ヤマハ発動機(7272)の株価時系列情報
ヤマハ発動機(7272)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 468 | 475 | 468 | 472 | 20,000 |
1983/12/27 | 467 | 470 | 467 | 467 | 40,000 |
1983/12/26 | 461 | 465 | 461 | 462 | 114,000 |
1983/12/24 | 456 | 460 | 456 | 460 | 28,000 |
1983/12/23 | 455 | 460 | 455 | 455 | 54,000 |
1983/12/22 | 454 | 455 | 453 | 454 | 67,000 |
1983/12/21 | 453 | 454 | 453 | 453 | 45,000 |
1983/12/20 | 451 | 459 | 450 | 453 | 100,000 |
1983/12/19 | 460 | 460 | 450 | 450 | 50,000 |
1983/12/17 | 458 | 460 | 455 | 455 | 37,000 |
1983/12/16 | 460 | 460 | 458 | 458 | 36,000 |
1983/12/15 | 460 | 460 | 458 | 458 | 38,000 |
1983/12/14 | 460 | 460 | 459 | 459 | 74,000 |
1983/12/13 | 460 | 460 | 460 | 460 | 42,000 |
1983/12/12 | 467 | 468 | 459 | 459 | 107,000 |
1983/12/09 | 460 | 465 | 458 | 465 | 59,000 |
1983/12/08 | 461 | 466 | 461 | 461 | 25,000 |
1983/12/06 | 452 | 458 | 452 | 458 | 48,000 |
1983/12/05 | 453 | 459 | 451 | 452 | 43,000 |
1983/12/03 | 455 | 459 | 452 | 455 | 25,000 |
1983/12/02 | 460 | 460 | 457 | 460 | 46,000 |
1983/12/01 | 466 | 466 | 465 | 465 | 10,000 |
1983/11/30 | 456 | 467 | 452 | 467 | 65,000 |
1983/11/29 | 462 | 467 | 462 | 467 | 14,000 |
1983/11/28 | 463 | 467 | 462 | 467 | 51,000 |
1983/11/26 | 461 | 465 | 461 | 465 | 38,000 |
1983/11/25 | 466 | 466 | 461 | 462 | 56,000 |
1983/11/24 | 470 | 470 | 451 | 465 | 148,000 |
1983/11/22 | 475 | 483 | 475 | 480 | 45,000 |
1983/11/21 | 484 | 485 | 478 | 485 | 44,000 |
1983/11/19 | 480 | 484 | 480 | 484 | 16,000 |
1983/11/18 | 480 | 480 | 480 | 480 | 19,000 |
1983/11/17 | 478 | 479 | 478 | 478 | 44,000 |
1983/11/16 | 478 | 486 | 478 | 480 | 53,000 |
1983/11/15 | 474 | 485 | 474 | 475 | 39,000 |
1983/11/14 | 469 | 480 | 465 | 475 | 47,000 |
1983/11/11 | 483 | 483 | 456 | 470 | 205,000 |
1983/11/10 | 482 | 482 | 480 | 480 | 27,000 |
1983/11/09 | 481 | 485 | 481 | 481 | 16,000 |
1983/11/08 | 480 | 485 | 480 | 483 | 40,000 |
1983/11/07 | 480 | 480 | 478 | 480 | 21,000 |
1983/11/05 | 481 | 481 | 478 | 478 | 66,000 |
1983/11/04 | 481 | 481 | 480 | 481 | 33,000 |
1983/11/02 | 480 | 480 | 480 | 480 | 35,000 |
1983/11/01 | 481 | 481 | 480 | 480 | 17,000 |
1983/10/31 | 480 | 485 | 480 | 482 | 22,000 |
1983/10/29 | 482 | 485 | 480 | 480 | 62,000 |
1983/10/28 | 485 | 485 | 485 | 485 | 44,000 |
1983/10/27 | 480 | 485 | 480 | 485 | 34,000 |
1983/10/26 | 480 | 480 | 478 | 480 | 22,000 |
1983/10/25 | 480 | 480 | 478 | 478 | 46,000 |
1983/10/24 | 481 | 481 | 475 | 480 | 30,000 |
1983/10/22 | 480 | 482 | 480 | 481 | 30,000 |
1983/10/21 | 481 | 481 | 481 | 481 | 16,000 |
1983/10/20 | 484 | 484 | 481 | 481 | 32,000 |
1983/10/19 | 482 | 483 | 481 | 483 | 31,000 |
1983/10/18 | 481 | 485 | 481 | 485 | 60,000 |
1983/10/17 | 485 | 485 | 481 | 481 | 13,000 |
1983/10/15 | 480 | 482 | 480 | 481 | 42,000 |
1983/10/14 | 480 | 480 | 480 | 480 | 30,000 |
1983/10/13 | 481 | 481 | 480 | 481 | 54,000 |
1983/10/12 | 480 | 484 | 480 | 481 | 38,000 |
1983/10/11 | 480 | 481 | 480 | 481 | 41,000 |
1983/10/07 | 485 | 485 | 480 | 480 | 49,000 |
1983/10/06 | 485 | 485 | 480 | 480 | 123,000 |
1983/10/05 | 488 | 492 | 487 | 488 | 52,000 |
1983/10/04 | 487 | 490 | 485 | 487 | 23,000 |
1983/10/03 | 490 | 490 | 484 | 485 | 38,000 |
1983/10/01 | 491 | 492 | 485 | 485 | 51,000 |
1983/09/30 | 491 | 494 | 488 | 492 | 75,000 |
1983/09/29 | 480 | 490 | 480 | 488 | 99,000 |
1983/09/28 | 451 | 462 | 451 | 460 | 121,000 |
1983/09/27 | 469 | 470 | 445 | 450 | 262,000 |
1983/09/26 | 475 | 475 | 468 | 470 | 154,000 |
1983/09/24 | 480 | 483 | 475 | 480 | 113,000 |
1983/09/22 | 485 | 488 | 485 | 485 | 100,000 |
1983/09/21 | 490 | 490 | 485 | 488 | 87,000 |
1983/09/20 | 500 | 500 | 490 | 490 | 95,000 |
1983/09/19 | 500 | 504 | 500 | 500 | 60,000 |
1983/09/17 | 501 | 504 | 501 | 503 | 19,000 |
1983/09/16 | 501 | 505 | 501 | 505 | 34,000 |
1983/09/14 | 502 | 505 | 502 | 505 | 47,000 |
1983/09/13 | 505 | 505 | 502 | 505 | 28,000 |
1983/09/12 | 505 | 506 | 505 | 505 | 23,000 |
1983/09/09 | 508 | 509 | 505 | 505 | 54,000 |
1983/09/08 | 505 | 509 | 505 | 507 | 51,000 |
1983/09/07 | 502 | 509 | 502 | 509 | 39,000 |
1983/09/06 | 503 | 508 | 501 | 501 | 43,000 |
1983/09/05 | 510 | 510 | 501 | 505 | 87,000 |
1983/09/03 | 511 | 511 | 506 | 510 | 86,000 |
1983/09/02 | 515 | 515 | 510 | 510 | 29,000 |
1983/09/01 | 511 | 515 | 510 | 510 | 55,000 |
1983/08/31 | 510 | 511 | 510 | 510 | 71,000 |
1983/08/30 | 511 | 520 | 510 | 510 | 65,000 |
1983/08/29 | 511 | 520 | 511 | 511 | 28,000 |
1983/08/27 | 511 | 515 | 511 | 511 | 25,000 |
1983/08/26 | 511 | 513 | 511 | 511 | 62,000 |
1983/08/25 | 520 | 520 | 513 | 513 | 79,000 |
1983/08/24 | 517 | 517 | 515 | 515 | 51,000 |
1983/08/23 | 515 | 515 | 515 | 515 | 30,000 |
1983/08/22 | 515 | 520 | 515 | 515 | 33,000 |
1983/08/20 | 511 | 517 | 511 | 515 | 20,000 |
1983/08/19 | 515 | 520 | 511 | 511 | 47,000 |
1983/08/18 | 517 | 517 | 515 | 515 | 41,000 |
1983/08/17 | 511 | 520 | 511 | 515 | 112,000 |
1983/08/16 | 519 | 519 | 510 | 515 | 132,000 |
1983/08/15 | 520 | 524 | 518 | 520 | 47,000 |
1983/08/12 | 514 | 515 | 510 | 510 | 61,000 |
1983/08/11 | 513 | 515 | 511 | 514 | 33,000 |
1983/08/10 | 511 | 515 | 511 | 515 | 3,000 |
1983/08/09 | 513 | 518 | 510 | 510 | 94,000 |
1983/08/08 | 511 | 515 | 510 | 515 | 44,000 |
1983/08/05 | 513 | 513 | 510 | 510 | 70,000 |
1983/08/04 | 513 | 516 | 513 | 513 | 57,000 |
1983/08/03 | 519 | 520 | 515 | 515 | 77,000 |
1983/08/02 | 520 | 521 | 520 | 520 | 28,000 |
1983/08/01 | 529 | 529 | 520 | 520 | 47,000 |
1983/07/30 | 516 | 524 | 516 | 524 | 31,000 |
1983/07/29 | 519 | 520 | 516 | 516 | 59,000 |
1983/07/28 | 521 | 524 | 520 | 520 | 40,000 |
1983/07/27 | 527 | 527 | 520 | 520 | 38,000 |
1983/07/26 | 528 | 528 | 519 | 528 | 32,000 |
1983/07/25 | 520 | 530 | 519 | 530 | 65,000 |
1983/07/23 | 513 | 519 | 513 | 516 | 46,000 |
1983/07/22 | 517 | 520 | 516 | 516 | 68,000 |
1983/07/21 | 516 | 520 | 516 | 520 | 62,000 |
1983/07/20 | 512 | 523 | 512 | 515 | 58,000 |
1983/07/19 | 520 | 520 | 510 | 510 | 59,000 |
1983/07/18 | 516 | 520 | 515 | 520 | 30,000 |
1983/07/15 | 513 | 525 | 513 | 513 | 48,000 |
1983/07/14 | 525 | 525 | 511 | 513 | 57,000 |
1983/07/13 | 529 | 530 | 520 | 530 | 66,000 |
1983/07/12 | 515 | 530 | 515 | 530 | 73,000 |
1983/07/11 | 515 | 515 | 511 | 512 | 58,000 |
1983/07/09 | 514 | 515 | 511 | 511 | 41,000 |
1983/07/08 | 515 | 515 | 511 | 514 | 31,000 |
1983/07/07 | 518 | 518 | 511 | 511 | 50,000 |
1983/07/06 | 520 | 520 | 516 | 516 | 52,000 |
1983/07/05 | 515 | 520 | 510 | 520 | 174,000 |
1983/07/04 | 508 | 520 | 507 | 515 | 57,000 |
1983/07/02 | 505 | 510 | 505 | 510 | 61,000 |
1983/07/01 | 498 | 505 | 496 | 500 | 231,000 |
1983/06/30 | 499 | 499 | 486 | 496 | 789,000 |
1983/06/29 | 515 | 515 | 510 | 510 | 326,000 |
1983/06/28 | 516 | 520 | 512 | 520 | 199,000 |
1983/06/27 | 527 | 528 | 512 | 513 | 208,000 |
1983/06/25 | 530 | 530 | 523 | 528 | 109,000 |
1983/06/24 | 533 | 535 | 530 | 530 | 125,000 |
1983/06/23 | 540 | 542 | 534 | 535 | 184,000 |
1983/06/22 | 543 | 545 | 542 | 542 | 90,000 |
1983/06/21 | 545 | 549 | 544 | 544 | 86,000 |
1983/06/20 | 545 | 550 | 545 | 545 | 90,000 |
1983/06/17 | 549 | 550 | 543 | 545 | 75,000 |
1983/06/16 | 543 | 550 | 541 | 543 | 103,000 |
1983/06/15 | 549 | 549 | 540 | 540 | 142,000 |
1983/06/14 | 549 | 550 | 545 | 546 | 59,000 |
1983/06/13 | 550 | 551 | 548 | 550 | 101,000 |
1983/06/11 | 551 | 551 | 550 | 550 | 34,000 |
1983/06/10 | 550 | 553 | 550 | 550 | 67,000 |
1983/06/09 | 553 | 553 | 551 | 553 | 45,000 |
1983/06/08 | 552 | 557 | 551 | 552 | 43,000 |
1983/06/07 | 550 | 555 | 550 | 554 | 56,000 |
1983/06/06 | 555 | 560 | 551 | 551 | 68,000 |
1983/06/04 | 550 | 559 | 550 | 558 | 53,000 |
1983/06/03 | 552 | 555 | 551 | 551 | 67,000 |
1983/06/02 | 556 | 559 | 554 | 557 | 76,000 |
1983/06/01 | 556 | 560 | 556 | 556 | 91,000 |
1983/05/31 | 555 | 563 | 555 | 560 | 127,000 |
1983/05/30 | 554 | 554 | 552 | 554 | 44,000 |
1983/05/28 | 559 | 559 | 554 | 554 | 123,000 |
1983/05/27 | 550 | 559 | 550 | 556 | 118,000 |
1983/05/26 | 551 | 555 | 550 | 555 | 144,000 |
1983/05/25 | 558 | 558 | 551 | 551 | 107,000 |
1983/05/24 | 558 | 559 | 551 | 551 | 90,000 |
1983/05/23 | 552 | 559 | 551 | 559 | 58,000 |
1983/05/20 | 555 | 560 | 551 | 551 | 64,000 |
1983/05/19 | 556 | 560 | 555 | 555 | 32,000 |
1983/05/18 | 555 | 565 | 555 | 555 | 54,000 |
1983/05/17 | 561 | 561 | 550 | 559 | 72,000 |
1983/05/16 | 560 | 565 | 560 | 560 | 43,000 |
1983/05/14 | 560 | 565 | 560 | 560 | 56,000 |
1983/05/13 | 551 | 559 | 551 | 554 | 57,000 |
1983/05/12 | 552 | 558 | 550 | 551 | 100,000 |
1983/05/11 | 551 | 560 | 550 | 552 | 52,000 |
1983/05/10 | 565 | 565 | 550 | 560 | 89,000 |
1983/05/09 | 571 | 572 | 560 | 565 | 120,000 |
1983/05/07 | 575 | 575 | 565 | 565 | 71,000 |
1983/05/06 | 587 | 587 | 576 | 576 | 114,000 |
1983/05/04 | 595 | 595 | 585 | 589 | 251,000 |
1983/05/02 | 570 | 598 | 570 | 589 | 423,000 |
1983/04/30 | 551 | 565 | 550 | 565 | 216,000 |
1983/04/28 | 545 | 549 | 542 | 546 | 207,000 |
1983/04/27 | 541 | 545 | 541 | 545 | 114,000 |
1983/04/26 | 542 | 548 | 540 | 541 | 112,000 |
1983/04/25 | 545 | 548 | 541 | 543 | 112,000 |
1983/04/23 | 541 | 549 | 540 | 548 | 73,000 |
1983/04/22 | 544 | 549 | 540 | 549 | 137,000 |
1983/04/21 | 537 | 550 | 537 | 543 | 193,000 |
1983/04/20 | 524 | 535 | 524 | 534 | 221,000 |
1983/04/19 | 524 | 525 | 521 | 524 | 203,000 |
1983/04/18 | 525 | 529 | 519 | 524 | 480,000 |
1983/04/15 | 515 | 530 | 515 | 530 | 1,278,000 |
1983/04/14 | 558 | 565 | 558 | 565 | 113,000 |
1983/04/13 | 561 | 565 | 558 | 561 | 166,000 |
1983/04/12 | 568 | 568 | 561 | 561 | 67,000 |
1983/04/11 | 565 | 568 | 563 | 568 | 104,000 |
1983/04/09 | 561 | 570 | 561 | 565 | 92,000 |
1983/04/08 | 575 | 578 | 561 | 561 | 133,000 |
1983/04/07 | 560 | 580 | 560 | 580 | 251,000 |
1983/04/06 | 585 | 595 | 585 | 595 | 20,000 |
1983/04/05 | 576 | 585 | 576 | 580 | 90,000 |
1983/04/04 | 580 | 586 | 571 | 576 | 170,000 |
1983/04/02 | 595 | 595 | 595 | 595 | 30,000 |
1983/04/01 | 600 | 602 | 596 | 596 | 76,000 |
1983/03/31 | 600 | 605 | 600 | 600 | 34,000 |
1983/03/30 | 601 | 609 | 595 | 600 | 77,000 |
1983/03/29 | 615 | 615 | 600 | 604 | 111,000 |
1983/03/28 | 617 | 617 | 612 | 617 | 69,000 |
1983/03/26 | 611 | 617 | 604 | 617 | 36,000 |
1983/03/25 | 613 | 620 | 610 | 615 | 87,000 |
1983/03/24 | 625 | 625 | 610 | 610 | 249,000 |
1983/03/23 | 598 | 615 | 597 | 615 | 147,000 |
1983/03/22 | 593 | 600 | 590 | 598 | 112,000 |
1983/03/18 | 594 | 600 | 590 | 593 | 178,000 |
1983/03/17 | 598 | 599 | 595 | 595 | 110,000 |
1983/03/16 | 580 | 590 | 580 | 585 | 88,000 |
1983/03/15 | 578 | 580 | 575 | 580 | 118,000 |
1983/03/14 | 575 | 580 | 572 | 578 | 58,000 |
1983/03/12 | 580 | 580 | 570 | 578 | 65,000 |
1983/03/11 | 570 | 579 | 569 | 579 | 95,000 |
1983/03/10 | 570 | 570 | 567 | 570 | 41,000 |
1983/03/09 | 570 | 570 | 565 | 570 | 81,000 |
1983/03/08 | 569 | 569 | 560 | 567 | 48,000 |
1983/03/07 | 569 | 569 | 560 | 561 | 48,000 |
1983/03/05 | 569 | 569 | 565 | 565 | 39,000 |
1983/03/04 | 566 | 569 | 565 | 569 | 84,000 |
1983/03/03 | 558 | 569 | 557 | 567 | 123,000 |
1983/03/02 | 556 | 560 | 556 | 556 | 74,000 |
1983/03/01 | 557 | 569 | 556 | 560 | 94,000 |
1983/02/28 | 551 | 570 | 551 | 570 | 220,000 |
1983/02/26 | 580 | 580 | 550 | 550 | 47,000 |
1983/02/25 | 589 | 589 | 576 | 585 | 156,000 |
1983/02/24 | 559 | 590 | 558 | 579 | 299,000 |
1983/02/23 | 545 | 555 | 540 | 546 | 110,000 |
1983/02/22 | 548 | 559 | 545 | 545 | 109,000 |
1983/02/21 | 541 | 549 | 541 | 548 | 156,000 |
1983/02/18 | 530 | 541 | 530 | 541 | 290,000 |
1983/02/17 | 526 | 548 | 523 | 525 | 942,000 |
1983/02/16 | 560 | 567 | 521 | 523 | 816,000 |
1983/02/15 | 580 | 580 | 570 | 571 | 192,000 |
1983/02/14 | 580 | 589 | 578 | 580 | 92,000 |
1983/02/12 | 580 | 580 | 578 | 580 | 35,000 |
1983/02/10 | 579 | 580 | 578 | 580 | 56,000 |
1983/02/09 | 578 | 580 | 578 | 580 | 73,000 |
1983/02/08 | 580 | 584 | 576 | 577 | 109,000 |
1983/02/07 | 590 | 590 | 580 | 580 | 160,000 |
1983/02/05 | 580 | 590 | 580 | 590 | 66,000 |
1983/02/04 | 570 | 575 | 569 | 570 | 225,000 |
1983/02/03 | 576 | 585 | 566 | 570 | 431,000 |
1983/02/02 | 595 | 600 | 575 | 575 | 315,000 |
1983/02/01 | 605 | 606 | 600 | 600 | 176,000 |
1983/01/31 | 606 | 611 | 605 | 605 | 101,000 |
1983/01/29 | 610 | 610 | 598 | 600 | 80,000 |
1983/01/28 | 630 | 630 | 615 | 616 | 75,000 |
1983/01/27 | 631 | 632 | 630 | 630 | 35,000 |
1983/01/26 | 631 | 633 | 630 | 630 | 57,000 |
1983/01/25 | 631 | 631 | 631 | 631 | 33,000 |
1983/01/24 | 633 | 633 | 631 | 631 | 26,000 |
1983/01/22 | 631 | 633 | 631 | 633 | 48,000 |
1983/01/21 | 632 | 634 | 630 | 631 | 29,000 |
1983/01/20 | 634 | 635 | 632 | 632 | 25,000 |
1983/01/19 | 635 | 645 | 633 | 634 | 52,000 |
1983/01/18 | 637 | 637 | 635 | 635 | 38,000 |
1983/01/17 | 642 | 642 | 640 | 640 | 11,000 |
1983/01/14 | 643 | 643 | 637 | 637 | 37,000 |
1983/01/13 | 637 | 640 | 637 | 640 | 16,000 |
1983/01/12 | 645 | 645 | 637 | 637 | 35,000 |
1983/01/11 | 645 | 650 | 640 | 650 | 31,000 |
1983/01/10 | 646 | 646 | 645 | 645 | 30,000 |
1983/01/08 | 654 | 655 | 645 | 645 | 42,000 |
1983/01/07 | 650 | 660 | 650 | 659 | 36,000 |
1983/01/06 | 659 | 663 | 650 | 659 | 23,000 |
1983/01/05 | 660 | 663 | 660 | 660 | 26,000 |
1983/01/04 | 675 | 675 | 660 | 661 | 84,000 |