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
2021-12-305,7005,7105,6505,670428,1005,670
2021-12-295,7305,8105,7205,760328,9005,760
2021-12-285,7805,8305,7505,830312,9005,830
2021-12-275,7005,7005,6605,680193,0005,680
2021-12-245,7505,7705,7105,710184,7005,710
2021-12-235,7805,7905,7005,760237,0005,760
2021-12-225,7405,7805,7305,740238,1005,740
2021-12-215,7705,7905,7105,730328,5005,730
2021-12-205,7105,7305,6205,650441,8005,650
2021-12-175,7005,8105,7005,810894,2005,810
2021-12-165,8805,9005,7905,880374,5005,880
2021-12-155,6905,8105,6805,790414,3005,790
2021-12-145,8405,8805,7205,740406,7005,740
2021-12-135,9205,9305,8405,850315,3005,850
2021-12-105,8605,9105,7905,840786,3005,840
2021-12-096,0406,0505,9305,960401,9005,960
2021-12-086,0406,1106,0106,060541,7006,060
2021-12-075,9006,0605,8306,000852,0006,000
2021-12-065,8505,9505,7705,900479,7005,900
2021-12-035,9805,9805,8105,910560,5005,910
2021-12-025,7705,9405,7705,880727,5005,880
2021-12-015,7905,9605,7705,910774,5005,910
2021-11-306,0806,1105,8205,8201,615,7005,820
2021-11-296,1806,1906,0306,070622,5006,070
2021-11-266,2806,2906,1506,180667,2006,180
2021-11-256,3506,4006,2806,340366,5006,340
2021-11-246,4406,5006,3106,330415,8006,330
2021-11-226,3206,4706,2806,440455,6006,440
2021-11-196,4306,5006,4006,420523,0006,420
2021-11-186,2406,3806,2406,340522,8006,340
2021-11-176,4706,4706,3206,340488,5006,340
2021-11-166,4806,5506,4606,480480,8006,480
2021-11-156,5306,5606,5006,510441,2006,510
2021-11-126,4806,5606,4606,530764,7006,530
2021-11-116,3706,5006,3606,490548,4006,490
2021-11-106,3506,4106,3006,350450,7006,350
2021-11-096,4906,5806,4006,420519,6006,420
2021-11-086,5506,5906,4706,520601,4006,520
2021-11-056,7506,7706,5106,530696,0006,530
2021-11-046,6806,6906,4606,6501,767,8006,650
2021-11-027,4007,4107,2207,240553,6007,240
2021-11-017,3907,4407,3307,440595,1007,440
2021-10-297,1907,2307,0707,180454,6007,180
2021-10-287,1507,2507,1307,200307,6007,200
2021-10-277,2107,2807,1907,260313,2007,260
2021-10-267,2407,3207,1907,260471,1007,260
2021-10-257,0407,1607,0407,150296,3007,150
2021-10-227,0307,1507,0307,120415,7007,120
2021-10-217,2507,2707,1107,110382,2007,110
2021-10-207,3207,3307,2307,230274,9007,230
2021-10-197,2607,3107,2107,240275,7007,240
2021-10-187,2507,2707,1507,180445,0007,180
2021-10-157,1207,2607,1107,260498,9007,260
2021-10-147,0207,1207,0007,080384,0007,080
2021-10-136,9907,0406,9506,980256,1006,980
2021-10-126,9207,0006,8906,970420,6006,970
2021-10-116,7307,0106,7106,950476,4006,950
2021-10-086,7506,8706,7306,750572,7006,750
2021-10-076,6706,7406,5806,660554,8006,660
2021-10-066,8706,9206,5906,690712,3006,690
2021-10-056,7506,8606,6906,810466,6006,810
2021-10-046,9407,0506,8706,920417,9006,920
2021-10-017,0507,1006,8906,910565,9006,910
2021-09-307,2307,2407,0507,0501,023,6007,050
2021-09-297,1907,2507,0907,180590,5007,180
2021-09-287,2507,3507,1707,330617,6007,330
2021-09-277,3007,3207,2307,250366,1007,250
2021-09-247,3607,3707,2607,280475,2007,280
2021-09-227,2007,2807,1207,210456,3007,210
2021-09-217,2007,3107,1807,270384,9007,270
2021-09-177,4507,4907,3507,400822,6007,400
2021-09-167,4007,4407,3607,420481,8007,420
2021-09-157,2707,3607,2607,350467,8007,350
2021-09-147,1607,3207,1507,300512,6007,300
2021-09-137,1907,2307,1107,170414,4007,170
2021-09-107,0707,2807,0107,250960,2007,250
2021-09-096,9507,1006,9107,070724,9007,070
2021-09-087,0807,1207,0107,100724,1007,100
2021-09-077,2107,2607,0807,140624,6007,140
2021-09-067,0107,2107,0107,160688,0007,160
2021-09-036,8906,9206,7406,920603,1006,920
2021-09-026,8006,9106,7706,860636,7006,860
2021-09-016,5806,8006,5806,790843,1006,790
2021-08-316,3506,5106,3006,490692,2006,490
2021-08-306,4506,4806,3506,350398,0006,350
2021-08-276,3206,3606,2506,350344,4006,350
2021-08-266,4106,4306,3106,330449,0006,330
2021-08-256,2906,4406,2306,410711,6006,410
2021-08-246,3706,4506,3206,390703,9006,390
2021-08-235,9706,1505,9706,120322,2006,120
2021-08-205,9306,0105,9005,930439,6005,930
2021-08-196,0606,1006,0206,040336,0006,040
2021-08-186,1806,1806,1006,130224,4006,130
2021-08-176,2706,3206,1706,170207,6006,170
2021-08-166,2906,2906,1806,220304,9006,220
2021-08-136,4506,4506,3406,350425,2006,350
2021-08-126,4606,4606,3906,430200,6006,430
2021-08-116,4006,4506,3606,450283,4006,450
2021-08-106,4006,4306,2806,300391,0006,300
2021-08-066,2406,3606,2306,360312,7006,360
2021-08-056,2606,3906,1606,220500,9006,220
2021-08-046,2106,2206,1306,160378,6006,160
2021-08-036,0306,1506,0306,140290,1006,140
2021-08-026,0406,1206,0306,100346,2006,100
2021-07-306,0706,0906,0006,030542,5006,030
2021-07-296,1806,2106,0906,130350,8006,130
2021-07-286,1206,1506,0706,140474,6006,140
2021-07-276,1606,1906,1306,180312,1006,180
2021-07-266,1906,1906,0606,130428,1006,130
2021-07-216,0706,1005,9806,030368,6006,030
2021-07-205,9906,0105,9505,970410,8005,970
2021-07-196,0006,0705,9606,050348,4006,050
2021-07-166,0206,1506,0106,080366,8006,080
2021-07-156,0806,1006,0506,070327,4006,070
2021-07-146,0006,1706,0006,150434,4006,150
2021-07-136,1006,1806,0606,100314,0006,100
2021-07-126,0606,0706,0106,050397,0006,050
2021-07-095,8205,9005,7505,890733,7005,890
2021-07-085,9105,9905,8605,960586,8005,960
2021-07-075,8805,9905,8705,960410,7005,960
2021-07-066,1606,1606,0106,030211,7006,030
2021-07-056,0806,1105,9906,070297,9006,070
2021-07-025,9906,1405,9906,130360,8006,130
2021-07-016,1206,1306,0106,040302,4006,040
2021-06-306,0406,0805,9806,030372,0006,030
2021-06-296,0906,0906,0006,020402,1006,020
2021-06-286,1406,1606,0806,090297,1006,090
2021-06-256,1906,2206,1506,190322,2006,190
2021-06-246,1006,1406,0706,120223,3006,120
2021-06-236,2406,2606,1506,160347,8006,160
2021-06-226,2006,2706,1106,270696,3006,270
2021-06-216,1606,1705,9406,010752,1006,010
2021-06-186,4306,4306,2606,290475,2006,290
2021-06-176,3406,3906,3006,340335,5006,340
2021-06-166,4706,5106,4206,440312,9006,440
2021-06-156,3406,5606,3206,540479,6006,540
2021-06-146,4606,5006,3806,390217,9006,390
2021-06-116,5006,5106,3906,430535,7006,430
2021-06-106,4006,4906,3906,460277,0006,460
2021-06-096,4706,4706,4006,440261,9006,440
2021-06-086,5806,6006,4606,510251,2006,510
2021-06-076,6006,6306,4806,490261,9006,490
2021-06-046,4706,5406,4106,500423,4006,500
2021-06-036,5206,6606,4806,510407,3006,510
2021-06-026,5606,6606,5506,620418,7006,620
2021-06-016,6706,7006,5406,640382,3006,640
2021-05-316,6106,6206,5306,570320,2006,570
2021-05-286,5806,7006,5506,650567,1006,650
2021-05-276,4906,4906,3806,480599,8006,480
2021-05-266,4306,5306,4106,490373,4006,490
2021-05-256,4306,5006,3606,490441,9006,490
2021-05-246,1806,4206,1806,350353,7006,350
2021-05-216,1906,2406,1406,190309,2006,190
2021-05-206,1106,1906,0706,130351,2006,130
2021-05-196,2106,2706,1006,140451,4006,140
2021-05-186,1706,4106,1606,380603,6006,380
2021-05-176,1806,2006,1106,180333,1006,180
2021-05-146,0806,1706,0306,140546,7006,140
2021-05-136,1106,1706,0106,020535,7006,020
2021-05-126,0106,2205,9206,040885,4006,040
2021-05-116,3406,3405,8805,910819,3005,910
2021-05-106,0506,3006,0306,290747,3006,290
2021-05-076,0006,0005,9205,950483,3005,950
2021-05-065,9606,0405,9606,040628,0006,040
2021-04-306,0206,0205,9105,950540,5005,950
2021-04-286,0806,1506,0006,120338,4006,120
2021-04-276,1106,1306,0506,050366,8006,050
2021-04-266,1006,1406,0006,130345,9006,130
2021-04-236,0506,0906,0306,080221,7006,080
2021-04-226,0606,1305,9906,130372,5006,130
2021-04-216,0106,0205,8805,920489,9005,920
2021-04-206,2606,2706,1106,130439,1006,130
2021-04-196,2906,3206,2106,320263,6006,320
2021-04-166,2606,3106,2106,290304,4006,290
2021-04-156,2206,2706,2106,240195,7006,240
2021-04-146,3206,3206,2106,240323,9006,240
2021-04-136,3906,4206,3406,380399,2006,380
2021-04-126,3406,3606,2806,300253,8006,300
2021-04-096,2606,3806,2206,340701,8006,340
2021-04-086,3006,3006,1306,170350,6006,170
2021-04-076,3106,3506,1606,250481,4006,250
2021-04-066,3406,3506,1806,240436,9006,240
2021-04-056,2806,3706,2206,350407,1006,350
2021-04-026,2206,2606,1706,220310,7006,220
2021-04-016,0406,1906,0406,130453,9006,130
2021-03-316,1406,1606,0106,010452,7006,010
2021-03-306,0706,1406,0506,140404,2006,140
2021-03-296,0906,1306,0306,070628,5006,070
2021-03-266,1706,1906,0306,080485,4006,080
2021-03-255,9306,1305,9106,120536,0006,120
2021-03-246,0106,0705,9105,940587,7005,940
2021-03-236,0906,1706,0006,110625,6006,110
2021-03-226,2606,2806,0606,090543,4006,090
2021-03-196,3406,3606,2606,360504,8006,360
2021-03-186,3506,4406,2806,370421,5006,370
2021-03-176,3806,4006,2906,400314,4006,400
2021-03-166,3306,4106,2706,360420,0006,360
2021-03-156,3306,4006,3006,350379,4006,350
2021-03-126,2406,3306,1706,330854,2006,330
2021-03-116,1706,2606,1106,230476,6006,230
2021-03-106,1506,2106,1006,200424,4006,200
2021-03-096,2306,2406,0906,190446,8006,190
2021-03-086,2506,2606,1006,130434,3006,130
2021-03-056,0406,1905,9706,190716,8006,190
2021-03-045,9306,0205,8905,980579,9005,980
2021-03-035,8905,9905,8705,940617,3005,940
2021-03-025,9906,0105,8605,860671,1005,860
2021-03-016,0906,0905,9505,980466,0005,980
2021-02-266,1106,1305,9305,930833,9005,930
2021-02-256,0206,1405,9606,120762,4006,120
2021-02-245,8005,9305,7505,860600,6005,860
2021-02-225,7305,8505,6805,770556,7005,770
2021-02-195,8205,8405,6305,660591,7005,660
2021-02-185,8305,9205,7405,780723,5005,780
2021-02-176,0106,0805,9205,920532,2005,920
2021-02-166,0206,2105,9906,110624,2006,110
2021-02-156,0706,1706,0106,060358,1006,060
2021-02-126,1106,1406,0306,040785,0006,040
2021-02-106,2406,2706,1206,200732,0006,200
2021-02-096,3806,4306,2506,300672,7006,300
2021-02-086,3306,4306,3206,360593,0006,360
2021-02-056,2306,4306,1806,300758,7006,300
2021-02-046,2406,2606,1006,130539,3006,130
2021-02-036,2606,3206,2206,270446,0006,270
2021-02-026,1506,3106,1006,270454,0006,270
2021-02-015,9106,1705,9006,150502,9006,150
2021-01-296,0006,0305,8605,890492,7005,890
2021-01-285,8906,0505,8906,040497,0006,040
2021-01-276,0206,0705,9706,040293,3006,040
2021-01-266,0606,0705,9205,960308,1005,960
2021-01-255,9806,0705,9806,070338,4006,070
2021-01-225,9706,0405,9205,980471,7005,980
2021-01-216,0406,1006,0106,040552,8006,040
2021-01-206,0006,1005,9506,070680,8006,070
2021-01-196,0206,0205,9405,960587,2005,960
2021-01-186,1006,1105,9706,020576,1006,020
2021-01-156,3406,3406,1706,190621,6006,190
2021-01-146,1606,3906,1206,3401,150,2006,340
2021-01-136,0906,1205,9806,120540,0006,120
2021-01-126,0306,1305,9906,080529,9006,080
2021-01-086,1106,2005,9506,200551,7006,200
2021-01-076,0406,1305,9705,980475,8005,980
2021-01-065,8805,9305,8105,910308,8005,910
2021-01-055,9405,9905,8505,890426,1005,890
2021-01-046,1206,1205,9505,990257,7005,990

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