[7951 東証1部] ヤマハ 日足 時系列データ

[7951 東証1部] ヤマハ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-093595.003620.003555.003595.0017288006214211000
2016-12-083460.003575.003440.003555.0019205006783153500
2016-12-073370.003390.003345.003360.008000002689890500
2016-12-063440.003450.003380.003390.009031003071170000
2016-12-053415.003415.003380.003395.006556002226517500
2016-12-023470.003480.003400.003420.007554002585709000
2016-12-013510.003555.003470.003485.0012045004230757500
2016-11-303430.003490.003425.003485.0013860004804597000
2016-11-293345.003435.003345.003425.008844003020830000
2016-11-283425.003425.003370.003410.007019002384970000
2016-11-253420.003450.003400.003420.0010108003462213000
2016-11-243405.003425.003385.003405.007446002538113000
2016-11-223335.003390.003335.003390.009185003097816500
2016-11-213350.003360.003315.003325.0013139004381079000
2016-11-183405.003420.003365.003375.0012380004189155500
2016-11-173370.003395.003345.003375.008732002939668000
2016-11-163390.003425.003370.003405.0012330004186507500
2016-11-153325.003365.003300.003335.007468002480485500
2016-11-143305.003335.003260.003335.0011010003646328500
2016-11-113480.003480.003265.003310.0019051006361367000
2016-11-103480.003495.003370.003415.0012958004428069500
2016-11-093580.003585.003260.003280.0018102006110814500
2016-11-083595.003625.003520.003555.0011870004223013000
2016-11-073785.003820.003705.003735.009260003461386500
2016-11-043745.003750.003685.003735.008636003210010500
2016-11-023750.003775.003715.003765.009315003498207000
2016-11-013745.003820.003735.003805.008384003176571500
2016-10-313710.003770.003695.003755.007638002865508500
2016-10-283710.003745.003700.003730.0013526005044325500
2016-10-273650.003695.003640.003690.006541002404525000
2016-10-263670.003690.003650.003680.007561002780252000
2016-10-253655.003680.003630.003675.006102002236282000
2016-10-243600.003630.003575.003615.008678003128617500
2016-10-213565.003600.003545.003570.007142002551563500
2016-10-203515.003550.003500.003550.006383002254523000
2016-10-193500.003515.003480.003500.005545001938169000
2016-10-183480.003520.003465.003520.006820002388809000
2016-10-173465.003490.003440.003475.004785001659947000
2016-10-143405.003455.003395.003450.0010233003500020500
2016-10-133435.003445.003390.003410.004801001639768500
2016-10-123440.003460.003405.003415.006994002394788500
2016-10-113485.003485.003440.003460.007740002678732000
2016-10-073465.003470.003435.003460.006232002151973000
2016-10-063430.003465.003425.003445.007456002570842500
2016-10-053380.003425.003360.003400.008237002799416000
2016-10-043325.003340.003305.003330.006837002274445000
2016-10-033285.003305.003260.003300.005250001725561500
2016-09-303290.003290.003235.003250.009703003159717000
2016-09-293255.003315.003240.003300.006546002153585000
2016-09-283235.003240.003190.003225.006126001972156000
2016-09-273170.003245.003135.003245.008727002803532000
2016-09-263205.003230.003170.003185.007883002517398000
2016-09-233270.003270.003195.003210.007770002504098500
2016-09-213160.003245.003135.003240.009681003101540500
2016-09-203105.003190.003085.003185.006721002126874500
2016-09-163145.003265.003105.003175.009362002951787000
2016-09-153155.003180.003120.003130.007444002337244000
2016-09-143200.003200.003160.003195.006288002005699000
2016-09-133225.003230.003190.003225.005876001890431000
2016-09-123215.003255.003200.003225.005262001694311000
2016-09-093305.003305.003245.003275.0011859003904567500
2016-09-083355.003385.003255.003305.007654002529430000
2016-09-073335.003405.003330.003365.009083003054052000
2016-09-063330.003415.003330.003405.009204003123441500
2016-09-053365.003375.003275.003315.007998002649869000
2016-09-023380.003395.003335.003345.009843003305070500
2016-09-013390.003415.003365.003405.009496003222543000
2016-08-313410.003410.003350.003355.007351002474880500
2016-08-303330.003380.003320.003360.007313002455709000
2016-08-293310.003350.003290.003335.008694002890930500
2016-08-263230.003280.003200.003240.0010781003494401500
2016-08-253230.003235.003195.003220.009906003194680000
2016-08-243110.003235.003110.003230.006834002197637500
2016-08-233200.003225.003170.003175.006269001996720500
2016-08-223200.003225.003195.003220.004362001403099000
2016-08-193190.003210.003170.003190.004440001417019000
2016-08-183235.003240.003170.003195.007822002506899000
2016-08-173210.003260.003205.003235.008869002868305500
2016-08-163285.003290.003205.003205.009495003063170000
2016-08-153265.003315.003260.003300.003490001149683500
2016-08-123310.003320.003245.003300.009094002995470000
2016-08-103255.003335.003235.003305.008813002910616500
2016-08-093250.003325.003225.003315.008904002931352000
2016-08-083245.003340.003240.003275.0013241004359330500
2016-08-053110.003200.003105.003185.0016237005149575500
2016-08-043100.003115.003025.003115.0015771004863520500
2016-08-033105.003180.002999.003110.0031161009672978000
2016-08-022765.002835.002765.002784.0010740002995514900
2016-08-012830.002840.002786.002814.0011481003234614500
2016-07-292812.002881.002760.002864.0010861003081683700
2016-07-282824.002848.002805.002822.008314002350546600
2016-07-272863.002919.002859.002874.008925002573138600
2016-07-262846.002864.002821.002847.008658002463661000
2016-07-252850.002861.002833.002846.009569002725992700
2016-07-222935.002937.002873.002877.009412002720817200
2016-07-212957.002970.002924.002951.0010410003066123300
2016-07-202960.002978.002913.002937.0010852003187223000
2016-07-192968.003015.002955.003015.0013791004135428400
2016-07-152885.002945.002863.002918.0016965004937737500
2016-07-142861.002929.002849.002905.0016912004900406100
2016-07-132868.002868.002797.002830.0019498005523788000
2016-07-122778.002803.002744.002772.0012335003426177000
2016-07-112673.002720.002656.002706.0010148002735905500
2016-07-082651.002676.002588.002589.0012318003226106300
2016-07-072636.002651.002607.002630.009819002581670200
2016-07-062631.002645.002588.002615.0010957002860062900
2016-07-052695.002715.002646.002691.007980002137977700
2016-07-042672.002715.002636.002701.0014672003942494600
2016-07-012750.002755.002684.002698.0016483004463005900
2016-06-302826.002830.002737.002737.0019325005339297800
2016-06-292874.002880.002795.002854.0018906005366907300
2016-06-282894.002933.002860.002882.0017028004943379800
2016-06-272953.003015.002942.002975.0013190003926089800
2016-06-243205.003230.002885.002952.0015765004725434900
2016-06-233215.003225.003155.003195.005218001661082500
2016-06-223175.003205.003145.003185.005519001753252500
2016-06-213075.003205.003055.003200.009781003092855500
2016-06-203035.003135.003025.003105.0014686004558979000
2016-06-172987.003020.002957.002977.0011475003423600300
2016-06-163020.003040.002944.002949.0011030003282078100
2016-06-153005.003040.002981.003025.009463002856005600
2016-06-143020.003025.002950.002992.009225002751992200
2016-06-133080.003080.003010.003015.007007002123445000
2016-06-103155.003160.003100.003115.0015113004746877500
2016-06-093160.003200.003155.003165.007621002415981500
2016-06-083150.003180.003110.003180.008328002622144500
2016-06-073150.003165.003125.003140.006078001911014000
2016-06-063120.003145.003105.003140.007561002365188500
2016-06-033160.003190.003140.003190.006595002091895000
2016-06-023240.003255.003165.003180.0010497003357641000
2016-06-013330.003330.003265.003275.009814003229346000
2016-05-313325.003370.003300.003360.006493002173310000
2016-05-303370.003380.003320.003340.004171001391060000
2016-05-273300.003340.003280.003315.003355001111506000
2016-05-263350.003365.003270.003300.007340002421987000
2016-05-253295.003310.003270.003285.006670002196887000
2016-05-243230.003265.003220.003230.009174002968156500
2016-05-233270.003275.003215.003230.007255002348710000
2016-05-203210.003335.003205.003300.0013125004317637000
2016-05-193200.003220.003165.003180.009177002925353500
2016-05-183095.003175.003095.003155.0010781003385611500
2016-05-173140.003140.003095.003135.007284002276955500
2016-05-163120.003160.003095.003120.007709002414443500
2016-05-133145.003145.003065.003080.0010512003268793500
2016-05-123040.003100.003030.003095.006339001950133000
2016-05-113125.003125.003060.003080.008108002500942500
2016-05-103070.003095.003040.003095.0011272003467696000
2016-05-093000.003025.002967.003005.008498002554390200
2016-05-063005.003020.002973.003005.0011215003360818600
2016-05-022881.003010.002854.003000.0020732006146993900
2016-04-283290.003410.003195.003200.0012795004176065000
2016-04-273335.003340.003295.003300.009397003107768500
2016-04-263310.003335.003260.003300.006476002136438000
2016-04-253320.003325.003270.003300.008990002966651500
2016-04-223385.003405.003290.003330.0016603005525745500
2016-04-213405.003425.003370.003395.0010384003521383000
2016-04-203355.003370.003285.003295.009911003284820000
2016-04-193300.003320.003275.003295.0010049003313016500
2016-04-183205.003235.003175.003180.0010261003278926500
2016-04-153290.003340.003275.003305.0010388003439572000
2016-04-143370.003380.003260.003305.0016570005479034500
2016-04-133275.003320.003270.003315.0011804003890935500
2016-04-123200.003240.003185.003215.0011901003826512500
2016-04-113205.003230.003155.003220.0012484003991103000
2016-04-083250.003310.003210.003265.0014187004627673000
2016-04-073220.003290.003210.003280.0011997003918259500
2016-04-063245.003270.003205.003225.0011604003747337500
2016-04-053310.003340.003260.003275.0015318005054936500
2016-04-043295.003315.003270.003295.0014787004872059000
2016-04-013380.003400.003320.003335.0016215005434348000
2016-03-313510.003535.003390.003390.0010655003659887500
2016-03-303475.003550.003455.003490.0010370003636481500
2016-03-293480.003510.003470.003495.007161002499557500
2016-03-283530.003555.003470.003510.007590002663722000
2016-03-253495.003530.003490.003505.007478002622224000
2016-03-243500.003525.003455.003480.0012004004198963000
2016-03-233495.003515.003465.003475.008639003009478500
2016-03-223500.003565.003485.003525.009857003471398500
2016-03-183490.003505.003455.003470.0011997004171333500
2016-03-173540.003575.003470.003500.0010581003730630500
2016-03-163465.003525.003445.003500.008130002844960000
2016-03-153465.003565.003460.003500.0011701004113670500
2016-03-143460.003500.003445.003465.008619002991680500
2016-03-113335.003440.003330.003405.0025583008609964000
2016-03-103270.003385.003255.003370.0013912004638355500
2016-03-093215.003230.003160.003200.0010197003253241000
2016-03-083280.003300.003210.003250.0010917003546316000
2016-03-073285.003300.003250.003280.0013435004407780000
2016-03-043150.003220.003090.003215.0012948004095325500
2016-03-033225.003255.003160.003190.0012685004064590000
2016-03-023250.003315.003240.003265.0012589004127722000
2016-03-013140.003175.003105.003150.009602003016976000
2016-02-293195.003215.003130.003150.0013010004130462000
2016-02-263220.003245.003190.003195.009001002898309000
2016-02-253180.003210.003135.003195.0011823003755867500
2016-02-243100.003135.003080.003125.0011466003564938000
2016-02-233180.003200.003095.003110.0013974004384613500
2016-02-223075.003220.003070.003180.0010853003447790500
2016-02-193055.003095.003020.003090.008781002686145000
2016-02-183060.003135.003045.003085.0012798003962105500
2016-02-173025.003045.002917.002960.0015922004729535400
2016-02-162974.003095.002949.003040.0013011003952226900
2016-02-152867.003080.002845.003050.0018622005575865200
2016-02-122844.002844.002714.002767.0027067007536352400
2016-02-103020.003045.002870.002929.0021137006216713000
2016-02-092980.002993.002921.002946.0014556004305435900
2016-02-083040.003105.002980.003070.0017579005342228200
2016-02-053025.003175.003005.003080.00355320010995439000
2016-02-042744.002750.002660.002673.009699002610119400
2016-02-032808.002830.002762.002783.007767002166679600
2016-02-022839.002898.002839.002867.005964001709318700
2016-02-012874.002913.002863.002903.008507002462255500
2016-01-292740.002842.002692.002831.0015724004380468800
2016-01-282694.002744.002668.002701.009520002576435600
2016-01-272639.002708.002639.002688.008434002263293700
2016-01-262582.002623.002565.002602.008330002167499400
2016-01-252586.002658.002565.002632.007479001958361500
2016-01-222539.002581.002485.002575.0012380003146119500
2016-01-212524.002568.002442.002446.007948001988993900
2016-01-202606.002618.002491.002496.008100002044351600
2016-01-192595.002620.002561.002599.006568001701227600
2016-01-182551.002599.002524.002584.006476001663972900
2016-01-152682.002699.002605.002622.007214001900135800
2016-01-142646.002669.002587.002636.009772002564791700
2016-01-132658.002737.002657.002723.008801002386203500
2016-01-122661.002705.002608.002619.009323002458609700
2016-01-082684.002767.002684.002697.0016228004384770600
2016-01-072764.002778.002706.002734.007988002185060800
2016-01-062812.002825.002730.002769.006798001884755400
2016-01-052813.002856.002804.002822.007368002083834800
2016-01-042907.002939.002794.002810.008321002361451600
2015-12-302936.002971.002927.002949.004981001468365700
2015-12-292898.002958.002887.002943.004965001457743700
2015-12-282924.002939.002854.002902.006156001778899000
2015-12-252857.002910.002831.002893.006204001788678700
2015-12-242900.002934.002826.002829.006603001894371800
2015-12-222847.002893.002831.002880.007079002033603000
2015-12-212896.002906.002817.002881.006955001990172800
2015-12-182932.003055.002888.002904.0017134005041278500
2015-12-172973.003010.002954.002960.0013547004031009800
2015-12-162890.002931.002881.002928.008129002369781100
2015-12-152903.002928.002853.002857.008143002347979100
2015-12-142875.002890.002817.002879.009964002848120200
2015-12-112900.002984.002898.002954.0017931005233833900
2015-12-102966.002972.002919.002928.008582002518580500
2015-12-092999.003015.002965.002983.0010902003255195900
2015-12-083010.003060.002999.003010.006524001971303700
2015-12-073040.003095.003030.003030.006597002015424500
2015-12-042995.003025.002978.002996.0010266003078141800
2015-12-033115.003120.003080.003095.006275001943923500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog