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 |
|---|---|---|---|---|---|
| 1990/12/28 | 731 | 731 | 721 | 721 | 43,000 |
| 1990/12/27 | 761 | 775 | 759 | 761 | 139,000 |
| 1990/12/26 | 750 | 757 | 740 | 744 | 145,000 |
| 1990/12/25 | 770 | 770 | 711 | 711 | 59,000 |
| 1990/12/21 | 765 | 765 | 745 | 750 | 62,000 |
| 1990/12/20 | 771 | 776 | 771 | 771 | 100,000 |
| 1990/12/19 | 814 | 815 | 795 | 801 | 86,000 |
| 1990/12/18 | 801 | 810 | 800 | 810 | 125,000 |
| 1990/12/17 | 820 | 820 | 800 | 800 | 23,000 |
| 1990/12/14 | 830 | 850 | 830 | 840 | 124,000 |
| 1990/12/13 | 834 | 860 | 820 | 860 | 115,000 |
| 1990/12/12 | 825 | 836 | 816 | 830 | 129,000 |
| 1990/12/11 | 775 | 800 | 770 | 800 | 171,000 |
| 1990/12/10 | 775 | 775 | 768 | 775 | 176,000 |
| 1990/12/07 | 721 | 740 | 721 | 735 | 81,000 |
| 1990/12/06 | 720 | 720 | 700 | 700 | 74,000 |
| 1990/12/05 | 710 | 720 | 695 | 710 | 62,000 |
| 1990/12/04 | 749 | 749 | 715 | 715 | 92,000 |
| 1990/12/03 | 765 | 765 | 740 | 750 | 59,000 |
| 1990/11/30 | 755 | 755 | 740 | 755 | 197,000 |
| 1990/11/29 | 755 | 755 | 745 | 755 | 147,000 |
| 1990/11/28 | 759 | 760 | 750 | 755 | 112,000 |
| 1990/11/27 | 750 | 760 | 750 | 750 | 93,000 |
| 1990/11/26 | 750 | 759 | 740 | 740 | 98,000 |
| 1990/11/22 | 746 | 746 | 720 | 736 | 254,000 |
| 1990/11/21 | 771 | 771 | 736 | 736 | 82,000 |
| 1990/11/20 | 781 | 791 | 781 | 781 | 60,000 |
| 1990/11/19 | 801 | 811 | 791 | 791 | 29,000 |
| 1990/11/16 | 795 | 805 | 795 | 796 | 115,000 |
| 1990/11/15 | 823 | 830 | 795 | 796 | 139,000 |
| 1990/11/14 | 820 | 826 | 810 | 820 | 240,000 |
| 1990/11/13 | 811 | 825 | 810 | 820 | 166,000 |
| 1990/11/09 | 821 | 821 | 801 | 801 | 79,000 |
| 1990/11/08 | 831 | 841 | 831 | 831 | 108,000 |
| 1990/11/07 | 862 | 862 | 841 | 841 | 103,000 |
| 1990/11/06 | 875 | 881 | 872 | 872 | 134,000 |
| 1990/11/05 | 881 | 888 | 871 | 875 | 38,000 |
| 1990/11/02 | 895 | 900 | 880 | 881 | 42,000 |
| 1990/11/01 | 919 | 919 | 897 | 908 | 138,000 |
| 1990/10/31 | 910 | 919 | 902 | 919 | 81,000 |
| 1990/10/30 | 890 | 915 | 890 | 900 | 56,000 |
| 1990/10/29 | 893 | 897 | 880 | 888 | 88,000 |
| 1990/10/26 | 899 | 899 | 896 | 897 | 93,000 |
| 1990/10/25 | 870 | 900 | 868 | 898 | 108,000 |
| 1990/10/24 | 845 | 855 | 845 | 855 | 114,000 |
| 1990/10/23 | 861 | 875 | 861 | 873 | 230,000 |
| 1990/10/22 | 873 | 873 | 851 | 871 | 109,000 |
| 1990/10/19 | 840 | 861 | 828 | 860 | 119,000 |
| 1990/10/18 | 837 | 840 | 830 | 840 | 115,000 |
| 1990/10/17 | 825 | 825 | 811 | 821 | 40,000 |
| 1990/10/16 | 833 | 835 | 805 | 829 | 40,000 |
| 1990/10/15 | 825 | 830 | 825 | 830 | 29,000 |
| 1990/10/12 | 825 | 825 | 821 | 825 | 23,000 |
| 1990/10/11 | 829 | 845 | 820 | 845 | 36,000 |
| 1990/10/09 | 860 | 860 | 830 | 859 | 38,000 |
| 1990/10/08 | 850 | 860 | 850 | 860 | 132,000 |
| 1990/10/05 | 790 | 860 | 790 | 850 | 61,000 |
| 1990/10/04 | 800 | 805 | 790 | 800 | 41,000 |
| 1990/10/03 | 800 | 820 | 795 | 806 | 144,000 |
| 1990/10/02 | 785 | 801 | 785 | 801 | 162,000 |
| 1990/10/01 | 793 | 793 | 770 | 778 | 75,000 |
| 1990/09/28 | 826 | 826 | 821 | 821 | 48,000 |
| 1990/09/27 | 821 | 860 | 821 | 845 | 197,000 |
| 1990/09/26 | 896 | 900 | 860 | 861 | 187,000 |
| 1990/09/25 | 896 | 896 | 879 | 879 | 55,000 |
| 1990/09/21 | 891 | 900 | 888 | 896 | 83,000 |
| 1990/09/20 | 901 | 910 | 890 | 905 | 163,000 |
| 1990/09/19 | 933 | 933 | 923 | 925 | 91,000 |
| 1990/09/18 | 922 | 927 | 900 | 923 | 150,000 |
| 1990/09/17 | 940 | 940 | 925 | 927 | 109,000 |
| 1990/09/14 | 945 | 950 | 930 | 930 | 101,000 |
| 1990/09/13 | 947 | 950 | 937 | 949 | 240,000 |
| 1990/09/12 | 914 | 937 | 900 | 937 | 190,000 |
| 1990/09/11 | 910 | 920 | 905 | 905 | 119,000 |
| 1990/09/10 | 880 | 911 | 880 | 900 | 82,000 |
| 1990/09/07 | 872 | 890 | 872 | 880 | 130,000 |
| 1990/09/06 | 890 | 890 | 880 | 880 | 48,000 |
| 1990/09/05 | 890 | 901 | 870 | 880 | 107,000 |
| 1990/09/04 | 949 | 949 | 930 | 930 | 52,000 |
| 1990/09/03 | 955 | 965 | 951 | 951 | 61,000 |
| 1990/08/31 | 930 | 960 | 930 | 960 | 91,000 |
| 1990/08/30 | 910 | 928 | 910 | 927 | 37,000 |
| 1990/08/29 | 908 | 908 | 890 | 908 | 86,000 |
| 1990/08/28 | 893 | 898 | 883 | 898 | 69,000 |
| 1990/08/27 | 883 | 884 | 853 | 853 | 57,000 |
| 1990/08/24 | 880 | 905 | 820 | 852 | 289,000 |
| 1990/08/23 | 928 | 928 | 913 | 920 | 222,000 |
| 1990/08/22 | 940 | 945 | 920 | 925 | 220,000 |
| 1990/08/21 | 945 | 950 | 945 | 945 | 96,000 |
| 1990/08/20 | 965 | 965 | 940 | 940 | 42,000 |
| 1990/08/17 | 969 | 969 | 950 | 955 | 48,000 |
| 1990/08/16 | 990 | 991 | 972 | 985 | 63,000 |
| 1990/08/15 | 969 | 990 | 969 | 980 | 117,000 |
| 1990/08/14 | 930 | 955 | 925 | 950 | 323,000 |
| 1990/08/13 | 970 | 970 | 920 | 920 | 111,000 |
| 1990/08/10 | 976 | 990 | 970 | 970 | 200,000 |
| 1990/08/09 | 1,020 | 1,030 | 975 | 975 | 338,000 |
| 1990/08/08 | 1,010 | 1,040 | 1,000 | 1,030 | 118,000 |
| 1990/08/07 | 970 | 1,020 | 970 | 1,000 | 197,000 |
| 1990/08/06 | 1,100 | 1,100 | 1,020 | 1,030 | 62,000 |
| 1990/08/03 | 1,100 | 1,130 | 1,100 | 1,100 | 67,000 |
| 1990/08/02 | 1,130 | 1,150 | 1,120 | 1,130 | 80,000 |
| 1990/08/01 | 1,160 | 1,190 | 1,140 | 1,190 | 133,000 |
| 1990/07/31 | 1,120 | 1,150 | 1,120 | 1,140 | 62,000 |
| 1990/07/30 | 1,150 | 1,150 | 1,100 | 1,100 | 68,000 |
| 1990/07/27 | 1,150 | 1,150 | 1,130 | 1,140 | 111,000 |
| 1990/07/26 | 1,190 | 1,190 | 1,160 | 1,160 | 78,000 |
| 1990/07/25 | 1,190 | 1,200 | 1,160 | 1,180 | 135,000 |
| 1990/07/24 | 1,160 | 1,170 | 1,150 | 1,150 | 74,000 |
| 1990/07/23 | 1,200 | 1,210 | 1,160 | 1,200 | 160,000 |
| 1990/07/20 | 1,210 | 1,210 | 1,180 | 1,180 | 118,000 |
| 1990/07/19 | 1,200 | 1,220 | 1,160 | 1,200 | 244,000 |
| 1990/07/18 | 1,220 | 1,230 | 1,200 | 1,220 | 647,000 |
| 1990/07/17 | 1,240 | 1,240 | 1,220 | 1,230 | 654,000 |
| 1990/07/16 | 1,210 | 1,230 | 1,200 | 1,230 | 365,000 |
| 1990/07/13 | 1,220 | 1,220 | 1,200 | 1,210 | 461,000 |
| 1990/07/12 | 1,180 | 1,210 | 1,160 | 1,210 | 1,014,000 |
| 1990/07/11 | 1,130 | 1,160 | 1,130 | 1,160 | 441,000 |
| 1990/07/10 | 1,120 | 1,150 | 1,110 | 1,110 | 449,000 |
| 1990/07/09 | 1,130 | 1,130 | 1,110 | 1,110 | 414,000 |
| 1990/07/06 | 1,140 | 1,140 | 1,110 | 1,130 | 1,107,000 |
| 1990/07/05 | 1,160 | 1,160 | 1,150 | 1,150 | 141,000 |
| 1990/07/04 | 1,160 | 1,160 | 1,140 | 1,150 | 57,000 |
| 1990/07/03 | 1,160 | 1,170 | 1,150 | 1,170 | 66,000 |
| 1990/07/02 | 1,160 | 1,160 | 1,140 | 1,150 | 136,000 |
| 1990/06/29 | 1,160 | 1,170 | 1,130 | 1,140 | 62,000 |
| 1990/06/28 | 1,140 | 1,170 | 1,140 | 1,150 | 138,000 |
| 1990/06/27 | 1,130 | 1,150 | 1,110 | 1,130 | 226,000 |
| 1990/06/26 | 1,100 | 1,130 | 1,100 | 1,130 | 155,000 |
| 1990/06/25 | 1,120 | 1,120 | 1,100 | 1,100 | 39,000 |
| 1990/06/22 | 1,140 | 1,140 | 1,130 | 1,140 | 137,000 |
| 1990/06/21 | 1,170 | 1,180 | 1,130 | 1,140 | 166,000 |
| 1990/06/20 | 1,180 | 1,180 | 1,150 | 1,160 | 118,000 |
| 1990/06/19 | 1,170 | 1,180 | 1,150 | 1,180 | 116,000 |
| 1990/06/18 | 1,170 | 1,180 | 1,150 | 1,150 | 214,000 |
| 1990/06/15 | 1,170 | 1,180 | 1,160 | 1,170 | 92,000 |
| 1990/06/14 | 1,200 | 1,200 | 1,150 | 1,170 | 102,000 |
| 1990/06/13 | 1,190 | 1,190 | 1,150 | 1,170 | 272,000 |
| 1990/06/12 | 1,190 | 1,200 | 1,190 | 1,190 | 187,000 |
| 1990/06/11 | 1,210 | 1,210 | 1,180 | 1,200 | 148,000 |
| 1990/06/08 | 1,200 | 1,200 | 1,190 | 1,190 | 75,000 |
| 1990/06/07 | 1,210 | 1,210 | 1,190 | 1,200 | 128,000 |
| 1990/06/06 | 1,200 | 1,220 | 1,190 | 1,200 | 156,000 |
| 1990/06/05 | 1,220 | 1,220 | 1,190 | 1,190 | 89,000 |
| 1990/06/04 | 1,220 | 1,230 | 1,190 | 1,220 | 190,000 |
| 1990/06/01 | 1,220 | 1,220 | 1,190 | 1,210 | 191,000 |
| 1990/05/31 | 1,190 | 1,230 | 1,190 | 1,220 | 271,000 |
| 1990/05/30 | 1,180 | 1,200 | 1,170 | 1,200 | 53,000 |
| 1990/05/29 | 1,190 | 1,200 | 1,180 | 1,200 | 187,000 |
| 1990/05/28 | 1,210 | 1,210 | 1,190 | 1,190 | 201,000 |
| 1990/05/25 | 1,170 | 1,190 | 1,160 | 1,190 | 250,000 |
| 1990/05/24 | 1,190 | 1,190 | 1,170 | 1,180 | 312,000 |
| 1990/05/23 | 1,160 | 1,220 | 1,160 | 1,160 | 753,000 |
| 1990/05/22 | 1,160 | 1,160 | 1,140 | 1,140 | 120,000 |
| 1990/05/21 | 1,180 | 1,180 | 1,150 | 1,150 | 108,000 |
| 1990/05/18 | 1,160 | 1,200 | 1,160 | 1,180 | 635,000 |
| 1990/05/17 | 1,160 | 1,160 | 1,140 | 1,140 | 128,000 |
| 1990/05/16 | 1,130 | 1,170 | 1,120 | 1,160 | 457,000 |
| 1990/05/15 | 1,130 | 1,140 | 1,130 | 1,130 | 148,000 |
| 1990/05/14 | 1,140 | 1,150 | 1,120 | 1,150 | 420,000 |
| 1990/05/11 | 1,120 | 1,140 | 1,110 | 1,110 | 116,000 |
| 1990/05/10 | 1,070 | 1,140 | 1,070 | 1,140 | 369,000 |
| 1990/05/09 | 1,060 | 1,090 | 1,060 | 1,080 | 199,000 |
| 1990/05/08 | 1,060 | 1,090 | 1,060 | 1,070 | 136,000 |
| 1990/05/07 | 1,050 | 1,070 | 1,050 | 1,070 | 117,000 |
| 1990/05/02 | 1,030 | 1,070 | 1,030 | 1,070 | 59,000 |
| 1990/05/01 | 1,030 | 1,060 | 1,030 | 1,050 | 127,000 |
| 1990/04/27 | 1,070 | 1,090 | 1,070 | 1,070 | 58,000 |
| 1990/04/26 | 1,070 | 1,090 | 1,070 | 1,070 | 149,000 |
| 1990/04/25 | 1,050 | 1,070 | 1,030 | 1,070 | 138,000 |
| 1990/04/24 | 1,020 | 1,030 | 1,010 | 1,030 | 80,000 |
| 1990/04/23 | 1,010 | 1,020 | 1,000 | 1,000 | 130,000 |
| 1990/04/20 | 1,030 | 1,030 | 1,010 | 1,020 | 122,000 |
| 1990/04/19 | 1,020 | 1,030 | 1,000 | 1,030 | 118,000 |
| 1990/04/18 | 985 | 1,030 | 985 | 1,020 | 112,000 |
| 1990/04/17 | 980 | 1,000 | 980 | 995 | 84,000 |
| 1990/04/16 | 1,000 | 1,010 | 1,000 | 1,000 | 75,000 |
| 1990/04/13 | 1,020 | 1,020 | 1,010 | 1,010 | 93,000 |
| 1990/04/12 | 1,020 | 1,030 | 1,020 | 1,020 | 130,000 |
| 1990/04/11 | 1,020 | 1,040 | 1,010 | 1,040 | 228,000 |
| 1990/04/10 | 1,050 | 1,060 | 1,020 | 1,020 | 173,000 |
| 1990/04/09 | 1,020 | 1,070 | 1,020 | 1,060 | 216,000 |
| 1990/04/06 | 961 | 1,010 | 961 | 1,000 | 184,000 |
| 1990/04/04 | 995 | 1,020 | 980 | 1,020 | 347,000 |
| 1990/04/03 | 980 | 991 | 970 | 985 | 150,000 |
| 1990/04/02 | 1,050 | 1,050 | 985 | 990 | 143,000 |
| 1990/03/30 | 1,090 | 1,090 | 1,060 | 1,060 | 116,000 |
| 1990/03/29 | 1,080 | 1,110 | 1,060 | 1,110 | 114,000 |
| 1990/03/28 | 1,110 | 1,120 | 1,050 | 1,110 | 149,000 |
| 1990/03/27 | 1,160 | 1,160 | 1,100 | 1,110 | 101,000 |
| 1990/03/26 | 1,080 | 1,160 | 1,050 | 1,140 | 284,000 |
| 1990/03/23 | 1,080 | 1,120 | 1,030 | 1,120 | 463,000 |
| 1990/03/22 | 1,080 | 1,100 | 1,050 | 1,100 | 132,000 |
| 1990/03/20 | 1,100 | 1,140 | 1,100 | 1,120 | 135,000 |
| 1990/03/19 | 1,220 | 1,220 | 1,130 | 1,130 | 76,000 |
| 1990/03/16 | 1,200 | 1,220 | 1,180 | 1,220 | 223,000 |
| 1990/03/15 | 1,220 | 1,220 | 1,210 | 1,220 | 149,000 |
| 1990/03/14 | 1,250 | 1,260 | 1,240 | 1,250 | 160,000 |
| 1990/03/13 | 1,260 | 1,280 | 1,240 | 1,260 | 193,000 |
| 1990/03/12 | 1,240 | 1,260 | 1,230 | 1,260 | 165,000 |
| 1990/03/09 | 1,240 | 1,260 | 1,240 | 1,250 | 159,000 |
| 1990/03/08 | 1,240 | 1,260 | 1,230 | 1,250 | 115,000 |
| 1990/03/07 | 1,270 | 1,270 | 1,240 | 1,240 | 108,000 |
| 1990/03/06 | 1,260 | 1,270 | 1,260 | 1,270 | 107,000 |
| 1990/03/05 | 1,280 | 1,280 | 1,250 | 1,260 | 90,000 |
| 1990/03/02 | 1,280 | 1,280 | 1,260 | 1,260 | 135,000 |
| 1990/03/01 | 1,270 | 1,290 | 1,260 | 1,260 | 123,000 |
| 1990/02/28 | 1,280 | 1,310 | 1,270 | 1,300 | 119,000 |
| 1990/02/27 | 1,210 | 1,240 | 1,210 | 1,240 | 123,000 |
| 1990/02/26 | 1,260 | 1,260 | 1,140 | 1,180 | 131,000 |
| 1990/02/23 | 1,300 | 1,300 | 1,280 | 1,280 | 200,000 |
| 1990/02/22 | 1,310 | 1,320 | 1,300 | 1,300 | 185,000 |
| 1990/02/21 | 1,310 | 1,330 | 1,300 | 1,310 | 218,000 |
| 1990/02/20 | 1,350 | 1,350 | 1,320 | 1,320 | 211,000 |
| 1990/02/19 | 1,350 | 1,350 | 1,340 | 1,350 | 91,000 |
| 1990/02/16 | 1,340 | 1,350 | 1,340 | 1,340 | 181,000 |
| 1990/02/15 | 1,350 | 1,360 | 1,330 | 1,340 | 174,000 |
| 1990/02/14 | 1,320 | 1,330 | 1,320 | 1,320 | 169,000 |
| 1990/02/13 | 1,330 | 1,350 | 1,320 | 1,320 | 258,000 |
| 1990/02/09 | 1,340 | 1,350 | 1,330 | 1,330 | 386,000 |
| 1990/02/08 | 1,360 | 1,370 | 1,350 | 1,350 | 187,000 |
| 1990/02/07 | 1,380 | 1,390 | 1,360 | 1,370 | 134,000 |
| 1990/02/06 | 1,350 | 1,390 | 1,340 | 1,390 | 615,000 |
| 1990/02/05 | 1,340 | 1,350 | 1,330 | 1,340 | 293,000 |
| 1990/02/02 | 1,330 | 1,370 | 1,330 | 1,350 | 277,000 |
| 1990/02/01 | 1,350 | 1,350 | 1,330 | 1,340 | 180,000 |
| 1990/01/31 | 1,370 | 1,370 | 1,330 | 1,350 | 113,000 |
| 1990/01/30 | 1,360 | 1,380 | 1,360 | 1,360 | 93,000 |
| 1990/01/29 | 1,370 | 1,390 | 1,360 | 1,370 | 144,000 |
| 1990/01/26 | 1,360 | 1,370 | 1,350 | 1,370 | 173,000 |
| 1990/01/25 | 1,350 | 1,380 | 1,350 | 1,370 | 196,000 |
| 1990/01/24 | 1,400 | 1,400 | 1,350 | 1,350 | 145,000 |
| 1990/01/23 | 1,380 | 1,410 | 1,350 | 1,350 | 311,000 |
| 1990/01/22 | 1,420 | 1,420 | 1,400 | 1,410 | 126,000 |
| 1990/01/19 | 1,420 | 1,420 | 1,400 | 1,420 | 279,000 |
| 1990/01/18 | 1,420 | 1,420 | 1,400 | 1,420 | 173,000 |
| 1990/01/17 | 1,400 | 1,420 | 1,390 | 1,420 | 325,000 |
| 1990/01/16 | 1,410 | 1,410 | 1,380 | 1,390 | 219,000 |
| 1990/01/12 | 1,420 | 1,420 | 1,370 | 1,420 | 349,000 |
| 1990/01/11 | 1,400 | 1,430 | 1,400 | 1,430 | 279,000 |
| 1990/01/10 | 1,380 | 1,400 | 1,370 | 1,400 | 287,000 |
| 1990/01/09 | 1,380 | 1,400 | 1,370 | 1,390 | 162,000 |
| 1990/01/08 | 1,400 | 1,400 | 1,360 | 1,370 | 174,000 |
| 1990/01/05 | 1,400 | 1,400 | 1,360 | 1,360 | 209,000 |
| 1990/01/04 | 1,370 | 1,400 | 1,360 | 1,400 | 73,000 |