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 |
---|---|---|---|---|---|
1984/12/28 | 717 | 720 | 711 | 715 | 92,000 |
1984/12/27 | 712 | 725 | 712 | 717 | 203,000 |
1984/12/26 | 740 | 750 | 722 | 722 | 449,000 |
1984/12/25 | 730 | 745 | 720 | 740 | 272,000 |
1984/12/24 | 711 | 729 | 710 | 725 | 183,000 |
1984/12/22 | 723 | 730 | 710 | 711 | 271,000 |
1984/12/21 | 741 | 745 | 730 | 733 | 263,000 |
1984/12/20 | 762 | 762 | 735 | 745 | 524,000 |
1984/12/19 | 760 | 764 | 750 | 754 | 1,382,000 |
1984/12/18 | 751 | 770 | 740 | 740 | 1,345,000 |
1984/12/17 | 745 | 748 | 730 | 745 | 405,000 |
1984/12/15 | 740 | 740 | 730 | 739 | 270,000 |
1984/12/14 | 739 | 753 | 722 | 725 | 809,000 |
1984/12/13 | 760 | 761 | 710 | 720 | 1,043,000 |
1984/12/12 | 745 | 768 | 731 | 753 | 4,323,001 |
1984/12/11 | 679 | 725 | 678 | 725 | 2,644,001 |
1984/12/10 | 661 | 689 | 661 | 681 | 553,000 |
1984/12/07 | 655 | 660 | 654 | 660 | 141,000 |
1984/12/06 | 655 | 660 | 653 | 656 | 87,000 |
1984/12/05 | 670 | 670 | 650 | 652 | 349,000 |
1984/12/04 | 644 | 680 | 640 | 673 | 325,000 |
1984/12/03 | 630 | 635 | 625 | 625 | 104,000 |
1984/12/01 | 625 | 630 | 620 | 625 | 117,000 |
1984/11/30 | 640 | 640 | 625 | 627 | 104,000 |
1984/11/29 | 621 | 640 | 620 | 635 | 85,000 |
1984/11/28 | 620 | 633 | 620 | 620 | 115,000 |
1984/11/27 | 620 | 620 | 613 | 620 | 80,000 |
1984/11/26 | 640 | 640 | 616 | 617 | 112,000 |
1984/11/24 | 629 | 629 | 625 | 625 | 73,000 |
1984/11/22 | 630 | 635 | 625 | 626 | 117,000 |
1984/11/21 | 626 | 635 | 625 | 625 | 123,000 |
1984/11/20 | 647 | 647 | 621 | 625 | 138,000 |
1984/11/19 | 640 | 650 | 630 | 637 | 291,000 |
1984/11/17 | 650 | 660 | 640 | 650 | 418,000 |
1984/11/16 | 610 | 700 | 603 | 698 | 1,982,000 |
1984/11/15 | 595 | 600 | 590 | 600 | 104,000 |
1984/11/14 | 595 | 595 | 590 | 591 | 49,000 |
1984/11/13 | 590 | 592 | 588 | 588 | 54,000 |
1984/11/12 | 592 | 592 | 590 | 590 | 49,000 |
1984/11/09 | 585 | 594 | 585 | 592 | 55,000 |
1984/11/08 | 575 | 585 | 573 | 584 | 46,000 |
1984/11/07 | 585 | 586 | 575 | 575 | 109,000 |
1984/11/06 | 590 | 590 | 582 | 582 | 31,000 |
1984/11/05 | 589 | 590 | 581 | 590 | 27,000 |
1984/11/02 | 593 | 594 | 580 | 581 | 76,000 |
1984/11/01 | 594 | 597 | 585 | 593 | 118,000 |
1984/10/31 | 608 | 610 | 591 | 591 | 314,000 |
1984/10/30 | 600 | 610 | 596 | 608 | 754,000 |
1984/10/29 | 580 | 594 | 576 | 593 | 245,000 |
1984/10/27 | 570 | 570 | 570 | 570 | 33,000 |
1984/10/26 | 560 | 565 | 557 | 559 | 62,000 |
1984/10/25 | 560 | 564 | 556 | 556 | 66,000 |
1984/10/24 | 565 | 565 | 556 | 556 | 47,000 |
1984/10/23 | 560 | 565 | 555 | 565 | 88,000 |
1984/10/22 | 556 | 560 | 556 | 560 | 31,000 |
1984/10/19 | 555 | 560 | 555 | 556 | 44,000 |
1984/10/18 | 545 | 558 | 545 | 550 | 49,000 |
1984/10/17 | 556 | 558 | 540 | 540 | 123,000 |
1984/10/16 | 558 | 558 | 550 | 550 | 49,000 |
1984/10/15 | 560 | 560 | 555 | 560 | 62,000 |
1984/10/12 | 560 | 560 | 558 | 560 | 83,000 |
1984/10/11 | 560 | 561 | 556 | 559 | 105,000 |
1984/10/09 | 564 | 565 | 560 | 560 | 83,000 |
1984/10/08 | 565 | 565 | 560 | 564 | 67,000 |
1984/10/06 | 561 | 565 | 560 | 564 | 45,000 |
1984/10/05 | 565 | 565 | 562 | 562 | 65,000 |
1984/10/04 | 568 | 568 | 560 | 566 | 91,000 |
1984/10/03 | 568 | 568 | 565 | 568 | 28,000 |
1984/10/02 | 570 | 570 | 566 | 568 | 44,000 |
1984/10/01 | 568 | 572 | 566 | 566 | 96,000 |
1984/09/29 | 569 | 574 | 568 | 568 | 94,000 |
1984/09/28 | 565 | 575 | 565 | 570 | 312,000 |
1984/09/27 | 570 | 570 | 565 | 569 | 51,000 |
1984/09/26 | 569 | 570 | 566 | 570 | 163,000 |
1984/09/25 | 570 | 570 | 560 | 560 | 100,000 |
1984/09/22 | 570 | 570 | 565 | 565 | 53,000 |
1984/09/21 | 575 | 575 | 570 | 573 | 60,000 |
1984/09/20 | 573 | 575 | 570 | 575 | 102,000 |
1984/09/19 | 573 | 574 | 570 | 573 | 24,000 |
1984/09/18 | 575 | 575 | 570 | 573 | 131,000 |
1984/09/17 | 580 | 580 | 569 | 575 | 129,000 |
1984/09/14 | 552 | 560 | 552 | 560 | 51,000 |
1984/09/13 | 560 | 560 | 540 | 549 | 96,000 |
1984/09/12 | 565 | 568 | 560 | 560 | 37,000 |
1984/09/11 | 565 | 568 | 560 | 568 | 102,000 |
1984/09/10 | 570 | 570 | 562 | 565 | 42,000 |
1984/09/07 | 569 | 569 | 560 | 560 | 101,000 |
1984/09/06 | 574 | 574 | 565 | 569 | 140,000 |
1984/09/05 | 572 | 575 | 565 | 575 | 195,000 |
1984/09/04 | 575 | 583 | 572 | 572 | 423,000 |
1984/09/03 | 561 | 580 | 555 | 572 | 459,000 |
1984/09/01 | 560 | 560 | 550 | 560 | 42,000 |
1984/08/31 | 552 | 560 | 546 | 550 | 189,000 |
1984/08/30 | 560 | 560 | 542 | 542 | 90,000 |
1984/08/29 | 561 | 565 | 550 | 550 | 212,000 |
1984/08/28 | 575 | 575 | 560 | 560 | 267,000 |
1984/08/27 | 548 | 569 | 543 | 569 | 231,000 |
1984/08/25 | 547 | 547 | 535 | 535 | 75,000 |
1984/08/24 | 544 | 544 | 531 | 531 | 102,000 |
1984/08/23 | 540 | 545 | 526 | 540 | 295,000 |
1984/08/22 | 540 | 540 | 531 | 536 | 32,000 |
1984/08/21 | 531 | 540 | 530 | 530 | 39,000 |
1984/08/20 | 526 | 540 | 526 | 530 | 90,000 |
1984/08/18 | 539 | 539 | 530 | 530 | 159,000 |
1984/08/17 | 525 | 535 | 525 | 530 | 168,000 |
1984/08/16 | 539 | 548 | 525 | 530 | 308,000 |
1984/08/15 | 520 | 555 | 520 | 540 | 589,000 |
1984/08/14 | 511 | 520 | 511 | 520 | 21,000 |
1984/08/13 | 512 | 525 | 510 | 510 | 50,000 |
1984/08/10 | 525 | 529 | 510 | 511 | 89,000 |
1984/08/09 | 515 | 515 | 508 | 508 | 18,000 |
1984/08/08 | 509 | 520 | 505 | 505 | 65,000 |
1984/08/07 | 529 | 529 | 519 | 519 | 34,000 |
1984/08/06 | 520 | 529 | 520 | 521 | 32,000 |
1984/08/04 | 528 | 530 | 528 | 530 | 44,000 |
1984/08/03 | 520 | 520 | 517 | 518 | 41,000 |
1984/08/02 | 509 | 515 | 507 | 515 | 70,000 |
1984/08/01 | 505 | 509 | 505 | 505 | 32,000 |
1984/07/31 | 509 | 509 | 500 | 500 | 72,000 |
1984/07/30 | 501 | 510 | 501 | 510 | 6,000 |
1984/07/28 | 505 | 510 | 500 | 500 | 119,000 |
1984/07/27 | 502 | 515 | 502 | 510 | 75,000 |
1984/07/26 | 516 | 518 | 505 | 505 | 89,000 |
1984/07/25 | 530 | 530 | 516 | 516 | 93,000 |
1984/07/24 | 500 | 510 | 480 | 510 | 96,000 |
1984/07/23 | 504 | 504 | 500 | 500 | 61,000 |
1984/07/21 | 504 | 504 | 501 | 501 | 34,000 |
1984/07/20 | 510 | 510 | 504 | 504 | 39,000 |
1984/07/19 | 529 | 529 | 515 | 515 | 33,000 |
1984/07/18 | 535 | 535 | 520 | 521 | 160,000 |
1984/07/17 | 508 | 525 | 500 | 515 | 115,000 |
1984/07/16 | 501 | 510 | 500 | 502 | 58,000 |
1984/07/13 | 501 | 510 | 500 | 500 | 78,000 |
1984/07/12 | 505 | 505 | 503 | 504 | 61,000 |
1984/07/11 | 510 | 510 | 500 | 503 | 97,000 |
1984/07/10 | 511 | 512 | 511 | 511 | 7,000 |
1984/07/09 | 515 | 515 | 511 | 511 | 8,000 |
1984/07/07 | 525 | 525 | 515 | 515 | 25,000 |
1984/07/06 | 520 | 520 | 511 | 515 | 12,000 |
1984/07/05 | 520 | 524 | 515 | 516 | 45,000 |
1984/07/04 | 515 | 515 | 511 | 512 | 14,000 |
1984/07/03 | 523 | 523 | 510 | 515 | 21,000 |
1984/07/02 | 525 | 525 | 525 | 525 | 19,000 |
1984/06/30 | 527 | 535 | 525 | 525 | 32,000 |
1984/06/29 | 525 | 530 | 525 | 528 | 17,000 |
1984/06/28 | 525 | 530 | 522 | 530 | 22,000 |
1984/06/27 | 525 | 525 | 522 | 525 | 44,000 |
1984/06/26 | 523 | 525 | 521 | 525 | 26,000 |
1984/06/25 | 530 | 530 | 523 | 524 | 37,000 |
1984/06/23 | 523 | 524 | 517 | 524 | 31,000 |
1984/06/22 | 525 | 525 | 520 | 524 | 43,000 |
1984/06/21 | 525 | 525 | 522 | 525 | 26,000 |
1984/06/20 | 525 | 525 | 520 | 525 | 38,000 |
1984/06/19 | 520 | 525 | 520 | 525 | 45,000 |
1984/06/18 | 509 | 515 | 509 | 514 | 5,000 |
1984/06/16 | 534 | 534 | 512 | 519 | 44,000 |
1984/06/15 | 501 | 510 | 501 | 510 | 30,000 |
1984/06/14 | 505 | 508 | 501 | 507 | 43,000 |
1984/06/13 | 511 | 511 | 499 | 500 | 137,000 |
1984/06/12 | 525 | 525 | 520 | 520 | 9,000 |
1984/06/11 | 525 | 526 | 511 | 515 | 12,000 |
1984/06/08 | 525 | 526 | 525 | 525 | 40,000 |
1984/06/07 | 526 | 530 | 510 | 525 | 76,000 |
1984/06/06 | 526 | 527 | 526 | 527 | 17,000 |
1984/06/05 | 525 | 525 | 523 | 525 | 23,000 |
1984/06/04 | 525 | 525 | 525 | 525 | 28,000 |
1984/06/02 | 526 | 528 | 525 | 525 | 28,000 |
1984/06/01 | 530 | 530 | 525 | 525 | 77,000 |
1984/05/31 | 526 | 526 | 521 | 525 | 448,000 |
1984/05/30 | 526 | 526 | 525 | 525 | 42,000 |
1984/05/29 | 525 | 530 | 522 | 526 | 56,000 |
1984/05/28 | 529 | 530 | 525 | 526 | 11,000 |
1984/05/26 | 520 | 528 | 520 | 527 | 44,000 |
1984/05/25 | 530 | 530 | 521 | 525 | 45,000 |
1984/05/24 | 519 | 530 | 519 | 520 | 48,000 |
1984/05/23 | 514 | 515 | 513 | 515 | 35,000 |
1984/05/22 | 517 | 519 | 513 | 513 | 85,000 |
1984/05/21 | 520 | 520 | 517 | 517 | 63,000 |
1984/05/19 | 513 | 520 | 513 | 520 | 30,000 |
1984/05/18 | 515 | 515 | 510 | 513 | 237,000 |
1984/05/17 | 528 | 528 | 510 | 510 | 84,000 |
1984/05/16 | 529 | 530 | 520 | 529 | 187,000 |
1984/05/15 | 516 | 516 | 515 | 515 | 15,000 |
1984/05/14 | 520 | 520 | 515 | 515 | 19,000 |
1984/05/11 | 525 | 525 | 520 | 525 | 37,000 |
1984/05/10 | 515 | 520 | 515 | 520 | 66,000 |
1984/05/09 | 516 | 520 | 515 | 515 | 29,000 |
1984/05/08 | 519 | 519 | 516 | 516 | 30,000 |
1984/05/07 | 530 | 530 | 518 | 518 | 21,000 |
1984/05/04 | 536 | 540 | 516 | 525 | 57,000 |
1984/05/02 | 520 | 532 | 515 | 532 | 37,000 |
1984/05/01 | 520 | 539 | 520 | 539 | 44,000 |
1984/04/28 | 515 | 519 | 515 | 519 | 45,000 |
1984/04/27 | 520 | 520 | 515 | 520 | 49,000 |
1984/04/26 | 515 | 519 | 515 | 519 | 28,000 |
1984/04/25 | 515 | 515 | 510 | 515 | 58,000 |
1984/04/24 | 511 | 515 | 510 | 510 | 20,000 |
1984/04/23 | 520 | 520 | 511 | 511 | 37,000 |
1984/04/21 | 519 | 519 | 510 | 510 | 34,000 |
1984/04/20 | 511 | 520 | 511 | 518 | 42,000 |
1984/04/19 | 519 | 520 | 510 | 510 | 28,000 |
1984/04/18 | 515 | 520 | 515 | 520 | 24,000 |
1984/04/17 | 525 | 525 | 515 | 515 | 68,000 |
1984/04/16 | 528 | 528 | 510 | 516 | 90,000 |
1984/04/13 | 528 | 529 | 515 | 526 | 49,000 |
1984/04/12 | 516 | 528 | 516 | 528 | 20,000 |
1984/04/11 | 511 | 530 | 511 | 515 | 64,000 |
1984/04/10 | 520 | 520 | 515 | 520 | 24,000 |
1984/04/09 | 520 | 520 | 510 | 515 | 33,000 |
1984/04/07 | 510 | 520 | 510 | 515 | 17,000 |
1984/04/06 | 515 | 525 | 515 | 520 | 20,000 |
1984/04/05 | 525 | 525 | 525 | 525 | 43,000 |
1984/04/04 | 510 | 510 | 500 | 505 | 138,000 |
1984/04/03 | 510 | 520 | 509 | 510 | 150,000 |
1984/04/02 | 528 | 538 | 518 | 524 | 68,000 |
1984/03/31 | 535 | 540 | 535 | 538 | 16,000 |
1984/03/30 | 518 | 540 | 517 | 524 | 36,000 |
1984/03/29 | 530 | 535 | 517 | 517 | 87,000 |
1984/03/28 | 505 | 520 | 492 | 520 | 589,000 |
1984/03/27 | 530 | 530 | 505 | 510 | 278,000 |
1984/03/26 | 545 | 550 | 536 | 537 | 57,000 |
1984/03/24 | 540 | 549 | 540 | 540 | 20,000 |
1984/03/23 | 541 | 550 | 540 | 550 | 20,000 |
1984/03/22 | 549 | 550 | 541 | 541 | 52,000 |
1984/03/21 | 558 | 558 | 546 | 554 | 62,000 |
1984/03/19 | 540 | 555 | 540 | 550 | 30,000 |
1984/03/17 | 535 | 545 | 535 | 535 | 87,000 |
1984/03/16 | 545 | 585 | 535 | 535 | 243,000 |
1984/03/15 | 526 | 543 | 520 | 535 | 2,794,001 |
1984/03/14 | 520 | 530 | 513 | 516 | 287,000 |
1984/03/13 | 538 | 538 | 510 | 524 | 244,000 |
1984/03/12 | 550 | 555 | 540 | 545 | 95,000 |
1984/03/09 | 544 | 551 | 544 | 550 | 58,000 |
1984/03/08 | 552 | 552 | 538 | 541 | 192,000 |
1984/03/07 | 559 | 559 | 552 | 553 | 143,000 |
1984/03/06 | 557 | 567 | 556 | 559 | 47,000 |
1984/03/05 | 570 | 570 | 555 | 555 | 125,000 |
1984/03/03 | 573 | 573 | 565 | 567 | 68,000 |
1984/03/02 | 569 | 580 | 563 | 563 | 124,000 |
1984/03/01 | 583 | 595 | 568 | 589 | 166,000 |
1984/02/29 | 563 | 583 | 562 | 583 | 145,000 |
1984/02/28 | 582 | 589 | 562 | 562 | 130,000 |
1984/02/27 | 600 | 600 | 580 | 589 | 803,000 |
1984/02/25 | 585 | 600 | 584 | 600 | 66,000 |
1984/02/24 | 586 | 587 | 581 | 584 | 115,000 |
1984/02/23 | 588 | 590 | 583 | 586 | 78,000 |
1984/02/22 | 606 | 606 | 589 | 589 | 113,000 |
1984/02/21 | 595 | 595 | 586 | 586 | 123,000 |
1984/02/20 | 594 | 600 | 590 | 590 | 99,000 |
1984/02/18 | 605 | 608 | 599 | 604 | 99,000 |
1984/02/17 | 610 | 620 | 601 | 601 | 382,000 |
1984/02/16 | 636 | 648 | 626 | 630 | 2,372,001 |
1984/02/15 | 599 | 605 | 595 | 596 | 139,000 |
1984/02/14 | 601 | 610 | 585 | 585 | 268,000 |
1984/02/13 | 590 | 605 | 590 | 601 | 136,000 |
1984/02/10 | 586 | 600 | 586 | 590 | 134,000 |
1984/02/09 | 595 | 600 | 586 | 586 | 93,000 |
1984/02/08 | 608 | 610 | 590 | 606 | 235,000 |
1984/02/07 | 600 | 608 | 597 | 608 | 244,000 |
1984/02/06 | 608 | 610 | 585 | 600 | 212,000 |
1984/02/04 | 609 | 610 | 600 | 610 | 202,000 |
1984/02/03 | 580 | 603 | 580 | 600 | 304,000 |
1984/02/02 | 590 | 595 | 581 | 585 | 199,000 |
1984/02/01 | 593 | 602 | 590 | 598 | 272,000 |
1984/01/31 | 613 | 615 | 601 | 603 | 548,000 |
1984/01/30 | 608 | 618 | 598 | 618 | 361,000 |
1984/01/28 | 620 | 624 | 608 | 618 | 1,836,000 |
1984/01/27 | 594 | 615 | 590 | 613 | 1,195,000 |
1984/01/26 | 568 | 593 | 568 | 593 | 423,000 |
1984/01/25 | 542 | 566 | 541 | 564 | 256,000 |
1984/01/24 | 547 | 555 | 541 | 541 | 51,000 |
1984/01/23 | 545 | 570 | 545 | 555 | 80,000 |
1984/01/21 | 530 | 550 | 530 | 545 | 72,000 |
1984/01/20 | 531 | 548 | 526 | 527 | 254,000 |
1984/01/19 | 544 | 549 | 535 | 540 | 173,000 |
1984/01/18 | 567 | 567 | 551 | 554 | 204,000 |
1984/01/17 | 586 | 590 | 570 | 570 | 264,000 |
1984/01/13 | 620 | 625 | 582 | 604 | 1,280,000 |
1984/01/12 | 541 | 625 | 538 | 600 | 1,443,000 |
1984/01/11 | 540 | 550 | 536 | 540 | 350,000 |
1984/01/10 | 510 | 540 | 506 | 540 | 242,000 |
1984/01/09 | 497 | 510 | 497 | 508 | 106,000 |
1984/01/07 | 496 | 500 | 494 | 496 | 71,000 |
1984/01/06 | 485 | 490 | 485 | 490 | 107,000 |
1984/01/05 | 487 | 487 | 483 | 485 | 190,000 |