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 |
---|---|---|---|---|---|
1985/12/28 | 641 | 641 | 640 | 640 | 47,000 |
1985/12/27 | 648 | 648 | 640 | 641 | 61,000 |
1985/12/26 | 646 | 646 | 645 | 646 | 66,000 |
1985/12/25 | 651 | 660 | 645 | 646 | 70,000 |
1985/12/24 | 660 | 660 | 651 | 651 | 55,000 |
1985/12/23 | 661 | 661 | 658 | 659 | 52,000 |
1985/12/21 | 661 | 665 | 661 | 661 | 11,000 |
1985/12/20 | 652 | 665 | 652 | 660 | 32,000 |
1985/12/19 | 656 | 665 | 655 | 656 | 41,000 |
1985/12/18 | 661 | 665 | 660 | 660 | 49,000 |
1985/12/17 | 678 | 679 | 665 | 665 | 22,000 |
1985/12/16 | 679 | 679 | 666 | 675 | 50,000 |
1985/12/13 | 670 | 679 | 660 | 675 | 37,000 |
1985/12/12 | 694 | 694 | 680 | 680 | 78,000 |
1985/12/11 | 686 | 694 | 686 | 694 | 16,000 |
1985/12/10 | 698 | 698 | 685 | 695 | 118,000 |
1985/12/09 | 691 | 698 | 685 | 690 | 65,000 |
1985/12/07 | 669 | 695 | 669 | 685 | 263,000 |
1985/12/06 | 651 | 669 | 651 | 662 | 99,000 |
1985/12/05 | 633 | 645 | 633 | 635 | 26,000 |
1985/12/04 | 640 | 640 | 632 | 632 | 33,000 |
1985/12/03 | 646 | 646 | 640 | 640 | 15,000 |
1985/12/02 | 639 | 640 | 635 | 636 | 25,000 |
1985/11/30 | 636 | 647 | 636 | 642 | 40,000 |
1985/11/29 | 641 | 643 | 641 | 643 | 14,000 |
1985/11/28 | 647 | 647 | 641 | 642 | 18,000 |
1985/11/27 | 642 | 660 | 642 | 650 | 47,000 |
1985/11/26 | 655 | 655 | 645 | 647 | 30,000 |
1985/11/25 | 645 | 660 | 645 | 653 | 35,000 |
1985/11/22 | 641 | 645 | 641 | 645 | 61,000 |
1985/11/21 | 640 | 640 | 636 | 638 | 27,000 |
1985/11/20 | 640 | 645 | 637 | 645 | 27,000 |
1985/11/19 | 636 | 645 | 635 | 635 | 65,000 |
1985/11/18 | 645 | 645 | 636 | 636 | 16,000 |
1985/11/16 | 633 | 635 | 632 | 635 | 29,000 |
1985/11/15 | 650 | 650 | 631 | 631 | 57,000 |
1985/11/14 | 655 | 655 | 651 | 651 | 13,000 |
1985/11/13 | 656 | 660 | 653 | 653 | 21,000 |
1985/11/12 | 656 | 656 | 656 | 656 | 20,000 |
1985/11/11 | 657 | 670 | 657 | 665 | 67,000 |
1985/11/08 | 665 | 670 | 665 | 667 | 25,000 |
1985/11/07 | 670 | 670 | 670 | 670 | 7,000 |
1985/11/06 | 660 | 675 | 660 | 675 | 32,000 |
1985/11/05 | 663 | 666 | 663 | 665 | 13,000 |
1985/11/02 | 663 | 663 | 663 | 663 | 9,000 |
1985/11/01 | 663 | 678 | 663 | 663 | 18,000 |
1985/10/31 | 679 | 679 | 665 | 665 | 28,000 |
1985/10/30 | 678 | 685 | 675 | 678 | 30,000 |
1985/10/29 | 680 | 680 | 666 | 680 | 36,000 |
1985/10/28 | 663 | 680 | 663 | 680 | 21,000 |
1985/10/26 | 670 | 670 | 665 | 665 | 21,000 |
1985/10/25 | 670 | 670 | 662 | 665 | 29,000 |
1985/10/24 | 665 | 674 | 665 | 665 | 30,000 |
1985/10/23 | 666 | 670 | 666 | 670 | 5,000 |
1985/10/22 | 666 | 667 | 666 | 666 | 10,000 |
1985/10/21 | 667 | 680 | 665 | 680 | 25,000 |
1985/10/19 | 670 | 670 | 670 | 670 | 7,000 |
1985/10/18 | 671 | 680 | 671 | 675 | 8,000 |
1985/10/17 | 684 | 684 | 677 | 680 | 34,000 |
1985/10/16 | 670 | 680 | 665 | 665 | 46,000 |
1985/10/15 | 665 | 670 | 665 | 668 | 37,000 |
1985/10/14 | 667 | 680 | 667 | 680 | 22,000 |
1985/10/11 | 658 | 670 | 656 | 660 | 16,000 |
1985/10/09 | 670 | 670 | 656 | 656 | 9,000 |
1985/10/08 | 655 | 670 | 655 | 670 | 61,000 |
1985/10/07 | 655 | 656 | 655 | 656 | 24,000 |
1985/10/04 | 658 | 661 | 658 | 658 | 54,000 |
1985/10/03 | 656 | 665 | 656 | 660 | 17,000 |
1985/10/02 | 665 | 665 | 655 | 655 | 20,000 |
1985/10/01 | 660 | 665 | 651 | 651 | 57,000 |
1985/09/30 | 675 | 675 | 658 | 660 | 27,000 |
1985/09/28 | 660 | 660 | 655 | 655 | 11,000 |
1985/09/27 | 661 | 670 | 661 | 661 | 70,000 |
1985/09/26 | 690 | 699 | 670 | 670 | 41,000 |
1985/09/25 | 694 | 695 | 685 | 685 | 59,000 |
1985/09/24 | 695 | 695 | 685 | 690 | 16,000 |
1985/09/21 | 686 | 686 | 684 | 685 | 24,000 |
1985/09/20 | 698 | 700 | 690 | 690 | 44,000 |
1985/09/19 | 670 | 688 | 664 | 688 | 67,000 |
1985/09/18 | 652 | 670 | 652 | 670 | 33,000 |
1985/09/17 | 651 | 660 | 651 | 652 | 25,000 |
1985/09/13 | 655 | 664 | 651 | 651 | 40,000 |
1985/09/12 | 666 | 666 | 660 | 660 | 52,000 |
1985/09/11 | 655 | 665 | 655 | 665 | 38,000 |
1985/09/10 | 665 | 670 | 655 | 655 | 14,000 |
1985/09/09 | 670 | 670 | 660 | 661 | 27,000 |
1985/09/07 | 651 | 660 | 650 | 660 | 24,000 |
1985/09/06 | 650 | 650 | 650 | 650 | 35,000 |
1985/09/05 | 651 | 651 | 651 | 651 | 26,000 |
1985/09/04 | 650 | 660 | 650 | 653 | 104,000 |
1985/09/03 | 660 | 660 | 655 | 656 | 17,000 |
1985/09/02 | 658 | 660 | 655 | 655 | 69,000 |
1985/08/31 | 655 | 669 | 655 | 660 | 84,000 |
1985/08/30 | 661 | 670 | 661 | 661 | 79,000 |
1985/08/29 | 661 | 661 | 660 | 660 | 23,000 |
1985/08/28 | 665 | 669 | 665 | 665 | 55,000 |
1985/08/27 | 669 | 675 | 665 | 670 | 55,000 |
1985/08/26 | 679 | 679 | 669 | 669 | 16,000 |
1985/08/24 | 669 | 680 | 669 | 669 | 24,000 |
1985/08/23 | 668 | 670 | 665 | 668 | 38,000 |
1985/08/22 | 675 | 675 | 669 | 669 | 14,000 |
1985/08/21 | 670 | 679 | 670 | 679 | 8,000 |
1985/08/20 | 680 | 680 | 668 | 669 | 21,000 |
1985/08/19 | 694 | 694 | 694 | 694 | 6,000 |
1985/08/17 | 679 | 694 | 679 | 694 | 15,000 |
1985/08/16 | 685 | 695 | 665 | 695 | 18,000 |
1985/08/15 | 685 | 685 | 662 | 665 | 44,000 |
1985/08/14 | 685 | 697 | 685 | 685 | 32,000 |
1985/08/13 | 680 | 683 | 678 | 683 | 31,000 |
1985/08/12 | 662 | 680 | 662 | 680 | 35,000 |
1985/08/09 | 663 | 663 | 661 | 661 | 22,000 |
1985/08/08 | 670 | 671 | 661 | 661 | 16,000 |
1985/08/07 | 660 | 661 | 660 | 660 | 50,000 |
1985/08/06 | 659 | 660 | 659 | 660 | 27,000 |
1985/08/05 | 660 | 660 | 658 | 658 | 38,000 |
1985/08/03 | 659 | 660 | 658 | 658 | 18,000 |
1985/08/02 | 661 | 661 | 657 | 658 | 60,000 |
1985/08/01 | 653 | 661 | 653 | 661 | 20,000 |
1985/07/31 | 665 | 666 | 650 | 650 | 77,000 |
1985/07/30 | 671 | 675 | 665 | 666 | 50,000 |
1985/07/29 | 675 | 675 | 670 | 670 | 26,000 |
1985/07/27 | 676 | 680 | 676 | 680 | 8,000 |
1985/07/26 | 680 | 695 | 680 | 695 | 18,000 |
1985/07/25 | 685 | 695 | 680 | 695 | 23,000 |
1985/07/24 | 675 | 685 | 671 | 680 | 59,000 |
1985/07/23 | 680 | 680 | 675 | 675 | 85,000 |
1985/07/22 | 676 | 687 | 676 | 680 | 16,000 |
1985/07/20 | 680 | 681 | 670 | 675 | 135,000 |
1985/07/19 | 690 | 699 | 690 | 690 | 42,000 |
1985/07/18 | 700 | 700 | 690 | 699 | 103,000 |
1985/07/17 | 695 | 705 | 695 | 705 | 26,000 |
1985/07/16 | 699 | 700 | 695 | 695 | 52,000 |
1985/07/15 | 705 | 706 | 700 | 700 | 34,000 |
1985/07/12 | 700 | 715 | 700 | 715 | 28,000 |
1985/07/11 | 693 | 720 | 692 | 720 | 24,000 |
1985/07/10 | 691 | 710 | 690 | 690 | 237,000 |
1985/07/09 | 709 | 709 | 690 | 690 | 78,000 |
1985/07/08 | 720 | 720 | 705 | 719 | 15,000 |
1985/07/06 | 730 | 730 | 720 | 720 | 54,000 |
1985/07/05 | 730 | 730 | 728 | 728 | 24,000 |
1985/07/04 | 735 | 735 | 730 | 730 | 54,000 |
1985/07/03 | 740 | 740 | 731 | 740 | 66,000 |
1985/07/02 | 735 | 740 | 728 | 730 | 72,000 |
1985/07/01 | 722 | 729 | 722 | 728 | 57,000 |
1985/06/29 | 717 | 720 | 710 | 715 | 21,000 |
1985/06/28 | 702 | 720 | 702 | 710 | 72,000 |
1985/06/27 | 705 | 713 | 702 | 705 | 116,000 |
1985/06/26 | 702 | 720 | 702 | 705 | 178,000 |
1985/06/25 | 718 | 720 | 701 | 705 | 191,000 |
1985/06/24 | 681 | 684 | 680 | 680 | 113,000 |
1985/06/22 | 695 | 700 | 678 | 680 | 115,000 |
1985/06/21 | 685 | 685 | 677 | 680 | 184,000 |
1985/06/20 | 697 | 698 | 685 | 685 | 99,000 |
1985/06/19 | 698 | 700 | 698 | 698 | 35,000 |
1985/06/18 | 705 | 705 | 698 | 698 | 138,000 |
1985/06/17 | 710 | 713 | 700 | 705 | 59,000 |
1985/06/15 | 705 | 710 | 705 | 710 | 27,000 |
1985/06/14 | 701 | 715 | 701 | 701 | 25,000 |
1985/06/13 | 709 | 710 | 705 | 705 | 31,000 |
1985/06/12 | 713 | 715 | 710 | 713 | 30,000 |
1985/06/11 | 710 | 718 | 710 | 713 | 25,000 |
1985/06/10 | 701 | 714 | 700 | 705 | 35,000 |
1985/06/07 | 715 | 715 | 697 | 697 | 81,000 |
1985/06/06 | 716 | 718 | 715 | 716 | 40,000 |
1985/06/05 | 718 | 722 | 715 | 715 | 57,000 |
1985/06/04 | 725 | 725 | 717 | 722 | 68,000 |
1985/06/03 | 725 | 725 | 716 | 716 | 34,000 |
1985/06/01 | 728 | 728 | 715 | 715 | 37,000 |
1985/05/31 | 736 | 740 | 730 | 730 | 29,000 |
1985/05/30 | 725 | 730 | 725 | 730 | 12,000 |
1985/05/29 | 743 | 745 | 733 | 745 | 118,000 |
1985/05/28 | 743 | 743 | 712 | 712 | 68,000 |
1985/05/27 | 741 | 745 | 740 | 740 | 35,000 |
1985/05/25 | 731 | 739 | 721 | 738 | 23,000 |
1985/05/24 | 731 | 731 | 720 | 721 | 69,000 |
1985/05/23 | 740 | 740 | 711 | 711 | 130,000 |
1985/05/22 | 747 | 747 | 733 | 733 | 169,000 |
1985/05/21 | 737 | 740 | 737 | 737 | 46,000 |
1985/05/20 | 740 | 740 | 731 | 736 | 35,000 |
1985/05/18 | 735 | 740 | 731 | 736 | 18,000 |
1985/05/17 | 731 | 731 | 730 | 730 | 40,000 |
1985/05/16 | 735 | 740 | 730 | 740 | 58,000 |
1985/05/15 | 743 | 743 | 732 | 740 | 38,000 |
1985/05/14 | 730 | 749 | 730 | 731 | 45,000 |
1985/05/13 | 749 | 749 | 732 | 732 | 15,000 |
1985/05/10 | 740 | 745 | 731 | 731 | 36,000 |
1985/05/09 | 736 | 750 | 736 | 737 | 16,000 |
1985/05/08 | 750 | 750 | 731 | 731 | 42,000 |
1985/05/07 | 750 | 750 | 740 | 750 | 27,000 |
1985/05/04 | 751 | 755 | 750 | 750 | 14,000 |
1985/05/02 | 763 | 766 | 755 | 755 | 43,000 |
1985/05/01 | 768 | 770 | 760 | 765 | 71,000 |
1985/04/30 | 768 | 771 | 752 | 771 | 61,000 |
1985/04/27 | 768 | 770 | 750 | 770 | 86,000 |
1985/04/26 | 750 | 777 | 740 | 770 | 77,000 |
1985/04/25 | 740 | 752 | 740 | 750 | 42,000 |
1985/04/24 | 740 | 748 | 738 | 748 | 77,000 |
1985/04/23 | 743 | 749 | 735 | 748 | 108,000 |
1985/04/22 | 741 | 742 | 735 | 740 | 207,000 |
1985/04/20 | 741 | 741 | 731 | 740 | 24,000 |
1985/04/19 | 750 | 751 | 728 | 731 | 123,000 |
1985/04/18 | 741 | 750 | 729 | 740 | 254,000 |
1985/04/17 | 727 | 740 | 726 | 726 | 130,000 |
1985/04/16 | 765 | 765 | 710 | 726 | 168,000 |
1985/04/15 | 771 | 780 | 770 | 775 | 143,000 |
1985/04/12 | 770 | 780 | 770 | 775 | 73,000 |
1985/04/11 | 770 | 780 | 765 | 772 | 49,000 |
1985/04/10 | 767 | 785 | 765 | 770 | 102,000 |
1985/04/09 | 766 | 770 | 765 | 770 | 29,000 |
1985/04/08 | 761 | 765 | 760 | 765 | 34,000 |
1985/04/06 | 752 | 765 | 752 | 760 | 26,000 |
1985/04/05 | 751 | 765 | 750 | 755 | 46,000 |
1985/04/04 | 755 | 760 | 750 | 750 | 77,000 |
1985/04/03 | 755 | 770 | 755 | 755 | 55,000 |
1985/04/02 | 751 | 755 | 745 | 746 | 176,000 |
1985/04/01 | 759 | 769 | 759 | 760 | 38,000 |
1985/03/30 | 766 | 770 | 760 | 769 | 40,000 |
1985/03/29 | 770 | 775 | 762 | 765 | 92,000 |
1985/03/28 | 759 | 776 | 758 | 770 | 42,000 |
1985/03/27 | 775 | 775 | 755 | 756 | 223,000 |
1985/03/26 | 786 | 790 | 780 | 780 | 54,000 |
1985/03/25 | 797 | 797 | 785 | 785 | 104,000 |
1985/03/23 | 790 | 797 | 788 | 790 | 43,000 |
1985/03/22 | 800 | 810 | 795 | 795 | 63,000 |
1985/03/20 | 800 | 805 | 800 | 801 | 94,000 |
1985/03/19 | 810 | 810 | 801 | 805 | 85,000 |
1985/03/18 | 805 | 815 | 800 | 814 | 79,000 |
1985/03/16 | 799 | 800 | 799 | 799 | 163,000 |
1985/03/15 | 795 | 799 | 790 | 792 | 67,000 |
1985/03/14 | 798 | 798 | 798 | 798 | 24,000 |
1985/03/13 | 795 | 799 | 790 | 790 | 113,000 |
1985/03/12 | 799 | 800 | 785 | 800 | 114,000 |
1985/03/11 | 770 | 789 | 770 | 770 | 109,000 |
1985/03/08 | 800 | 800 | 790 | 790 | 273,000 |
1985/03/07 | 810 | 810 | 800 | 800 | 145,000 |
1985/03/06 | 824 | 824 | 800 | 801 | 368,000 |
1985/03/05 | 840 | 840 | 811 | 818 | 540,000 |
1985/03/04 | 804 | 840 | 801 | 835 | 713,000 |
1985/03/02 | 819 | 820 | 800 | 800 | 625,000 |
1985/03/01 | 793 | 839 | 780 | 802 | 2,032,001 |
1985/02/28 | 770 | 790 | 768 | 773 | 714,000 |
1985/02/27 | 768 | 768 | 754 | 768 | 147,000 |
1985/02/26 | 755 | 760 | 754 | 760 | 119,000 |
1985/02/25 | 765 | 765 | 751 | 751 | 127,000 |
1985/02/23 | 755 | 760 | 755 | 755 | 46,000 |
1985/02/22 | 752 | 770 | 745 | 760 | 292,000 |
1985/02/21 | 741 | 742 | 741 | 742 | 90,000 |
1985/02/20 | 740 | 745 | 740 | 741 | 75,000 |
1985/02/19 | 745 | 750 | 741 | 745 | 88,000 |
1985/02/18 | 747 | 748 | 740 | 740 | 94,000 |
1985/02/16 | 741 | 748 | 741 | 748 | 40,000 |
1985/02/15 | 750 | 750 | 740 | 740 | 105,000 |
1985/02/14 | 749 | 750 | 739 | 750 | 70,000 |
1985/02/13 | 739 | 750 | 739 | 750 | 47,000 |
1985/02/12 | 741 | 750 | 735 | 736 | 120,000 |
1985/02/08 | 766 | 769 | 736 | 740 | 340,000 |
1985/02/07 | 770 | 774 | 751 | 756 | 337,000 |
1985/02/06 | 735 | 792 | 735 | 761 | 1,360,000 |
1985/02/05 | 735 | 745 | 735 | 736 | 85,000 |
1985/02/04 | 740 | 745 | 735 | 735 | 94,000 |
1985/02/02 | 734 | 745 | 731 | 732 | 129,000 |
1985/02/01 | 742 | 745 | 730 | 744 | 166,000 |
1985/01/31 | 736 | 738 | 720 | 722 | 104,000 |
1985/01/30 | 749 | 749 | 726 | 726 | 128,000 |
1985/01/29 | 730 | 749 | 725 | 749 | 187,000 |
1985/01/28 | 727 | 728 | 718 | 728 | 98,000 |
1985/01/26 | 720 | 724 | 710 | 717 | 146,000 |
1985/01/25 | 741 | 741 | 722 | 729 | 64,000 |
1985/01/24 | 740 | 745 | 730 | 731 | 96,000 |
1985/01/23 | 729 | 736 | 725 | 730 | 142,000 |
1985/01/22 | 749 | 749 | 731 | 732 | 143,000 |
1985/01/21 | 750 | 750 | 740 | 745 | 182,000 |
1985/01/19 | 767 | 771 | 753 | 760 | 379,000 |
1985/01/18 | 730 | 777 | 720 | 777 | 1,348,000 |
1985/01/17 | 720 | 724 | 701 | 709 | 157,000 |
1985/01/16 | 691 | 710 | 691 | 700 | 74,000 |
1985/01/14 | 700 | 700 | 693 | 693 | 103,000 |
1985/01/11 | 719 | 719 | 691 | 698 | 103,000 |
1985/01/10 | 700 | 718 | 682 | 718 | 80,000 |
1985/01/09 | 687 | 690 | 680 | 680 | 128,000 |
1985/01/08 | 692 | 695 | 676 | 687 | 210,000 |
1985/01/07 | 701 | 705 | 680 | 695 | 139,000 |
1985/01/05 | 701 | 711 | 701 | 701 | 37,000 |
1985/01/04 | 729 | 729 | 715 | 720 | 112,000 |