7951 ヤマハ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	6,140	6,140	6,050	6,080	323,900	6,080
2019-12-27	6,150	6,200	6,120	6,120	264,500	6,120
2019-12-26	6,120	6,190	6,120	6,170	240,100	6,170
2019-12-25	6,150	6,160	6,110	6,120	201,100	6,120
2019-12-24	6,200	6,200	6,100	6,120	245,000	6,120
2019-12-23	6,140	6,180	6,120	6,160	300,100	6,160
2019-12-20	6,190	6,240	6,090	6,090	620,300	6,090
2019-12-19	6,210	6,230	6,140	6,160	413,900	6,160
2019-12-18	6,110	6,180	6,100	6,170	451,000	6,170
2019-12-17	6,180	6,220	6,120	6,170	487,100	6,170
2019-12-16	6,180	6,240	6,160	6,180	553,300	6,180
2019-12-13	6,140	6,270	6,140	6,230	1,603,900	6,230
2019-12-12	6,050	6,070	5,960	5,990	847,700	5,990
2019-12-11	6,100	6,120	6,010	6,030	605,100	6,030
2019-12-10	6,090	6,160	6,060	6,090	403,000	6,090
2019-12-09	6,200	6,220	6,150	6,160	361,900	6,160
2019-12-06	6,130	6,170	6,100	6,120	272,100	6,120
2019-12-05	6,100	6,210	6,090	6,140	311,500	6,140
2019-12-04	6,060	6,100	6,040	6,070	397,200	6,070
2019-12-03	6,050	6,110	6,040	6,080	393,300	6,080
2019-12-02	6,070	6,200	6,050	6,130	399,600	6,130
2019-11-29	6,080	6,100	6,030	6,030	536,500	6,030
2019-11-28	6,180	6,240	6,130	6,130	452,700	6,130
2019-11-27	6,100	6,250	6,090	6,170	691,700	6,170
2019-11-26	6,100	6,100	5,990	6,020	634,500	6,020
2019-11-25	6,110	6,130	6,040	6,040	301,900	6,040
2019-11-22	6,020	6,080	5,990	6,060	305,200	6,060
2019-11-21	6,060	6,080	5,910	6,040	480,800	6,040
2019-11-20	6,000	6,070	6,000	6,060	411,900	6,060
2019-11-19	6,030	6,070	5,960	6,030	336,900	6,030
2019-11-18	5,950	6,030	5,930	6,020	315,700	6,020
2019-11-15	5,890	5,990	5,890	5,970	408,700	5,970
2019-11-14	5,980	6,030	5,910	5,940	483,900	5,940
2019-11-13	5,930	5,930	5,830	5,920	332,400	5,920
2019-11-12	5,820	5,970	5,800	5,940	549,900	5,940
2019-11-11	5,890	5,900	5,790	5,890	449,200	5,890
2019-11-08	6,000	6,010	5,870	5,930	899,600	5,930
2019-11-07	5,800	5,830	5,780	5,830	428,400	5,830
2019-11-06	5,720	5,830	5,710	5,800	828,100	5,800
2019-11-05	5,620	5,730	5,470	5,620	1,520,100	5,620
2019-11-01	5,020	5,050	4,930	5,020	484,200	5,020
2019-10-31	5,080	5,100	5,050	5,070	419,700	5,070
2019-10-30	5,080	5,100	5,030	5,080	608,600	5,080
2019-10-29	5,040	5,060	5,020	5,050	466,500	5,050
2019-10-28	5,050	5,050	4,995	5,000	293,200	5,000
2019-10-25	4,950	5,020	4,945	5,010	423,500	5,010
2019-10-24	4,990	5,010	4,940	4,955	406,700	4,955
2019-10-23	5,080	5,080	4,950	4,975	450,600	4,975
2019-10-21	5,030	5,060	5,020	5,040	317,200	5,040
2019-10-18	5,030	5,080	5,010	5,030	439,300	5,030
2019-10-17	4,995	5,030	4,960	4,990	361,700	4,990
2019-10-16	4,975	5,070	4,955	4,960	654,600	4,960
2019-10-15	4,810	4,930	4,805	4,910	494,500	4,910
2019-10-11	4,805	4,805	4,735	4,755	602,300	4,755
2019-10-10	4,775	4,785	4,680	4,735	406,500	4,735
2019-10-09	4,795	4,810	4,735	4,750	364,500	4,750
2019-10-08	4,780	4,865	4,775	4,830	448,400	4,830
2019-10-07	4,685	4,755	4,670	4,755	328,600	4,755
2019-10-04	4,670	4,690	4,590	4,690	460,800	4,690
2019-10-03	4,700	4,715	4,625	4,665	441,700	4,665
2019-10-02	4,840	4,875	4,810	4,825	446,600	4,825
2019-10-01	4,835	4,865	4,795	4,815	396,900	4,815
2019-09-30	4,820	4,870	4,755	4,850	729,300	4,850
2019-09-27	4,740	4,815	4,740	4,810	492,700	4,810
2019-09-26	4,860	4,865	4,780	4,800	442,700	4,800
2019-09-25	4,760	4,800	4,715	4,785	454,200	4,785
2019-09-24	4,785	4,820	4,755	4,805	346,300	4,805
2019-09-20	4,850	4,895	4,820	4,850	495,600	4,850
2019-09-19	4,770	4,855	4,755	4,810	468,000	4,810
2019-09-18	4,750	4,765	4,710	4,735	400,900	4,735
2019-09-17	4,810	4,815	4,710	4,735	536,800	4,735
2019-09-13	4,755	4,815	4,655	4,795	1,452,200	4,795
2019-09-12	4,755	4,755	4,685	4,685	762,100	4,685
2019-09-11	4,680	4,680	4,640	4,660	492,600	4,660
2019-09-10	4,620	4,655	4,585	4,645	357,600	4,645
2019-09-09	4,645	4,675	4,585	4,615	396,900	4,615
2019-09-06	4,600	4,630	4,555	4,615	697,300	4,615
2019-09-05	4,420	4,565	4,420	4,535	871,400	4,535
2019-09-04	4,470	4,480	4,380	4,405	300,700	4,405
2019-09-03	4,490	4,525	4,470	4,485	399,200	4,485
2019-09-02	4,545	4,565	4,495	4,495	280,300	4,495
2019-08-30	4,580	4,635	4,560	4,585	519,800	4,585
2019-08-29	4,530	4,580	4,500	4,510	397,800	4,510
2019-08-28	4,510	4,555	4,485	4,500	435,500	4,500
2019-08-27	4,550	4,605	4,540	4,575	475,800	4,575
2019-08-26	4,500	4,550	4,465	4,490	706,900	4,490
2019-08-23	4,635	4,700	4,635	4,670	389,500	4,670
2019-08-22	4,775	4,775	4,680	4,705	398,800	4,705
2019-08-21	4,715	4,760	4,650	4,745	384,000	4,745
2019-08-20	4,740	4,795	4,705	4,785	414,700	4,785
2019-08-19	4,835	4,835	4,700	4,750	357,000	4,750
2019-08-16	4,830	4,830	4,765	4,785	320,800	4,785
2019-08-15	4,760	4,890	4,760	4,850	522,100	4,850
2019-08-14	4,900	4,920	4,845	4,860	474,100	4,860
2019-08-13	4,765	4,825	4,760	4,810	500,000	4,810
2019-08-09	4,845	4,930	4,820	4,835	868,800	4,835
2019-08-08	4,660	4,815	4,645	4,765	593,200	4,765
2019-08-07	4,650	4,675	4,560	4,650	630,400	4,650
2019-08-06	4,670	4,715	4,545	4,705	1,094,800	4,705
2019-08-05	4,840	4,880	4,760	4,835	838,700	4,835
2019-08-02	4,690	4,830	4,590	4,820	1,826,100	4,820
2019-08-01	5,120	5,180	5,030	5,100	706,400	5,100
2019-07-31	5,110	5,200	5,090	5,160	614,500	5,160
2019-07-30	5,200	5,250	5,170	5,190	348,900	5,190
2019-07-29	5,130	5,160	5,090	5,160	323,300	5,160
2019-07-26	5,180	5,180	5,140	5,160	210,200	5,160
2019-07-25	5,250	5,250	5,170	5,180	312,700	5,180
2019-07-24	5,220	5,240	5,190	5,230	324,700	5,230
2019-07-23	5,110	5,240	5,090	5,210	292,000	5,210
2019-07-22	5,150	5,150	5,090	5,140	389,000	5,140
2019-07-19	5,030	5,210	5,010	5,210	478,900	5,210
2019-07-18	5,090	5,100	5,000	5,020	554,800	5,020
2019-07-17	5,210	5,240	5,120	5,150	365,000	5,150
2019-07-16	5,220	5,260	5,210	5,230	405,600	5,230
2019-07-12	5,190	5,220	5,180	5,210	488,600	5,210
2019-07-11	5,020	5,130	5,020	5,130	245,400	5,130
2019-07-10	5,040	5,050	5,010	5,020	505,000	5,020
2019-07-09	5,090	5,090	5,010	5,060	467,100	5,060
2019-07-08	5,130	5,150	5,080	5,090	470,700	5,090
2019-07-05	5,230	5,230	5,120	5,170	369,500	5,170
2019-07-04	5,220	5,240	5,200	5,230	237,400	5,230
2019-07-03	5,150	5,200	5,090	5,200	455,900	5,200
2019-07-02	5,230	5,240	5,140	5,150	454,500	5,150
2019-07-01	5,270	5,300	5,260	5,260	563,000	5,260
2019-06-28	5,240	5,240	5,090	5,120	724,300	5,120
2019-06-27	5,180	5,220	5,140	5,200	349,200	5,200
2019-06-26	5,170	5,180	5,120	5,180	435,900	5,180
2019-06-25	5,110	5,200	5,110	5,130	488,900	5,130
2019-06-24	5,030	5,130	5,020	5,100	277,400	5,100
2019-06-21	5,150	5,190	5,030	5,040	995,800	5,040
2019-06-20	5,250	5,260	5,130	5,150	395,900	5,150
2019-06-19	5,170	5,230	5,160	5,170	379,500	5,170
2019-06-18	5,080	5,150	5,080	5,110	397,400	5,110
2019-06-17	5,240	5,240	5,070	5,120	424,200	5,120
2019-06-14	5,180	5,240	5,140	5,220	1,005,700	5,220
2019-06-13	5,120	5,180	5,080	5,120	409,900	5,120
2019-06-12	5,120	5,200	5,100	5,100	424,500	5,100
2019-06-11	5,090	5,130	5,090	5,110	233,700	5,110
2019-06-10	5,140	5,180	5,120	5,150	587,200	5,150
2019-06-07	5,010	5,110	5,000	5,080	247,400	5,080
2019-06-06	4,930	5,070	4,930	5,020	590,200	5,020
2019-06-05	5,100	5,170	4,950	4,985	798,500	4,985
2019-06-04	5,010	5,040	4,950	5,030	937,200	5,030
2019-06-03	4,845	4,925	4,835	4,910	775,200	4,910
2019-05-31	4,985	4,995	4,870	4,885	979,000	4,885
2019-05-30	4,950	5,040	4,940	5,040	741,500	5,040
2019-05-29	5,010	5,040	4,960	5,020	594,200	5,020
2019-05-28	5,080	5,140	5,050	5,080	1,008,600	5,080
2019-05-27	5,200	5,220	5,100	5,100	397,900	5,100
2019-05-24	5,400	5,400	5,200	5,230	584,000	5,230
2019-05-23	5,450	5,470	5,380	5,400	341,800	5,400
2019-05-22	5,450	5,470	5,400	5,430	274,700	5,430
2019-05-21	5,450	5,490	5,390	5,400	552,900	5,400
2019-05-20	5,460	5,560	5,460	5,530	412,700	5,530
2019-05-17	5,460	5,530	5,440	5,440	595,400	5,440
2019-05-16	5,340	5,390	5,320	5,390	593,300	5,390
2019-05-15	5,350	5,400	5,300	5,340	561,900	5,340
2019-05-14	5,220	5,340	5,170	5,330	513,700	5,330
2019-05-13	5,300	5,360	5,290	5,320	633,700	5,320
2019-05-10	5,510	5,600	5,240	5,310	1,175,500	5,310
2019-05-09	5,470	5,510	5,370	5,410	703,800	5,410
2019-05-08	5,460	5,510	5,410	5,500	649,500	5,500
2019-05-07	5,710	5,810	5,520	5,560	599,400	5,560
2019-04-26	5,780	5,810	5,730	5,750	547,600	5,750
2019-04-25	5,740	5,870	5,730	5,860	444,600	5,860
2019-04-24	5,710	5,790	5,680	5,740	544,200	5,740
2019-04-23	5,660	5,740	5,650	5,720	376,600	5,720
2019-04-22	5,640	5,690	5,640	5,650	279,000	5,650
2019-04-19	5,750	5,760	5,670	5,680	295,000	5,680
2019-04-18	5,750	5,750	5,620	5,620	555,700	5,620
2019-04-17	5,820	5,840	5,780	5,790	434,400	5,790
2019-04-16	5,870	5,890	5,800	5,830	525,400	5,830
2019-04-15	5,850	5,960	5,850	5,890	644,700	5,890
2019-04-12	5,800	5,800	5,690	5,760	1,016,800	5,760
2019-04-11	5,700	5,740	5,670	5,740	422,900	5,740
2019-04-10	5,580	5,680	5,560	5,680	503,100	5,680
2019-04-09	5,710	5,710	5,640	5,650	467,600	5,650
2019-04-08	5,680	5,710	5,640	5,680	501,900	5,680
2019-04-05	5,570	5,650	5,560	5,620	550,500	5,620
2019-04-04	5,470	5,570	5,460	5,550	527,400	5,550
2019-04-03	5,500	5,520	5,440	5,450	599,100	5,450
2019-04-02	5,590	5,620	5,510	5,520	529,800	5,520
2019-04-01	5,600	5,650	5,550	5,560	638,100	5,560
2019-03-29	5,520	5,560	5,490	5,530	461,200	5,530
2019-03-28	5,610	5,620	5,470	5,480	711,900	5,480
2019-03-27	5,620	5,680	5,580	5,660	702,900	5,660
2019-03-26	5,520	5,630	5,520	5,590	755,100	5,590
2019-03-25	5,470	5,480	5,400	5,470	662,000	5,470
2019-03-22	5,600	5,600	5,460	5,470	585,800	5,470
2019-03-20	5,530	5,560	5,480	5,540	396,000	5,540
2019-03-19	5,580	5,580	5,480	5,510	476,000	5,510
2019-03-18	5,540	5,590	5,500	5,590	351,200	5,590
2019-03-15	5,490	5,510	5,450	5,490	963,900	5,490
2019-03-14	5,530	5,550	5,450	5,470	558,200	5,470
2019-03-13	5,590	5,600	5,450	5,530	461,300	5,530
2019-03-12	5,550	5,640	5,520	5,580	560,000	5,580
2019-03-11	5,460	5,490	5,340	5,490	401,600	5,490
2019-03-08	5,520	5,540	5,420	5,460	1,215,400	5,460
2019-03-07	5,470	5,520	5,430	5,520	639,500	5,520
2019-03-06	5,470	5,570	5,460	5,550	785,400	5,550
2019-03-05	5,480	5,520	5,430	5,450	623,100	5,450
2019-03-04	5,590	5,600	5,530	5,560	581,000	5,560
2019-03-01	5,500	5,570	5,500	5,520	495,600	5,520
2019-02-28	5,500	5,500	5,410	5,480	720,400	5,480
2019-02-27	5,480	5,530	5,460	5,480	457,500	5,480
2019-02-26	5,620	5,620	5,460	5,470	681,700	5,470
2019-02-25	5,510	5,610	5,480	5,580	497,200	5,580
2019-02-22	5,500	5,540	5,460	5,480	493,200	5,480
2019-02-21	5,460	5,520	5,450	5,470	529,800	5,470
2019-02-20	5,320	5,520	5,310	5,470	641,100	5,470
2019-02-19	5,300	5,350	5,260	5,300	371,100	5,300
2019-02-18	5,330	5,340	5,270	5,290	383,400	5,290
2019-02-15	5,240	5,260	5,160	5,260	440,400	5,260
2019-02-14	5,260	5,290	5,210	5,230	349,600	5,230
2019-02-13	5,190	5,310	5,170	5,240	520,300	5,240
2019-02-12	5,050	5,230	5,050	5,220	658,200	5,220
2019-02-08	5,110	5,170	5,030	5,080	1,091,900	5,080
2019-02-07	5,410	5,440	5,190	5,240	928,500	5,240
2019-02-06	5,370	5,530	5,260	5,470	1,669,500	5,470
2019-02-05	4,855	4,875	4,815	4,855	469,900	4,855
2019-02-04	4,830	4,880	4,780	4,805	438,700	4,805
2019-02-01	4,775	4,845	4,765	4,785	457,000	4,785
2019-01-31	4,855	4,895	4,755	4,760	608,700	4,760
2019-01-30	4,780	4,800	4,735	4,760	900,200	4,760
2019-01-29	4,675	4,755	4,630	4,755	610,000	4,755
2019-01-28	4,645	4,695	4,630	4,670	326,600	4,670
2019-01-25	4,595	4,685	4,580	4,645	475,600	4,645
2019-01-24	4,595	4,630	4,540	4,610	369,500	4,610
2019-01-23	4,555	4,625	4,520	4,600	594,400	4,600
2019-01-22	4,710	4,710	4,545	4,570	591,800	4,570
2019-01-21	4,770	4,840	4,700	4,710	346,200	4,710
2019-01-18	4,625	4,740	4,600	4,700	467,600	4,700
2019-01-17	4,625	4,675	4,580	4,600	434,700	4,600
2019-01-16	4,715	4,715	4,620	4,635	404,800	4,635
2019-01-15	4,495	4,730	4,485	4,705	704,400	4,705
2019-01-11	4,675	4,725	4,560	4,560	1,253,500	4,560
2019-01-10	4,760	4,815	4,710	4,725	615,200	4,725
2019-01-09	4,760	4,850	4,745	4,755	795,500	4,755
2019-01-08	4,775	4,780	4,700	4,700	612,000	4,700
2019-01-07	4,685	4,790	4,680	4,730	683,100	4,730
2019-01-04	4,520	4,560	4,435	4,550	687,800	4,550

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