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 |
---|---|---|---|---|---|
1986/12/27 | 659 | 659 | 631 | 635 | 18,000 |
1986/12/26 | 650 | 665 | 650 | 660 | 36,000 |
1986/12/25 | 668 | 668 | 650 | 650 | 33,000 |
1986/12/24 | 660 | 669 | 660 | 665 | 42,000 |
1986/12/23 | 660 | 670 | 660 | 663 | 65,000 |
1986/12/22 | 660 | 660 | 650 | 660 | 108,000 |
1986/12/19 | 651 | 660 | 651 | 660 | 48,000 |
1986/12/18 | 645 | 650 | 645 | 646 | 21,000 |
1986/12/17 | 640 | 650 | 640 | 650 | 69,000 |
1986/12/16 | 640 | 645 | 636 | 640 | 109,000 |
1986/12/15 | 640 | 650 | 640 | 650 | 8,000 |
1986/12/12 | 640 | 650 | 636 | 638 | 43,000 |
1986/12/11 | 637 | 639 | 636 | 638 | 22,000 |
1986/12/10 | 643 | 655 | 633 | 639 | 285,000 |
1986/12/09 | 650 | 650 | 643 | 648 | 160,000 |
1986/12/08 | 660 | 660 | 652 | 653 | 23,000 |
1986/12/06 | 652 | 660 | 652 | 652 | 17,000 |
1986/12/05 | 651 | 651 | 650 | 651 | 15,000 |
1986/12/04 | 650 | 656 | 649 | 650 | 19,000 |
1986/12/03 | 641 | 660 | 641 | 649 | 20,000 |
1986/12/02 | 660 | 660 | 640 | 640 | 27,000 |
1986/12/01 | 660 | 660 | 645 | 660 | 9,000 |
1986/11/29 | 645 | 645 | 640 | 643 | 30,000 |
1986/11/28 | 645 | 647 | 645 | 645 | 20,000 |
1986/11/27 | 669 | 669 | 648 | 648 | 7,000 |
1986/11/26 | 660 | 670 | 660 | 670 | 45,000 |
1986/11/25 | 660 | 670 | 660 | 670 | 38,000 |
1986/11/22 | 660 | 664 | 660 | 660 | 33,000 |
1986/11/21 | 660 | 660 | 659 | 660 | 17,000 |
1986/11/20 | 631 | 632 | 631 | 632 | 13,000 |
1986/11/19 | 660 | 661 | 660 | 660 | 8,000 |
1986/11/18 | 660 | 660 | 660 | 660 | 23,000 |
1986/11/17 | 666 | 667 | 665 | 665 | 62,000 |
1986/11/14 | 665 | 670 | 665 | 667 | 33,000 |
1986/11/13 | 665 | 670 | 665 | 670 | 157,000 |
1986/11/12 | 665 | 665 | 665 | 665 | 27,000 |
1986/11/11 | 660 | 666 | 660 | 665 | 45,000 |
1986/11/10 | 658 | 660 | 658 | 660 | 38,000 |
1986/11/07 | 620 | 620 | 620 | 620 | 20,000 |
1986/11/06 | 669 | 670 | 668 | 670 | 51,000 |
1986/11/05 | 649 | 670 | 649 | 670 | 64,000 |
1986/11/04 | 649 | 650 | 625 | 625 | 8,000 |
1986/11/01 | 650 | 650 | 650 | 650 | 63,000 |
1986/10/31 | 630 | 630 | 625 | 625 | 13,000 |
1986/10/30 | 625 | 625 | 620 | 620 | 10,000 |
1986/10/29 | 640 | 640 | 625 | 625 | 9,000 |
1986/10/27 | 635 | 644 | 630 | 644 | 3,000 |
1986/10/25 | 645 | 650 | 640 | 640 | 62,000 |
1986/10/24 | 630 | 650 | 630 | 650 | 58,000 |
1986/10/23 | 600 | 613 | 600 | 613 | 20,000 |
1986/10/22 | 595 | 600 | 581 | 585 | 27,000 |
1986/10/21 | 590 | 600 | 590 | 600 | 23,000 |
1986/10/20 | 595 | 610 | 580 | 610 | 39,000 |
1986/10/17 | 610 | 610 | 605 | 605 | 46,000 |
1986/10/16 | 611 | 619 | 610 | 610 | 29,000 |
1986/10/15 | 620 | 620 | 612 | 620 | 21,000 |
1986/10/14 | 620 | 620 | 611 | 620 | 20,000 |
1986/10/13 | 629 | 633 | 620 | 620 | 12,000 |
1986/10/09 | 621 | 630 | 620 | 630 | 28,000 |
1986/10/08 | 622 | 622 | 620 | 620 | 15,000 |
1986/10/07 | 621 | 622 | 620 | 622 | 28,000 |
1986/10/03 | 620 | 620 | 619 | 619 | 14,000 |
1986/10/02 | 622 | 625 | 620 | 621 | 27,000 |
1986/10/01 | 619 | 620 | 619 | 620 | 25,000 |
1986/09/30 | 651 | 652 | 618 | 625 | 35,000 |
1986/09/29 | 644 | 654 | 642 | 654 | 15,000 |
1986/09/27 | 651 | 652 | 643 | 644 | 15,000 |
1986/09/26 | 651 | 654 | 651 | 651 | 32,000 |
1986/09/25 | 670 | 670 | 661 | 665 | 37,000 |
1986/09/24 | 663 | 670 | 661 | 661 | 64,000 |
1986/09/22 | 673 | 673 | 659 | 660 | 22,000 |
1986/09/19 | 656 | 674 | 656 | 665 | 20,000 |
1986/09/17 | 642 | 645 | 641 | 645 | 22,000 |
1986/09/16 | 645 | 649 | 640 | 641 | 22,000 |
1986/09/12 | 655 | 655 | 650 | 651 | 57,000 |
1986/09/11 | 669 | 670 | 660 | 661 | 68,000 |
1986/09/10 | 665 | 670 | 665 | 669 | 111,000 |
1986/09/09 | 662 | 675 | 662 | 675 | 20,000 |
1986/09/08 | 669 | 680 | 666 | 669 | 45,000 |
1986/09/06 | 689 | 689 | 669 | 669 | 20,000 |
1986/09/05 | 679 | 690 | 666 | 680 | 82,000 |
1986/09/04 | 679 | 690 | 679 | 679 | 29,000 |
1986/09/03 | 670 | 680 | 663 | 679 | 37,000 |
1986/09/02 | 664 | 664 | 663 | 663 | 3,000 |
1986/09/01 | 669 | 685 | 660 | 661 | 25,000 |
1986/08/30 | 668 | 668 | 665 | 667 | 19,000 |
1986/08/29 | 689 | 689 | 675 | 675 | 8,000 |
1986/08/28 | 668 | 696 | 668 | 696 | 29,000 |
1986/08/27 | 661 | 666 | 661 | 665 | 21,000 |
1986/08/26 | 660 | 660 | 660 | 660 | 28,000 |
1986/08/25 | 699 | 700 | 690 | 690 | 27,000 |
1986/08/23 | 699 | 699 | 699 | 699 | 21,000 |
1986/08/22 | 650 | 651 | 650 | 650 | 36,000 |
1986/08/21 | 652 | 661 | 650 | 651 | 54,000 |
1986/08/20 | 675 | 685 | 655 | 660 | 153,000 |
1986/08/19 | 681 | 682 | 660 | 675 | 35,000 |
1986/08/18 | 695 | 695 | 680 | 680 | 23,000 |
1986/08/15 | 695 | 700 | 675 | 675 | 43,000 |
1986/08/14 | 695 | 709 | 695 | 695 | 21,000 |
1986/08/13 | 685 | 695 | 685 | 688 | 11,000 |
1986/08/12 | 690 | 690 | 676 | 676 | 12,000 |
1986/08/11 | 675 | 680 | 675 | 675 | 10,000 |
1986/08/08 | 672 | 673 | 671 | 673 | 7,000 |
1986/08/07 | 671 | 671 | 661 | 670 | 21,000 |
1986/08/06 | 670 | 670 | 665 | 665 | 24,000 |
1986/08/05 | 690 | 690 | 670 | 670 | 21,000 |
1986/08/04 | 680 | 686 | 670 | 680 | 22,000 |
1986/08/02 | 660 | 670 | 660 | 670 | 60,000 |
1986/08/01 | 670 | 687 | 650 | 650 | 17,000 |
1986/07/31 | 690 | 691 | 675 | 677 | 38,000 |
1986/07/30 | 730 | 730 | 690 | 690 | 48,000 |
1986/07/29 | 728 | 737 | 725 | 731 | 175,000 |
1986/07/28 | 740 | 749 | 710 | 738 | 328,000 |
1986/07/26 | 731 | 750 | 730 | 730 | 277,000 |
1986/07/25 | 679 | 735 | 679 | 731 | 248,000 |
1986/07/24 | 650 | 679 | 649 | 670 | 174,000 |
1986/07/23 | 630 | 638 | 625 | 638 | 97,000 |
1986/07/22 | 620 | 630 | 617 | 625 | 182,000 |
1986/07/21 | 627 | 635 | 626 | 635 | 79,000 |
1986/07/19 | 659 | 659 | 641 | 650 | 147,000 |
1986/07/18 | 690 | 699 | 660 | 661 | 697,000 |
1986/07/17 | 710 | 710 | 700 | 700 | 82,000 |
1986/07/16 | 710 | 715 | 708 | 711 | 31,000 |
1986/07/15 | 720 | 720 | 705 | 710 | 22,000 |
1986/07/14 | 725 | 725 | 707 | 719 | 45,000 |
1986/07/11 | 717 | 725 | 717 | 725 | 10,000 |
1986/07/10 | 721 | 730 | 704 | 716 | 44,000 |
1986/07/09 | 740 | 740 | 725 | 740 | 34,000 |
1986/07/08 | 740 | 740 | 740 | 740 | 21,000 |
1986/07/07 | 755 | 755 | 731 | 740 | 39,000 |
1986/07/05 | 731 | 755 | 731 | 750 | 44,000 |
1986/07/04 | 750 | 760 | 739 | 760 | 103,000 |
1986/07/03 | 740 | 745 | 740 | 743 | 25,000 |
1986/07/02 | 745 | 745 | 740 | 740 | 14,000 |
1986/07/01 | 749 | 750 | 740 | 740 | 35,000 |
1986/06/30 | 740 | 770 | 740 | 770 | 245,000 |
1986/06/28 | 720 | 740 | 720 | 740 | 80,000 |
1986/06/27 | 725 | 725 | 722 | 723 | 19,000 |
1986/06/26 | 735 | 740 | 725 | 730 | 84,000 |
1986/06/25 | 740 | 750 | 735 | 735 | 552,000 |
1986/06/24 | 725 | 740 | 725 | 740 | 48,000 |
1986/06/23 | 726 | 726 | 720 | 725 | 39,000 |
1986/06/21 | 725 | 725 | 705 | 706 | 38,000 |
1986/06/20 | 750 | 750 | 720 | 725 | 51,000 |
1986/06/19 | 748 | 748 | 725 | 741 | 94,000 |
1986/06/18 | 762 | 762 | 736 | 748 | 173,000 |
1986/06/17 | 762 | 762 | 754 | 754 | 79,000 |
1986/06/16 | 769 | 772 | 751 | 751 | 76,000 |
1986/06/13 | 773 | 773 | 760 | 765 | 400,000 |
1986/06/12 | 768 | 769 | 740 | 760 | 115,000 |
1986/06/11 | 765 | 765 | 750 | 760 | 301,000 |
1986/06/10 | 720 | 768 | 720 | 765 | 483,000 |
1986/06/09 | 731 | 750 | 728 | 740 | 36,000 |
1986/06/07 | 730 | 736 | 726 | 731 | 25,000 |
1986/06/06 | 740 | 740 | 730 | 731 | 30,000 |
1986/06/05 | 749 | 755 | 735 | 750 | 53,000 |
1986/06/04 | 739 | 759 | 739 | 759 | 74,000 |
1986/06/03 | 738 | 748 | 738 | 745 | 19,000 |
1986/06/02 | 770 | 770 | 758 | 758 | 175,000 |
1986/05/31 | 743 | 764 | 738 | 764 | 173,000 |
1986/05/30 | 739 | 750 | 720 | 749 | 228,000 |
1986/05/29 | 726 | 744 | 726 | 743 | 91,000 |
1986/05/28 | 723 | 739 | 720 | 725 | 54,000 |
1986/05/27 | 725 | 740 | 722 | 729 | 44,000 |
1986/05/26 | 737 | 740 | 730 | 730 | 83,000 |
1986/05/24 | 738 | 740 | 727 | 727 | 39,000 |
1986/05/23 | 730 | 740 | 730 | 740 | 85,000 |
1986/05/22 | 738 | 738 | 722 | 725 | 21,000 |
1986/05/21 | 740 | 740 | 730 | 730 | 99,000 |
1986/05/20 | 740 | 744 | 735 | 735 | 104,000 |
1986/05/19 | 722 | 740 | 722 | 730 | 35,000 |
1986/05/17 | 722 | 725 | 715 | 722 | 30,000 |
1986/05/16 | 730 | 741 | 725 | 725 | 94,000 |
1986/05/15 | 744 | 744 | 722 | 722 | 174,000 |
1986/05/14 | 725 | 744 | 725 | 740 | 100,000 |
1986/05/13 | 716 | 725 | 710 | 725 | 73,000 |
1986/05/12 | 720 | 720 | 710 | 710 | 33,000 |
1986/05/09 | 718 | 720 | 718 | 718 | 43,000 |
1986/05/08 | 715 | 720 | 715 | 718 | 33,000 |
1986/05/07 | 710 | 728 | 707 | 725 | 45,000 |
1986/05/06 | 705 | 720 | 702 | 720 | 45,000 |
1986/05/02 | 736 | 736 | 717 | 717 | 44,000 |
1986/05/01 | 741 | 746 | 716 | 716 | 97,000 |
1986/04/30 | 742 | 760 | 728 | 756 | 73,000 |
1986/04/28 | 740 | 745 | 740 | 742 | 26,000 |
1986/04/26 | 750 | 750 | 744 | 744 | 62,000 |
1986/04/25 | 737 | 770 | 737 | 770 | 183,000 |
1986/04/24 | 760 | 760 | 740 | 750 | 91,000 |
1986/04/23 | 759 | 770 | 755 | 760 | 228,000 |
1986/04/22 | 752 | 775 | 740 | 775 | 455,000 |
1986/04/21 | 729 | 766 | 717 | 753 | 489,000 |
1986/04/19 | 738 | 738 | 730 | 735 | 50,000 |
1986/04/18 | 730 | 745 | 727 | 738 | 111,000 |
1986/04/17 | 750 | 750 | 726 | 727 | 292,000 |
1986/04/16 | 716 | 749 | 703 | 740 | 486,000 |
1986/04/15 | 688 | 719 | 685 | 716 | 201,000 |
1986/04/14 | 690 | 695 | 685 | 688 | 80,000 |
1986/04/11 | 690 | 691 | 685 | 685 | 26,000 |
1986/04/10 | 694 | 698 | 685 | 685 | 123,000 |
1986/04/09 | 690 | 695 | 688 | 695 | 88,000 |
1986/04/08 | 682 | 692 | 682 | 688 | 65,000 |
1986/04/07 | 690 | 695 | 687 | 692 | 77,000 |
1986/04/05 | 699 | 699 | 670 | 685 | 57,000 |
1986/04/04 | 690 | 705 | 680 | 690 | 204,000 |
1986/04/03 | 670 | 690 | 665 | 690 | 176,000 |
1986/04/02 | 670 | 670 | 655 | 660 | 115,000 |
1986/04/01 | 669 | 670 | 655 | 670 | 82,000 |
1986/03/31 | 651 | 670 | 651 | 670 | 38,000 |
1986/03/29 | 650 | 655 | 649 | 655 | 24,000 |
1986/03/28 | 650 | 650 | 640 | 650 | 81,000 |
1986/03/27 | 637 | 650 | 637 | 642 | 40,000 |
1986/03/26 | 640 | 650 | 635 | 650 | 22,000 |
1986/03/25 | 630 | 631 | 629 | 630 | 89,000 |
1986/03/24 | 640 | 649 | 616 | 624 | 150,000 |
1986/03/22 | 650 | 651 | 643 | 650 | 55,000 |
1986/03/20 | 650 | 655 | 650 | 651 | 29,000 |
1986/03/19 | 652 | 660 | 651 | 651 | 44,000 |
1986/03/18 | 662 | 665 | 651 | 651 | 57,000 |
1986/03/17 | 662 | 665 | 662 | 662 | 29,000 |
1986/03/15 | 663 | 670 | 661 | 670 | 18,000 |
1986/03/14 | 662 | 670 | 661 | 665 | 22,000 |
1986/03/13 | 661 | 669 | 661 | 661 | 80,000 |
1986/03/12 | 660 | 680 | 660 | 670 | 152,000 |
1986/03/11 | 652 | 660 | 650 | 650 | 83,000 |
1986/03/10 | 655 | 660 | 651 | 660 | 113,000 |
1986/03/07 | 665 | 670 | 662 | 663 | 34,000 |
1986/03/06 | 665 | 666 | 662 | 662 | 19,000 |
1986/03/05 | 666 | 670 | 662 | 662 | 36,000 |
1986/03/04 | 661 | 670 | 661 | 665 | 13,000 |
1986/03/03 | 670 | 675 | 651 | 661 | 79,000 |
1986/03/01 | 657 | 680 | 656 | 680 | 42,000 |
1986/02/28 | 661 | 661 | 660 | 660 | 27,000 |
1986/02/27 | 662 | 670 | 660 | 660 | 25,000 |
1986/02/26 | 670 | 675 | 661 | 662 | 25,000 |
1986/02/25 | 665 | 670 | 663 | 670 | 32,000 |
1986/02/24 | 670 | 670 | 660 | 663 | 21,000 |
1986/02/22 | 670 | 674 | 661 | 674 | 23,000 |
1986/02/21 | 665 | 670 | 662 | 662 | 31,000 |
1986/02/20 | 671 | 671 | 662 | 665 | 16,000 |
1986/02/19 | 670 | 670 | 660 | 661 | 34,000 |
1986/02/18 | 681 | 690 | 671 | 671 | 37,000 |
1986/02/17 | 685 | 685 | 678 | 680 | 24,000 |
1986/02/15 | 670 | 685 | 670 | 685 | 34,000 |
1986/02/14 | 684 | 684 | 670 | 680 | 18,000 |
1986/02/13 | 672 | 676 | 667 | 668 | 56,000 |
1986/02/12 | 693 | 695 | 684 | 686 | 121,000 |
1986/02/10 | 662 | 680 | 662 | 675 | 38,000 |
1986/02/07 | 665 | 679 | 660 | 662 | 30,000 |
1986/02/06 | 678 | 679 | 665 | 665 | 40,000 |
1986/02/05 | 660 | 661 | 655 | 655 | 51,000 |
1986/02/04 | 665 | 680 | 665 | 665 | 39,000 |
1986/02/03 | 672 | 672 | 668 | 668 | 33,000 |
1986/02/01 | 675 | 675 | 672 | 672 | 27,000 |
1986/01/31 | 672 | 679 | 672 | 672 | 23,000 |
1986/01/30 | 681 | 681 | 672 | 672 | 43,000 |
1986/01/29 | 685 | 690 | 681 | 681 | 60,000 |
1986/01/28 | 685 | 689 | 682 | 685 | 31,000 |
1986/01/27 | 690 | 691 | 680 | 689 | 42,000 |
1986/01/25 | 688 | 690 | 680 | 680 | 29,000 |
1986/01/24 | 688 | 688 | 685 | 685 | 77,000 |
1986/01/23 | 695 | 695 | 680 | 688 | 93,000 |
1986/01/22 | 690 | 695 | 685 | 693 | 241,000 |
1986/01/21 | 668 | 685 | 666 | 673 | 156,000 |
1986/01/20 | 659 | 665 | 656 | 665 | 85,000 |
1986/01/18 | 663 | 667 | 650 | 660 | 39,000 |
1986/01/17 | 660 | 664 | 655 | 664 | 89,000 |
1986/01/16 | 660 | 669 | 660 | 660 | 70,000 |
1986/01/14 | 665 | 669 | 665 | 668 | 75,000 |
1986/01/13 | 649 | 668 | 649 | 665 | 75,000 |
1986/01/10 | 646 | 654 | 646 | 646 | 71,000 |
1986/01/09 | 640 | 641 | 635 | 641 | 102,000 |
1986/01/08 | 631 | 642 | 631 | 640 | 113,000 |
1986/01/07 | 635 | 635 | 630 | 630 | 94,000 |
1986/01/06 | 642 | 642 | 638 | 638 | 61,000 |
1986/01/04 | 640 | 645 | 640 | 644 | 61,000 |