015-04-06	2,305	2,417	2,303	2,374	1,756,100	2,374
2015-04-03	2,218	2,300	2,217	2,294	1,540,600	2,294
2015-04-02	2,135	2,205	2,135	2,183	1,120,000	2,183
2015-04-01	2,109	2,153	2,083	2,130	1,143,400	2,130
2015-03-31	2,174	2,186	2,104	2,104	1,343,800	2,104
2015-03-30	2,160	2,185	2,140	2,164	614,200	2,164
2015-03-27	2,154	2,189	2,119	2,141	1,004,800	2,141
2015-03-26	2,194	2,200	2,156	2,164	982,900	2,164
2015-03-25	2,227	2,239	2,175	2,215	910,600	2,215
2015-03-24	2,239	2,251	2,205	2,219	1,075,200	2,219
2015-03-23	2,239	2,273	2,235	2,242	1,145,300	2,242
2015-03-20	2,263	2,287	2,219	2,242	2,160,100	2,242
2015-03-19	2,328	2,355	2,275	2,277	1,442,600	2,277
2015-03-18	2,234	2,346	2,234	2,329	1,493,200	2,329
2015-03-17	2,225	2,235	2,187	2,219	1,003,400	2,219
2015-03-16	2,211	2,247	2,206	2,213	894,800	2,213
2015-03-13	2,245	2,274	2,224	2,228	2,506,100	2,228
2015-03-12	2,125	2,235	2,124	2,220	1,630,500	2,220
2015-03-11	2,086	2,129	2,074	2,109	1,026,900	2,109
2015-03-10	2,148	2,166	2,080	2,093	1,510,900	2,093
2015-03-09	2,135	2,159	2,117	2,128	1,246,000	2,128
2015-03-06	2,076	2,169	2,055	2,160	1,556,100	2,160
2015-03-05	2,051	2,088	2,050	2,073	980,600	2,073
2015-03-04	2,066	2,083	2,042	2,080	692,700	2,080
2015-03-03	2,097	2,106	2,060	2,081	898,800	2,081
2015-03-02	2,055	2,085	2,034	2,080	939,300	2,080
2015-02-27	2,006	2,037	1,986	2,026	1,248,300	2,026
2015-02-26	1,995	2,025	1,983	2,023	1,529,800	2,023
2015-02-25	2,050	2,062	2,030	2,035	858,200	2,035
2015-02-24	2,061	2,072	2,025	2,042	913,400	2,042
2015-02-23	1,999	2,062	1,995	2,055	1,302,800	2,055
2015-02-20	1,983	2,024	1,980	1,981	1,458,900	1,981
2015-02-19	1,898	1,993	1,894	1,981	1,776,200	1,981
2015-02-18	1,807	1,877	1,806	1,874	1,019,700	1,874
2015-02-17	1,802	1,828	1,790	1,795	615,800	1,795
2015-02-16	1,811	1,834	1,805	1,810	623,300	1,810
2015-02-13	1,809	1,842	1,790	1,796	1,046,600	1,796
2015-02-12	1,825	1,839	1,808	1,814	727,600	1,814
2015-02-10	1,772	1,802	1,760	1,779	879,600	1,779
2015-02-09	1,800	1,802	1,753	1,767	682,000	1,767
2015-02-06	1,785	1,787	1,754	1,769	1,003,400	1,769
2015-02-05	1,718	1,773	1,718	1,745	782,600	1,745
2015-02-04	1,726	1,758	1,713	1,758	909,800	1,758
2015-02-03	1,711	1,711	1,678	1,684	736,000	1,684
2015-02-02	1,733	1,740	1,704	1,718	453,900	1,718
2015-01-30	1,776	1,783	1,727	1,731	725,000	1,731
2015-01-29	1,682	1,754	1,682	1,743	1,015,600	1,743
2015-01-28	1,682	1,718	1,675	1,713	615,300	1,713
2015-01-27	1,665	1,694	1,660	1,693	890,900	1,693
2015-01-26	1,656	1,668	1,636	1,645	1,105,000	1,645
2015-01-23	1,728	1,733	1,683	1,690	829,700	1,690
2015-01-22	1,713	1,726	1,697	1,719	642,200	1,719
2015-01-21	1,709	1,724	1,696	1,721	748,600	1,721
2015-01-20	1,679	1,710	1,673	1,707	870,300	1,707
2015-01-19	1,666	1,691	1,659	1,683	780,300	1,683
2015-01-16	1,688	1,692	1,607	1,649	1,901,500	1,649
2015-01-15	1,700	1,744	1,699	1,737	753,300	1,737
2015-01-14	1,701	1,734	1,686	1,690	874,300	1,690
2015-01-13	1,702	1,725	1,694	1,724	715,300	1,724
2015-01-09	1,772	1,780	1,725	1,732	1,223,100	1,732
2015-01-08	1,711	1,746	1,705	1,740	729,600	1,740
2015-01-07	1,690	1,720	1,689	1,703	966,600	1,703
2015-01-06	1,741	1,752	1,709	1,710	993,300	1,710
2015-01-05	1,779	1,806	1,757	1,792	560,000	1,792

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