1. HOME >
  2. 株価時系列 >
  3. 7951 >
  4. 2021年

7951 ヤマハ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-305,7005,7105,6505,670428,1001,890
2021-12-295,7305,8105,7205,760328,9001,920
2021-12-285,7805,8305,7505,830312,9001,943.33
2021-12-275,7005,7005,6605,680193,0001,893.33
2021-12-245,7505,7705,7105,710184,7001,903.33
2021-12-235,7805,7905,7005,760237,0001,920
2021-12-225,7405,7805,7305,740238,1001,913.33
2021-12-215,7705,7905,7105,730328,5001,910
2021-12-205,7105,7305,6205,650441,8001,883.33
2021-12-175,7005,8105,7005,810894,2001,936.67
2021-12-165,8805,9005,7905,880374,5001,960
2021-12-155,6905,8105,6805,790414,3001,930
2021-12-145,8405,8805,7205,740406,7001,913.33
2021-12-135,9205,9305,8405,850315,3001,950
2021-12-105,8605,9105,7905,840786,3001,946.67
2021-12-096,0406,0505,9305,960401,9001,986.67
2021-12-086,0406,1106,0106,060541,7002,020
2021-12-075,9006,0605,8306,000852,0002,000
2021-12-065,8505,9505,7705,900479,7001,966.67
2021-12-035,9805,9805,8105,910560,5001,970
2021-12-025,7705,9405,7705,880727,5001,960
2021-12-015,7905,9605,7705,910774,5001,970
2021-11-306,0806,1105,8205,8201,615,7001,940
2021-11-296,1806,1906,0306,070622,5002,023.33
2021-11-266,2806,2906,1506,180667,2002,060
2021-11-256,3506,4006,2806,340366,5002,113.33
2021-11-246,4406,5006,3106,330415,8002,110
2021-11-226,3206,4706,2806,440455,6002,146.67
2021-11-196,4306,5006,4006,420523,0002,140
2021-11-186,2406,3806,2406,340522,8002,113.33
2021-11-176,4706,4706,3206,340488,5002,113.33
2021-11-166,4806,5506,4606,480480,8002,160
2021-11-156,5306,5606,5006,510441,2002,170
2021-11-126,4806,5606,4606,530764,7002,176.67
2021-11-116,3706,5006,3606,490548,4002,163.33
2021-11-106,3506,4106,3006,350450,7002,116.67
2021-11-096,4906,5806,4006,420519,6002,140
2021-11-086,5506,5906,4706,520601,4002,173.33
2021-11-056,7506,7706,5106,530696,0002,176.67
2021-11-046,6806,6906,4606,6501,767,8002,216.67
2021-11-027,4007,4107,2207,240553,6002,413.33
2021-11-017,3907,4407,3307,440595,1002,480
2021-10-297,1907,2307,0707,180454,6002,393.33
2021-10-287,1507,2507,1307,200307,6002,400
2021-10-277,2107,2807,1907,260313,2002,420
2021-10-267,2407,3207,1907,260471,1002,420
2021-10-257,0407,1607,0407,150296,3002,383.33
2021-10-227,0307,1507,0307,120415,7002,373.33
2021-10-217,2507,2707,1107,110382,2002,370
2021-10-207,3207,3307,2307,230274,9002,410
2021-10-197,2607,3107,2107,240275,7002,413.33
2021-10-187,2507,2707,1507,180445,0002,393.33
2021-10-157,1207,2607,1107,260498,9002,420
2021-10-147,0207,1207,0007,080384,0002,360
2021-10-136,9907,0406,9506,980256,1002,326.67
2021-10-126,9207,0006,8906,970420,6002,323.33
2021-10-116,7307,0106,7106,950476,4002,316.67
2021-10-086,7506,8706,7306,750572,7002,250
2021-10-076,6706,7406,5806,660554,8002,220
2021-10-066,8706,9206,5906,690712,3002,230
2021-10-056,7506,8606,6906,810466,6002,270
2021-10-046,9407,0506,8706,920417,9002,306.67
2021-10-017,0507,1006,8906,910565,9002,303.33
2021-09-307,2307,2407,0507,0501,023,6002,350
2021-09-297,1907,2507,0907,180590,5002,393.33
2021-09-287,2507,3507,1707,330617,6002,443.33
2021-09-277,3007,3207,2307,250366,1002,416.67
2021-09-247,3607,3707,2607,280475,2002,426.67
2021-09-227,2007,2807,1207,210456,3002,403.33
2021-09-217,2007,3107,1807,270384,9002,423.33
2021-09-177,4507,4907,3507,400822,6002,466.67
2021-09-167,4007,4407,3607,420481,8002,473.33
2021-09-157,2707,3607,2607,350467,8002,450
2021-09-147,1607,3207,1507,300512,6002,433.33
2021-09-137,1907,2307,1107,170414,4002,390
2021-09-107,0707,2807,0107,250960,2002,416.67
2021-09-096,9507,1006,9107,070724,9002,356.67
2021-09-087,0807,1207,0107,100724,1002,366.67
2021-09-077,2107,2607,0807,140624,6002,380
2021-09-067,0107,2107,0107,160688,0002,386.67
2021-09-036,8906,9206,7406,920603,1002,306.67
2021-09-026,8006,9106,7706,860636,7002,286.67
2021-09-016,5806,8006,5806,790843,1002,263.33
2021-08-316,3506,5106,3006,490692,2002,163.33
2021-08-306,4506,4806,3506,350398,0002,116.67
2021-08-276,3206,3606,2506,350344,4002,116.67
2021-08-266,4106,4306,3106,330449,0002,110
2021-08-256,2906,4406,2306,410711,6002,136.67
2021-08-246,3706,4506,3206,390703,9002,130
2021-08-235,9706,1505,9706,120322,2002,040
2021-08-205,9306,0105,9005,930439,6001,976.67
2021-08-196,0606,1006,0206,040336,0002,013.33
2021-08-186,1806,1806,1006,130224,4002,043.33
2021-08-176,2706,3206,1706,170207,6002,056.67
2021-08-166,2906,2906,1806,220304,9002,073.33
2021-08-136,4506,4506,3406,350425,2002,116.67
2021-08-126,4606,4606,3906,430200,6002,143.33
2021-08-116,4006,4506,3606,450283,4002,150
2021-08-106,4006,4306,2806,300391,0002,100
2021-08-066,2406,3606,2306,360312,7002,120
2021-08-056,2606,3906,1606,220500,9002,073.33
2021-08-046,2106,2206,1306,160378,6002,053.33
2021-08-036,0306,1506,0306,140290,1002,046.67
2021-08-026,0406,1206,0306,100346,2002,033.33
2021-07-306,0706,0906,0006,030542,5002,010
2021-07-296,1806,2106,0906,130350,8002,043.33
2021-07-286,1206,1506,0706,140474,6002,046.67
2021-07-276,1606,1906,1306,180312,1002,060
2021-07-266,1906,1906,0606,130428,1002,043.33
2021-07-216,0706,1005,9806,030368,6002,010
2021-07-205,9906,0105,9505,970410,8001,990
2021-07-196,0006,0705,9606,050348,4002,016.67
2021-07-166,0206,1506,0106,080366,8002,026.67
2021-07-156,0806,1006,0506,070327,4002,023.33
2021-07-146,0006,1706,0006,150434,4002,050
2021-07-136,1006,1806,0606,100314,0002,033.33
2021-07-126,0606,0706,0106,050397,0002,016.67
2021-07-095,8205,9005,7505,890733,7001,963.33
2021-07-085,9105,9905,8605,960586,8001,986.67
2021-07-075,8805,9905,8705,960410,7001,986.67
2021-07-066,1606,1606,0106,030211,7002,010
2021-07-056,0806,1105,9906,070297,9002,023.33
2021-07-025,9906,1405,9906,130360,8002,043.33
2021-07-016,1206,1306,0106,040302,4002,013.33
2021-06-306,0406,0805,9806,030372,0002,010
2021-06-296,0906,0906,0006,020402,1002,006.67
2021-06-286,1406,1606,0806,090297,1002,030
2021-06-256,1906,2206,1506,190322,2002,063.33
2021-06-246,1006,1406,0706,120223,3002,040
2021-06-236,2406,2606,1506,160347,8002,053.33
2021-06-226,2006,2706,1106,270696,3002,090
2021-06-216,1606,1705,9406,010752,1002,003.33
2021-06-186,4306,4306,2606,290475,2002,096.67
2021-06-176,3406,3906,3006,340335,5002,113.33
2021-06-166,4706,5106,4206,440312,9002,146.67
2021-06-156,3406,5606,3206,540479,6002,180
2021-06-146,4606,5006,3806,390217,9002,130
2021-06-116,5006,5106,3906,430535,7002,143.33
2021-06-106,4006,4906,3906,460277,0002,153.33
2021-06-096,4706,4706,4006,440261,9002,146.67
2021-06-086,5806,6006,4606,510251,2002,170
2021-06-076,6006,6306,4806,490261,9002,163.33
2021-06-046,4706,5406,4106,500423,4002,166.67
2021-06-036,5206,6606,4806,510407,3002,170
2021-06-026,5606,6606,5506,620418,7002,206.67
2021-06-016,6706,7006,5406,640382,3002,213.33
2021-05-316,6106,6206,5306,570320,2002,190
2021-05-286,5806,7006,5506,650567,1002,216.67
2021-05-276,4906,4906,3806,480599,8002,160
2021-05-266,4306,5306,4106,490373,4002,163.33
2021-05-256,4306,5006,3606,490441,9002,163.33
2021-05-246,1806,4206,1806,350353,7002,116.67
2021-05-216,1906,2406,1406,190309,2002,063.33
2021-05-206,1106,1906,0706,130351,2002,043.33
2021-05-196,2106,2706,1006,140451,4002,046.67
2021-05-186,1706,4106,1606,380603,6002,126.67
2021-05-176,1806,2006,1106,180333,1002,060
2021-05-146,0806,1706,0306,140546,7002,046.67
2021-05-136,1106,1706,0106,020535,7002,006.67
2021-05-126,0106,2205,9206,040885,4002,013.33
2021-05-116,3406,3405,8805,910819,3001,970
2021-05-106,0506,3006,0306,290747,3002,096.67
2021-05-076,0006,0005,9205,950483,3001,983.33
2021-05-065,9606,0405,9606,040628,0002,013.33
2021-04-306,0206,0205,9105,950540,5001,983.33
2021-04-286,0806,1506,0006,120338,4002,040
2021-04-276,1106,1306,0506,050366,8002,016.67
2021-04-266,1006,1406,0006,130345,9002,043.33
2021-04-236,0506,0906,0306,080221,7002,026.67
2021-04-226,0606,1305,9906,130372,5002,043.33
2021-04-216,0106,0205,8805,920489,9001,973.33
2021-04-206,2606,2706,1106,130439,1002,043.33
2021-04-196,2906,3206,2106,320263,6002,106.67
2021-04-166,2606,3106,2106,290304,4002,096.67
2021-04-156,2206,2706,2106,240195,7002,080
2021-04-146,3206,3206,2106,240323,9002,080
2021-04-136,3906,4206,3406,380399,2002,126.67
2021-04-126,3406,3606,2806,300253,8002,100
2021-04-096,2606,3806,2206,340701,8002,113.33
2021-04-086,3006,3006,1306,170350,6002,056.67
2021-04-076,3106,3506,1606,250481,4002,083.33
2021-04-066,3406,3506,1806,240436,9002,080
2021-04-056,2806,3706,2206,350407,1002,116.67
2021-04-026,2206,2606,1706,220310,7002,073.33
2021-04-016,0406,1906,0406,130453,9002,043.33
2021-03-316,1406,1606,0106,010452,7002,003.33
2021-03-306,0706,1406,0506,140404,2002,046.67
2021-03-296,0906,1306,0306,070628,5002,023.33
2021-03-266,1706,1906,0306,080485,4002,026.67
2021-03-255,9306,1305,9106,120536,0002,040
2021-03-246,0106,0705,9105,940587,7001,980
2021-03-236,0906,1706,0006,110625,6002,036.67
2021-03-226,2606,2806,0606,090543,4002,030
2021-03-196,3406,3606,2606,360504,8002,120
2021-03-186,3506,4406,2806,370421,5002,123.33
2021-03-176,3806,4006,2906,400314,4002,133.33
2021-03-166,3306,4106,2706,360420,0002,120
2021-03-156,3306,4006,3006,350379,4002,116.67
2021-03-126,2406,3306,1706,330854,2002,110
2021-03-116,1706,2606,1106,230476,6002,076.67
2021-03-106,1506,2106,1006,200424,4002,066.67
2021-03-096,2306,2406,0906,190446,8002,063.33
2021-03-086,2506,2606,1006,130434,3002,043.33
2021-03-056,0406,1905,9706,190716,8002,063.33
2021-03-045,9306,0205,8905,980579,9001,993.33
2021-03-035,8905,9905,8705,940617,3001,980
2021-03-025,9906,0105,8605,860671,1001,953.33
2021-03-016,0906,0905,9505,980466,0001,993.33
2021-02-266,1106,1305,9305,930833,9001,976.67
2021-02-256,0206,1405,9606,120762,4002,040
2021-02-245,8005,9305,7505,860600,6001,953.33
2021-02-225,7305,8505,6805,770556,7001,923.33
2021-02-195,8205,8405,6305,660591,7001,886.67
2021-02-185,8305,9205,7405,780723,5001,926.67
2021-02-176,0106,0805,9205,920532,2001,973.33
2021-02-166,0206,2105,9906,110624,2002,036.67
2021-02-156,0706,1706,0106,060358,1002,020
2021-02-126,1106,1406,0306,040785,0002,013.33
2021-02-106,2406,2706,1206,200732,0002,066.67
2021-02-096,3806,4306,2506,300672,7002,100
2021-02-086,3306,4306,3206,360593,0002,120
2021-02-056,2306,4306,1806,300758,7002,100
2021-02-046,2406,2606,1006,130539,3002,043.33
2021-02-036,2606,3206,2206,270446,0002,090
2021-02-026,1506,3106,1006,270454,0002,090
2021-02-015,9106,1705,9006,150502,9002,050
2021-01-296,0006,0305,8605,890492,7001,963.33
2021-01-285,8906,0505,8906,040497,0002,013.33
2021-01-276,0206,0705,9706,040293,3002,013.33
2021-01-266,0606,0705,9205,960308,1001,986.67
2021-01-255,9806,0705,9806,070338,4002,023.33
2021-01-225,9706,0405,9205,980471,7001,993.33
2021-01-216,0406,1006,0106,040552,8002,013.33
2021-01-206,0006,1005,9506,070680,8002,023.33
2021-01-196,0206,0205,9405,960587,2001,986.67
2021-01-186,1006,1105,9706,020576,1002,006.67
2021-01-156,3406,3406,1706,190621,6002,063.33
2021-01-146,1606,3906,1206,3401,150,2002,113.33
2021-01-136,0906,1205,9806,120540,0002,040
2021-01-126,0306,1305,9906,080529,9002,026.67
2021-01-086,1106,2005,9506,200551,7002,066.67
2021-01-076,0406,1305,9705,980475,8001,993.33
2021-01-065,8805,9305,8105,910308,8001,970
2021-01-055,9405,9905,8505,890426,1001,963.33
2021-01-046,1206,1205,9505,990257,7001,996.67

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