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 |
---|---|---|---|---|---|
1987/12/28 | 855 | 855 | 845 | 850 | 35,000 |
1987/12/26 | 879 | 880 | 865 | 866 | 73,000 |
1987/12/25 | 910 | 915 | 855 | 880 | 285,000 |
1987/12/24 | 885 | 900 | 876 | 900 | 355,000 |
1987/12/23 | 880 | 890 | 879 | 880 | 120,000 |
1987/12/22 | 887 | 895 | 880 | 890 | 147,000 |
1987/12/21 | 889 | 900 | 880 | 897 | 167,000 |
1987/12/18 | 869 | 899 | 869 | 899 | 88,000 |
1987/12/17 | 876 | 886 | 870 | 870 | 352,000 |
1987/12/16 | 890 | 895 | 872 | 875 | 236,000 |
1987/12/15 | 910 | 918 | 890 | 900 | 206,000 |
1987/12/14 | 905 | 920 | 891 | 920 | 208,000 |
1987/12/11 | 907 | 927 | 891 | 915 | 709,000 |
1987/12/10 | 871 | 935 | 869 | 915 | 846,000 |
1987/12/09 | 875 | 875 | 860 | 869 | 186,000 |
1987/12/08 | 875 | 879 | 860 | 870 | 359,000 |
1987/12/07 | 865 | 880 | 860 | 879 | 124,000 |
1987/12/05 | 870 | 879 | 870 | 875 | 52,000 |
1987/12/04 | 865 | 890 | 855 | 860 | 270,000 |
1987/12/03 | 862 | 879 | 860 | 870 | 361,000 |
1987/12/02 | 875 | 879 | 852 | 852 | 285,000 |
1987/12/01 | 840 | 881 | 840 | 875 | 564,000 |
1987/11/30 | 880 | 885 | 855 | 865 | 308,000 |
1987/11/28 | 889 | 890 | 880 | 890 | 238,000 |
1987/11/27 | 894 | 900 | 859 | 899 | 580,000 |
1987/11/26 | 883 | 915 | 880 | 894 | 1,565,000 |
1987/11/25 | 834 | 870 | 816 | 870 | 697,000 |
1987/11/24 | 800 | 825 | 790 | 824 | 328,000 |
1987/11/20 | 797 | 800 | 790 | 795 | 145,000 |
1987/11/19 | 800 | 805 | 780 | 805 | 150,000 |
1987/11/18 | 778 | 805 | 761 | 805 | 264,000 |
1987/11/17 | 771 | 780 | 765 | 780 | 279,000 |
1987/11/16 | 762 | 775 | 758 | 761 | 374,000 |
1987/11/13 | 770 | 780 | 752 | 762 | 332,000 |
1987/11/12 | 730 | 747 | 710 | 740 | 209,000 |
1987/11/11 | 724 | 730 | 698 | 710 | 432,000 |
1987/11/10 | 770 | 770 | 725 | 727 | 119,000 |
1987/11/09 | 785 | 785 | 760 | 766 | 99,000 |
1987/11/07 | 798 | 798 | 782 | 782 | 63,000 |
1987/11/06 | 772 | 785 | 770 | 778 | 85,000 |
1987/11/05 | 775 | 785 | 760 | 771 | 125,000 |
1987/11/04 | 795 | 800 | 775 | 780 | 146,000 |
1987/11/02 | 819 | 819 | 790 | 810 | 199,000 |
1987/10/31 | 805 | 819 | 805 | 810 | 157,000 |
1987/10/30 | 800 | 805 | 790 | 800 | 260,000 |
1987/10/29 | 800 | 800 | 770 | 770 | 459,000 |
1987/10/28 | 865 | 870 | 815 | 820 | 495,000 |
1987/10/27 | 815 | 845 | 806 | 845 | 1,347,000 |
1987/10/26 | 870 | 875 | 810 | 835 | 172,000 |
1987/10/24 | 870 | 875 | 870 | 870 | 83,000 |
1987/10/23 | 876 | 877 | 840 | 840 | 524,000 |
1987/10/22 | 910 | 920 | 890 | 916 | 629,000 |
1987/10/21 | 844 | 890 | 843 | 870 | 678,000 |
1987/10/20 | 854 | 854 | 854 | 854 | 180,000 |
1987/10/19 | 947 | 957 | 931 | 954 | 238,000 |
1987/10/16 | 975 | 995 | 962 | 977 | 368,000 |
1987/10/15 | 1,020 | 1,030 | 995 | 995 | 290,000 |
1987/10/14 | 1,050 | 1,070 | 1,030 | 1,030 | 252,000 |
1987/10/13 | 1,080 | 1,100 | 1,030 | 1,070 | 358,000 |
1987/10/12 | 1,040 | 1,110 | 1,040 | 1,110 | 386,000 |
1987/10/09 | 1,070 | 1,100 | 1,050 | 1,100 | 385,000 |
1987/10/08 | 1,060 | 1,080 | 1,040 | 1,070 | 435,000 |
1987/10/07 | 1,040 | 1,060 | 1,030 | 1,030 | 197,000 |
1987/10/06 | 1,050 | 1,060 | 1,040 | 1,060 | 267,000 |
1987/10/05 | 1,070 | 1,080 | 1,050 | 1,070 | 302,000 |
1987/10/03 | 1,050 | 1,070 | 1,040 | 1,040 | 304,000 |
1987/10/02 | 1,070 | 1,090 | 1,020 | 1,020 | 478,000 |
1987/10/01 | 1,110 | 1,110 | 1,070 | 1,070 | 517,000 |
1987/09/30 | 1,100 | 1,120 | 1,080 | 1,110 | 681,000 |
1987/09/29 | 1,130 | 1,140 | 1,100 | 1,120 | 838,000 |
1987/09/28 | 1,170 | 1,190 | 1,150 | 1,170 | 1,547,000 |
1987/09/26 | 1,190 | 1,200 | 1,150 | 1,150 | 4,698,001 |
1987/09/25 | 1,110 | 1,150 | 1,090 | 1,140 | 1,295,000 |
1987/09/24 | 1,090 | 1,120 | 1,080 | 1,100 | 1,500,000 |
1987/09/22 | 1,130 | 1,140 | 1,070 | 1,070 | 2,037,001 |
1987/09/21 | 1,100 | 1,170 | 1,090 | 1,160 | 4,599,001 |
1987/09/18 | 1,060 | 1,140 | 1,060 | 1,120 | 10,191,003 |
1987/09/17 | 1,020 | 1,080 | 1,020 | 1,060 | 8,022,002 |
1987/09/16 | 970 | 1,010 | 961 | 999 | 1,653,000 |
1987/09/14 | 937 | 974 | 937 | 965 | 471,000 |
1987/09/11 | 921 | 944 | 915 | 935 | 163,000 |
1987/09/10 | 943 | 945 | 915 | 935 | 149,000 |
1987/09/09 | 944 | 945 | 935 | 935 | 379,000 |
1987/09/08 | 939 | 960 | 930 | 945 | 513,000 |
1987/09/07 | 976 | 985 | 930 | 955 | 538,000 |
1987/09/05 | 969 | 1,010 | 959 | 996 | 1,618,000 |
1987/09/04 | 914 | 959 | 914 | 959 | 584,000 |
1987/09/03 | 930 | 940 | 904 | 904 | 639,000 |
1987/09/02 | 938 | 990 | 923 | 950 | 1,790,000 |
1987/09/01 | 890 | 960 | 880 | 950 | 1,740,000 |
1987/08/31 | 870 | 870 | 850 | 860 | 89,000 |
1987/08/29 | 855 | 860 | 842 | 860 | 87,000 |
1987/08/28 | 842 | 850 | 840 | 840 | 216,000 |
1987/08/27 | 845 | 870 | 840 | 841 | 89,000 |
1987/08/26 | 839 | 845 | 835 | 835 | 74,000 |
1987/08/25 | 834 | 840 | 834 | 840 | 35,000 |
1987/08/24 | 831 | 845 | 831 | 835 | 70,000 |
1987/08/22 | 860 | 860 | 841 | 841 | 75,000 |
1987/08/21 | 860 | 860 | 850 | 850 | 83,000 |
1987/08/20 | 830 | 860 | 830 | 860 | 40,000 |
1987/08/19 | 865 | 867 | 835 | 840 | 84,000 |
1987/08/18 | 870 | 875 | 860 | 866 | 297,000 |
1987/08/17 | 875 | 875 | 865 | 870 | 69,000 |
1987/08/14 | 880 | 880 | 861 | 870 | 112,000 |
1987/08/13 | 860 | 870 | 855 | 870 | 269,000 |
1987/08/12 | 854 | 855 | 835 | 850 | 34,000 |
1987/08/11 | 840 | 855 | 831 | 855 | 29,000 |
1987/08/10 | 840 | 860 | 830 | 860 | 43,000 |
1987/08/07 | 860 | 860 | 840 | 845 | 77,000 |
1987/08/06 | 840 | 860 | 837 | 860 | 68,000 |
1987/08/05 | 854 | 860 | 834 | 834 | 95,000 |
1987/08/04 | 832 | 838 | 832 | 835 | 19,000 |
1987/08/03 | 845 | 854 | 840 | 848 | 37,000 |
1987/08/01 | 858 | 860 | 845 | 860 | 58,000 |
1987/07/31 | 859 | 860 | 846 | 860 | 152,000 |
1987/07/30 | 860 | 870 | 830 | 830 | 418,000 |
1987/07/29 | 850 | 860 | 841 | 860 | 119,000 |
1987/07/28 | 860 | 860 | 845 | 860 | 75,000 |
1987/07/27 | 840 | 865 | 840 | 865 | 62,000 |
1987/07/25 | 835 | 850 | 821 | 850 | 69,000 |
1987/07/24 | 840 | 849 | 820 | 830 | 242,000 |
1987/07/23 | 820 | 840 | 810 | 840 | 95,000 |
1987/07/22 | 849 | 849 | 820 | 830 | 87,000 |
1987/07/21 | 850 | 859 | 850 | 850 | 69,000 |
1987/07/20 | 880 | 880 | 855 | 874 | 54,000 |
1987/07/17 | 859 | 885 | 859 | 880 | 289,000 |
1987/07/16 | 850 | 870 | 850 | 869 | 111,000 |
1987/07/15 | 860 | 870 | 844 | 870 | 147,000 |
1987/07/14 | 830 | 840 | 830 | 840 | 45,000 |
1987/07/13 | 811 | 840 | 811 | 840 | 133,000 |
1987/07/10 | 821 | 830 | 812 | 815 | 163,000 |
1987/07/09 | 811 | 820 | 811 | 820 | 151,000 |
1987/07/08 | 815 | 820 | 810 | 810 | 36,000 |
1987/07/07 | 823 | 826 | 810 | 810 | 140,000 |
1987/07/06 | 808 | 820 | 806 | 820 | 117,000 |
1987/07/04 | 839 | 839 | 828 | 828 | 73,000 |
1987/07/03 | 837 | 837 | 827 | 831 | 233,000 |
1987/07/02 | 820 | 840 | 815 | 817 | 78,000 |
1987/07/01 | 829 | 835 | 818 | 818 | 75,000 |
1987/06/30 | 827 | 835 | 820 | 830 | 72,000 |
1987/06/29 | 854 | 854 | 830 | 830 | 97,000 |
1987/06/27 | 841 | 842 | 830 | 840 | 63,000 |
1987/06/26 | 865 | 865 | 855 | 860 | 133,000 |
1987/06/25 | 853 | 860 | 850 | 855 | 57,000 |
1987/06/24 | 870 | 873 | 850 | 873 | 135,000 |
1987/06/23 | 841 | 875 | 826 | 875 | 98,000 |
1987/06/22 | 865 | 865 | 840 | 845 | 91,000 |
1987/06/19 | 875 | 880 | 864 | 870 | 161,000 |
1987/06/18 | 891 | 895 | 870 | 881 | 403,000 |
1987/06/17 | 890 | 905 | 881 | 881 | 582,000 |
1987/06/16 | 900 | 925 | 889 | 890 | 1,014,000 |
1987/06/15 | 903 | 903 | 880 | 889 | 369,000 |
1987/06/12 | 898 | 908 | 889 | 900 | 2,231,001 |
1987/06/11 | 859 | 889 | 850 | 889 | 822,000 |
1987/06/10 | 861 | 861 | 825 | 839 | 405,000 |
1987/06/09 | 869 | 870 | 839 | 841 | 422,000 |
1987/06/08 | 865 | 872 | 850 | 865 | 670,000 |
1987/06/06 | 820 | 865 | 816 | 865 | 1,409,000 |
1987/06/05 | 820 | 820 | 805 | 814 | 415,000 |
1987/06/04 | 822 | 825 | 810 | 818 | 741,000 |
1987/06/03 | 775 | 800 | 767 | 800 | 474,000 |
1987/06/02 | 780 | 790 | 771 | 771 | 178,000 |
1987/06/01 | 777 | 777 | 770 | 775 | 44,000 |
1987/05/30 | 786 | 786 | 775 | 780 | 101,000 |
1987/05/29 | 770 | 775 | 770 | 771 | 63,000 |
1987/05/28 | 782 | 782 | 752 | 752 | 56,000 |
1987/05/27 | 780 | 790 | 780 | 785 | 172,000 |
1987/05/26 | 760 | 770 | 751 | 770 | 47,000 |
1987/05/25 | 750 | 760 | 750 | 751 | 144,000 |
1987/05/23 | 750 | 760 | 740 | 750 | 50,000 |
1987/05/22 | 767 | 770 | 760 | 760 | 101,000 |
1987/05/21 | 790 | 790 | 760 | 776 | 184,000 |
1987/05/20 | 763 | 798 | 757 | 798 | 482,000 |
1987/05/19 | 760 | 760 | 745 | 751 | 181,000 |
1987/05/18 | 750 | 755 | 750 | 750 | 167,000 |
1987/05/15 | 727 | 755 | 725 | 750 | 225,000 |
1987/05/14 | 720 | 725 | 715 | 717 | 141,000 |
1987/05/13 | 720 | 725 | 700 | 720 | 203,000 |
1987/05/12 | 725 | 730 | 720 | 730 | 58,000 |
1987/05/11 | 750 | 750 | 725 | 725 | 73,000 |
1987/05/08 | 769 | 769 | 740 | 745 | 134,000 |
1987/05/07 | 741 | 749 | 740 | 749 | 92,000 |
1987/05/06 | 775 | 775 | 740 | 740 | 185,000 |
1987/05/02 | 778 | 778 | 758 | 765 | 231,000 |
1987/05/01 | 740 | 750 | 730 | 748 | 215,000 |
1987/04/30 | 730 | 740 | 710 | 723 | 128,000 |
1987/04/28 | 700 | 730 | 700 | 730 | 94,000 |
1987/04/27 | 720 | 720 | 706 | 706 | 26,000 |
1987/04/25 | 720 | 720 | 704 | 710 | 32,000 |
1987/04/24 | 720 | 735 | 703 | 728 | 79,000 |
1987/04/23 | 710 | 743 | 710 | 730 | 255,000 |
1987/04/22 | 700 | 708 | 700 | 700 | 24,000 |
1987/04/21 | 707 | 707 | 690 | 695 | 34,000 |
1987/04/20 | 700 | 708 | 700 | 708 | 56,000 |
1987/04/17 | 696 | 710 | 695 | 695 | 106,000 |
1987/04/16 | 682 | 700 | 680 | 695 | 43,000 |
1987/04/15 | 702 | 702 | 700 | 700 | 56,000 |
1987/04/14 | 700 | 700 | 672 | 672 | 109,000 |
1987/04/13 | 680 | 685 | 671 | 672 | 20,000 |
1987/04/10 | 690 | 710 | 690 | 700 | 24,000 |
1987/04/09 | 701 | 704 | 700 | 700 | 18,000 |
1987/04/08 | 700 | 700 | 695 | 700 | 32,000 |
1987/04/07 | 725 | 730 | 720 | 730 | 35,000 |
1987/04/06 | 746 | 746 | 735 | 735 | 26,000 |
1987/04/04 | 740 | 747 | 736 | 736 | 49,000 |
1987/04/03 | 730 | 730 | 715 | 729 | 107,000 |
1987/04/02 | 675 | 690 | 675 | 680 | 58,000 |
1987/04/01 | 685 | 688 | 675 | 675 | 79,000 |
1987/03/31 | 679 | 690 | 671 | 690 | 73,000 |
1987/03/30 | 707 | 707 | 700 | 700 | 36,000 |
1987/03/28 | 710 | 710 | 700 | 707 | 67,000 |
1987/03/27 | 720 | 735 | 710 | 710 | 90,000 |
1987/03/26 | 730 | 736 | 705 | 710 | 83,000 |
1987/03/25 | 721 | 740 | 720 | 740 | 76,000 |
1987/03/24 | 750 | 750 | 719 | 720 | 175,000 |
1987/03/23 | 753 | 760 | 751 | 752 | 165,000 |
1987/03/20 | 764 | 765 | 750 | 763 | 71,000 |
1987/03/19 | 765 | 770 | 755 | 765 | 193,000 |
1987/03/18 | 763 | 770 | 760 | 765 | 228,000 |
1987/03/17 | 765 | 774 | 760 | 765 | 255,000 |
1987/03/16 | 775 | 780 | 765 | 775 | 190,000 |
1987/03/13 | 800 | 800 | 768 | 785 | 331,000 |
1987/03/12 | 790 | 823 | 773 | 790 | 2,220,001 |
1987/03/11 | 770 | 810 | 757 | 800 | 2,751,001 |
1987/03/10 | 700 | 760 | 700 | 760 | 542,000 |
1987/03/09 | 700 | 704 | 670 | 670 | 51,000 |
1987/03/07 | 709 | 710 | 698 | 700 | 36,000 |
1987/03/06 | 688 | 720 | 688 | 710 | 283,000 |
1987/03/05 | 700 | 700 | 689 | 689 | 49,000 |
1987/03/04 | 662 | 710 | 662 | 710 | 252,000 |
1987/03/03 | 659 | 675 | 659 | 660 | 46,000 |
1987/03/02 | 670 | 670 | 655 | 658 | 58,000 |
1987/02/28 | 640 | 660 | 640 | 660 | 60,000 |
1987/02/27 | 656 | 656 | 645 | 650 | 60,000 |
1987/02/26 | 680 | 680 | 655 | 656 | 59,000 |
1987/02/25 | 717 | 718 | 673 | 673 | 164,000 |
1987/02/24 | 701 | 720 | 699 | 710 | 365,000 |
1987/02/23 | 670 | 699 | 669 | 699 | 102,000 |
1987/02/20 | 672 | 688 | 672 | 672 | 75,000 |
1987/02/19 | 700 | 700 | 680 | 682 | 199,000 |
1987/02/18 | 670 | 710 | 657 | 710 | 502,000 |
1987/02/17 | 612 | 630 | 604 | 630 | 324,000 |
1987/02/16 | 614 | 620 | 612 | 614 | 120,000 |
1987/02/13 | 618 | 620 | 618 | 620 | 109,000 |
1987/02/12 | 618 | 630 | 616 | 616 | 75,000 |
1987/02/10 | 625 | 625 | 618 | 618 | 14,000 |
1987/02/09 | 629 | 629 | 629 | 629 | 4,000 |
1987/02/07 | 629 | 629 | 629 | 629 | 5,000 |
1987/02/06 | 620 | 630 | 617 | 630 | 13,000 |
1987/02/05 | 603 | 620 | 603 | 617 | 36,000 |
1987/02/04 | 610 | 615 | 603 | 604 | 112,000 |
1987/02/03 | 630 | 630 | 611 | 611 | 28,000 |
1987/02/02 | 620 | 630 | 610 | 630 | 25,000 |
1987/01/31 | 620 | 625 | 610 | 611 | 15,000 |
1987/01/30 | 609 | 620 | 609 | 620 | 21,000 |
1987/01/29 | 610 | 610 | 606 | 610 | 22,000 |
1987/01/28 | 616 | 616 | 610 | 610 | 16,000 |
1987/01/27 | 615 | 625 | 615 | 620 | 16,000 |
1987/01/26 | 620 | 631 | 620 | 620 | 36,000 |
1987/01/24 | 603 | 620 | 603 | 610 | 39,000 |
1987/01/23 | 611 | 615 | 603 | 604 | 68,000 |
1987/01/22 | 603 | 631 | 603 | 631 | 28,000 |
1987/01/21 | 605 | 611 | 603 | 603 | 55,000 |
1987/01/20 | 603 | 610 | 603 | 606 | 52,000 |
1987/01/19 | 620 | 620 | 618 | 620 | 21,000 |
1987/01/16 | 617 | 630 | 617 | 619 | 53,000 |
1987/01/14 | 630 | 645 | 625 | 635 | 81,000 |
1987/01/13 | 634 | 650 | 634 | 634 | 23,000 |
1987/01/12 | 640 | 645 | 631 | 644 | 24,000 |
1987/01/09 | 650 | 650 | 633 | 633 | 24,000 |
1987/01/08 | 640 | 640 | 633 | 633 | 3,000 |
1987/01/07 | 645 | 645 | 630 | 630 | 21,000 |
1987/01/06 | 650 | 655 | 650 | 651 | 6,000 |
1987/01/05 | 660 | 660 | 646 | 646 | 16,000 |