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 |
|---|---|---|---|---|---|
| 1991/12/30 | 856 | 861 | 850 | 856 | 18,000 |
| 1991/12/27 | 866 | 866 | 846 | 846 | 16,000 |
| 1991/12/26 | 843 | 866 | 841 | 866 | 28,000 |
| 1991/12/25 | 841 | 850 | 841 | 842 | 69,000 |
| 1991/12/24 | 870 | 870 | 841 | 841 | 51,000 |
| 1991/12/20 | 870 | 870 | 856 | 857 | 81,000 |
| 1991/12/19 | 870 | 870 | 865 | 870 | 59,000 |
| 1991/12/18 | 870 | 873 | 866 | 870 | 93,000 |
| 1991/12/17 | 870 | 875 | 865 | 866 | 72,000 |
| 1991/12/16 | 880 | 880 | 860 | 865 | 125,000 |
| 1991/12/13 | 867 | 880 | 867 | 875 | 50,000 |
| 1991/12/12 | 866 | 880 | 866 | 868 | 34,000 |
| 1991/12/11 | 872 | 880 | 871 | 875 | 36,000 |
| 1991/12/10 | 890 | 890 | 871 | 871 | 45,000 |
| 1991/12/09 | 890 | 890 | 886 | 886 | 15,000 |
| 1991/12/06 | 892 | 892 | 890 | 892 | 41,000 |
| 1991/12/05 | 895 | 905 | 887 | 904 | 42,000 |
| 1991/12/04 | 885 | 910 | 885 | 910 | 40,000 |
| 1991/12/03 | 895 | 899 | 890 | 899 | 111,000 |
| 1991/12/02 | 895 | 895 | 880 | 895 | 108,000 |
| 1991/11/29 | 896 | 896 | 892 | 896 | 72,000 |
| 1991/11/28 | 910 | 910 | 896 | 905 | 59,000 |
| 1991/11/27 | 900 | 900 | 890 | 900 | 68,000 |
| 1991/11/26 | 890 | 894 | 881 | 882 | 67,000 |
| 1991/11/25 | 910 | 910 | 890 | 890 | 68,000 |
| 1991/11/22 | 881 | 899 | 880 | 880 | 27,000 |
| 1991/11/21 | 880 | 881 | 880 | 881 | 26,000 |
| 1991/11/20 | 885 | 885 | 875 | 875 | 51,000 |
| 1991/11/19 | 887 | 895 | 885 | 885 | 97,000 |
| 1991/11/18 | 875 | 885 | 875 | 877 | 130,000 |
| 1991/11/15 | 885 | 890 | 870 | 890 | 270,000 |
| 1991/11/14 | 890 | 892 | 877 | 880 | 276,000 |
| 1991/11/13 | 896 | 900 | 880 | 880 | 123,000 |
| 1991/11/12 | 895 | 895 | 885 | 887 | 150,000 |
| 1991/11/11 | 910 | 910 | 898 | 900 | 148,000 |
| 1991/11/08 | 920 | 920 | 911 | 920 | 146,000 |
| 1991/11/07 | 912 | 913 | 910 | 910 | 66,000 |
| 1991/11/06 | 910 | 912 | 909 | 911 | 112,000 |
| 1991/11/05 | 901 | 905 | 900 | 900 | 48,000 |
| 1991/11/01 | 929 | 929 | 905 | 905 | 174,000 |
| 1991/10/31 | 930 | 930 | 918 | 930 | 29,000 |
| 1991/10/30 | 945 | 949 | 925 | 930 | 37,000 |
| 1991/10/29 | 955 | 955 | 940 | 940 | 46,000 |
| 1991/10/28 | 965 | 965 | 955 | 956 | 64,000 |
| 1991/10/25 | 989 | 990 | 965 | 975 | 87,000 |
| 1991/10/24 | 963 | 990 | 951 | 985 | 260,000 |
| 1991/10/23 | 938 | 963 | 938 | 963 | 111,000 |
| 1991/10/22 | 945 | 950 | 938 | 945 | 286,000 |
| 1991/10/21 | 955 | 965 | 950 | 960 | 118,000 |
| 1991/10/18 | 948 | 962 | 945 | 946 | 148,000 |
| 1991/10/17 | 900 | 942 | 900 | 940 | 138,000 |
| 1991/10/16 | 890 | 900 | 884 | 900 | 279,000 |
| 1991/10/15 | 881 | 906 | 870 | 880 | 266,000 |
| 1991/10/14 | 905 | 905 | 890 | 891 | 98,000 |
| 1991/10/11 | 930 | 935 | 910 | 915 | 244,000 |
| 1991/10/09 | 960 | 965 | 940 | 940 | 141,000 |
| 1991/10/08 | 957 | 968 | 957 | 960 | 145,000 |
| 1991/10/07 | 980 | 980 | 957 | 957 | 102,000 |
| 1991/10/04 | 1,000 | 1,000 | 980 | 980 | 158,000 |
| 1991/10/03 | 998 | 1,030 | 990 | 1,010 | 718,000 |
| 1991/10/02 | 1,010 | 1,020 | 991 | 995 | 95,000 |
| 1991/10/01 | 1,000 | 1,010 | 990 | 1,010 | 424,000 |
| 1991/09/30 | 1,040 | 1,040 | 1,000 | 1,020 | 302,000 |
| 1991/09/27 | 997 | 1,040 | 994 | 1,040 | 1,245,000 |
| 1991/09/26 | 1,010 | 1,010 | 987 | 987 | 668,000 |
| 1991/09/25 | 964 | 1,010 | 964 | 1,000 | 1,626,000 |
| 1991/09/24 | 940 | 957 | 940 | 952 | 423,000 |
| 1991/09/20 | 932 | 950 | 932 | 949 | 180,000 |
| 1991/09/19 | 921 | 940 | 921 | 938 | 180,000 |
| 1991/09/18 | 926 | 936 | 918 | 930 | 275,000 |
| 1991/09/17 | 951 | 956 | 929 | 936 | 379,000 |
| 1991/09/13 | 925 | 954 | 925 | 954 | 462,000 |
| 1991/09/12 | 925 | 935 | 925 | 935 | 156,000 |
| 1991/09/11 | 926 | 930 | 925 | 925 | 104,000 |
| 1991/09/10 | 935 | 936 | 926 | 926 | 191,000 |
| 1991/09/09 | 940 | 945 | 935 | 935 | 357,000 |
| 1991/09/06 | 929 | 950 | 929 | 938 | 1,255,000 |
| 1991/09/05 | 912 | 925 | 910 | 924 | 252,000 |
| 1991/09/04 | 901 | 915 | 901 | 903 | 199,000 |
| 1991/09/03 | 895 | 900 | 891 | 895 | 139,000 |
| 1991/09/02 | 880 | 893 | 880 | 890 | 128,000 |
| 1991/08/30 | 869 | 890 | 865 | 890 | 111,000 |
| 1991/08/29 | 856 | 869 | 855 | 861 | 96,000 |
| 1991/08/28 | 850 | 860 | 850 | 860 | 187,000 |
| 1991/08/27 | 869 | 869 | 850 | 850 | 117,000 |
| 1991/08/26 | 870 | 871 | 868 | 870 | 147,000 |
| 1991/08/23 | 856 | 868 | 852 | 860 | 124,000 |
| 1991/08/22 | 850 | 865 | 850 | 861 | 144,000 |
| 1991/08/21 | 835 | 850 | 835 | 850 | 90,000 |
| 1991/08/20 | 821 | 840 | 821 | 835 | 140,000 |
| 1991/08/19 | 872 | 889 | 849 | 865 | 405,000 |
| 1991/08/16 | 870 | 878 | 870 | 872 | 57,000 |
| 1991/08/15 | 870 | 880 | 870 | 870 | 106,000 |
| 1991/08/14 | 880 | 890 | 872 | 890 | 160,000 |
| 1991/08/13 | 880 | 885 | 880 | 881 | 130,000 |
| 1991/08/12 | 890 | 890 | 880 | 880 | 73,000 |
| 1991/08/09 | 881 | 901 | 881 | 900 | 134,000 |
| 1991/08/08 | 890 | 900 | 881 | 890 | 119,000 |
| 1991/08/07 | 892 | 892 | 880 | 890 | 45,000 |
| 1991/08/06 | 905 | 905 | 887 | 900 | 99,000 |
| 1991/08/05 | 905 | 909 | 895 | 900 | 258,000 |
| 1991/08/02 | 919 | 929 | 910 | 915 | 1,294,000 |
| 1991/08/01 | 900 | 915 | 891 | 910 | 1,143,000 |
| 1991/07/31 | 865 | 890 | 865 | 890 | 648,000 |
| 1991/07/30 | 850 | 858 | 850 | 856 | 162,000 |
| 1991/07/29 | 858 | 858 | 855 | 855 | 113,000 |
| 1991/07/26 | 846 | 860 | 840 | 848 | 167,000 |
| 1991/07/25 | 840 | 848 | 835 | 836 | 148,000 |
| 1991/07/24 | 830 | 840 | 830 | 840 | 91,000 |
| 1991/07/23 | 845 | 845 | 835 | 840 | 64,000 |
| 1991/07/22 | 840 | 850 | 834 | 841 | 180,000 |
| 1991/07/19 | 860 | 860 | 836 | 840 | 128,000 |
| 1991/07/18 | 850 | 850 | 833 | 850 | 51,000 |
| 1991/07/17 | 850 | 850 | 833 | 833 | 86,000 |
| 1991/07/16 | 866 | 869 | 857 | 864 | 129,000 |
| 1991/07/15 | 867 | 870 | 860 | 869 | 105,000 |
| 1991/07/12 | 848 | 850 | 840 | 850 | 129,000 |
| 1991/07/11 | 820 | 830 | 810 | 830 | 50,000 |
| 1991/07/10 | 799 | 821 | 780 | 810 | 133,000 |
| 1991/07/09 | 790 | 800 | 761 | 800 | 153,000 |
| 1991/07/08 | 825 | 825 | 777 | 780 | 62,000 |
| 1991/07/05 | 848 | 848 | 825 | 825 | 54,000 |
| 1991/07/04 | 825 | 830 | 818 | 830 | 182,000 |
| 1991/07/03 | 844 | 844 | 819 | 825 | 82,000 |
| 1991/07/02 | 850 | 851 | 841 | 850 | 72,000 |
| 1991/07/01 | 828 | 861 | 828 | 860 | 48,000 |
| 1991/06/28 | 840 | 845 | 837 | 837 | 88,000 |
| 1991/06/27 | 830 | 850 | 830 | 840 | 56,000 |
| 1991/06/26 | 850 | 852 | 835 | 845 | 77,000 |
| 1991/06/25 | 819 | 844 | 819 | 844 | 103,000 |
| 1991/06/24 | 822 | 829 | 819 | 819 | 166,000 |
| 1991/06/21 | 830 | 835 | 820 | 821 | 119,000 |
| 1991/06/20 | 822 | 840 | 821 | 830 | 90,000 |
| 1991/06/19 | 829 | 841 | 819 | 841 | 45,000 |
| 1991/06/18 | 861 | 861 | 854 | 856 | 281,000 |
| 1991/06/17 | 863 | 864 | 862 | 862 | 109,000 |
| 1991/06/14 | 871 | 875 | 861 | 875 | 252,000 |
| 1991/06/13 | 869 | 873 | 860 | 870 | 188,000 |
| 1991/06/12 | 870 | 874 | 870 | 870 | 66,000 |
| 1991/06/11 | 870 | 870 | 860 | 869 | 660,000 |
| 1991/06/10 | 860 | 870 | 860 | 865 | 105,000 |
| 1991/06/07 | 864 | 864 | 852 | 864 | 75,000 |
| 1991/06/06 | 856 | 866 | 853 | 854 | 92,000 |
| 1991/06/05 | 886 | 887 | 877 | 887 | 126,000 |
| 1991/06/04 | 890 | 890 | 870 | 890 | 67,000 |
| 1991/06/03 | 890 | 890 | 865 | 890 | 108,000 |
| 1991/05/31 | 899 | 900 | 881 | 889 | 110,000 |
| 1991/05/30 | 885 | 893 | 878 | 889 | 227,000 |
| 1991/05/29 | 852 | 875 | 846 | 875 | 216,000 |
| 1991/05/28 | 842 | 860 | 842 | 842 | 19,000 |
| 1991/05/27 | 860 | 860 | 841 | 841 | 87,000 |
| 1991/05/24 | 846 | 860 | 835 | 850 | 190,000 |
| 1991/05/23 | 836 | 850 | 835 | 850 | 146,000 |
| 1991/05/22 | 849 | 849 | 832 | 835 | 87,000 |
| 1991/05/21 | 829 | 830 | 810 | 819 | 41,000 |
| 1991/05/20 | 842 | 842 | 820 | 829 | 54,000 |
| 1991/05/17 | 865 | 865 | 840 | 841 | 69,000 |
| 1991/05/16 | 857 | 858 | 850 | 855 | 184,000 |
| 1991/05/15 | 865 | 865 | 850 | 850 | 170,000 |
| 1991/05/14 | 899 | 899 | 875 | 875 | 116,000 |
| 1991/05/13 | 912 | 912 | 881 | 881 | 81,000 |
| 1991/05/10 | 875 | 910 | 872 | 910 | 372,000 |
| 1991/05/09 | 901 | 901 | 875 | 875 | 39,000 |
| 1991/05/08 | 920 | 920 | 905 | 910 | 104,000 |
| 1991/05/07 | 925 | 928 | 916 | 920 | 52,000 |
| 1991/05/02 | 916 | 925 | 915 | 925 | 42,000 |
| 1991/05/01 | 900 | 910 | 900 | 910 | 74,000 |
| 1991/04/30 | 898 | 909 | 897 | 897 | 59,000 |
| 1991/04/26 | 880 | 883 | 870 | 880 | 96,000 |
| 1991/04/25 | 880 | 895 | 870 | 870 | 110,000 |
| 1991/04/24 | 882 | 885 | 877 | 878 | 85,000 |
| 1991/04/23 | 880 | 882 | 875 | 882 | 115,000 |
| 1991/04/22 | 910 | 910 | 890 | 890 | 120,000 |
| 1991/04/19 | 910 | 910 | 906 | 906 | 91,000 |
| 1991/04/18 | 910 | 920 | 908 | 920 | 115,000 |
| 1991/04/17 | 902 | 910 | 902 | 906 | 109,000 |
| 1991/04/16 | 903 | 910 | 901 | 901 | 190,000 |
| 1991/04/15 | 910 | 920 | 910 | 912 | 135,000 |
| 1991/04/12 | 900 | 915 | 900 | 910 | 96,000 |
| 1991/04/11 | 906 | 914 | 905 | 905 | 48,000 |
| 1991/04/10 | 910 | 914 | 905 | 906 | 116,000 |
| 1991/04/09 | 919 | 919 | 910 | 911 | 99,000 |
| 1991/04/08 | 945 | 945 | 910 | 920 | 46,000 |
| 1991/04/05 | 910 | 940 | 910 | 940 | 54,000 |
| 1991/04/04 | 940 | 943 | 905 | 920 | 89,000 |
| 1991/04/03 | 931 | 949 | 931 | 943 | 135,000 |
| 1991/04/02 | 932 | 932 | 918 | 922 | 76,000 |
| 1991/04/01 | 941 | 950 | 935 | 935 | 235,000 |
| 1991/03/29 | 932 | 965 | 930 | 961 | 1,051,000 |
| 1991/03/28 | 870 | 904 | 862 | 902 | 183,000 |
| 1991/03/27 | 880 | 880 | 860 | 860 | 193,000 |
| 1991/03/26 | 880 | 880 | 865 | 870 | 77,000 |
| 1991/03/25 | 870 | 880 | 865 | 880 | 216,000 |
| 1991/03/22 | 886 | 886 | 870 | 870 | 164,000 |
| 1991/03/20 | 890 | 900 | 886 | 886 | 155,000 |
| 1991/03/19 | 920 | 930 | 906 | 910 | 357,000 |
| 1991/03/18 | 940 | 941 | 930 | 940 | 326,000 |
| 1991/03/15 | 945 | 965 | 940 | 940 | 836,000 |
| 1991/03/14 | 914 | 930 | 911 | 929 | 417,000 |
| 1991/03/13 | 890 | 910 | 890 | 910 | 423,000 |
| 1991/03/12 | 881 | 904 | 881 | 890 | 218,000 |
| 1991/03/11 | 880 | 890 | 879 | 880 | 270,000 |
| 1991/03/08 | 850 | 870 | 840 | 870 | 152,000 |
| 1991/03/07 | 850 | 860 | 846 | 850 | 156,000 |
| 1991/03/06 | 850 | 850 | 840 | 850 | 168,000 |
| 1991/03/05 | 850 | 855 | 840 | 845 | 69,000 |
| 1991/03/04 | 850 | 850 | 840 | 845 | 114,000 |
| 1991/03/01 | 878 | 878 | 840 | 850 | 309,000 |
| 1991/02/28 | 835 | 850 | 830 | 838 | 191,000 |
| 1991/02/27 | 850 | 851 | 832 | 832 | 99,000 |
| 1991/02/26 | 865 | 880 | 850 | 870 | 190,000 |
| 1991/02/25 | 822 | 865 | 820 | 865 | 246,000 |
| 1991/02/22 | 835 | 835 | 820 | 830 | 165,000 |
| 1991/02/21 | 823 | 830 | 820 | 829 | 200,000 |
| 1991/02/20 | 835 | 841 | 821 | 837 | 288,000 |
| 1991/02/19 | 835 | 850 | 829 | 845 | 319,000 |
| 1991/02/18 | 794 | 830 | 794 | 827 | 274,000 |
| 1991/02/15 | 775 | 775 | 771 | 774 | 87,000 |
| 1991/02/14 | 774 | 790 | 770 | 782 | 289,000 |
| 1991/02/13 | 774 | 774 | 760 | 774 | 319,000 |
| 1991/02/12 | 747 | 774 | 746 | 774 | 287,000 |
| 1991/02/08 | 735 | 740 | 735 | 740 | 131,000 |
| 1991/02/07 | 736 | 740 | 732 | 735 | 203,000 |
| 1991/02/06 | 721 | 736 | 720 | 730 | 179,000 |
| 1991/02/05 | 701 | 710 | 701 | 710 | 56,000 |
| 1991/02/04 | 689 | 695 | 680 | 695 | 71,000 |
| 1991/02/01 | 680 | 690 | 680 | 686 | 79,000 |
| 1991/01/31 | 683 | 684 | 676 | 680 | 76,000 |
| 1991/01/30 | 680 | 690 | 663 | 663 | 82,000 |
| 1991/01/29 | 669 | 669 | 659 | 660 | 51,000 |
| 1991/01/28 | 665 | 665 | 659 | 659 | 81,000 |
| 1991/01/25 | 677 | 685 | 659 | 665 | 126,000 |
| 1991/01/24 | 676 | 690 | 665 | 672 | 44,000 |
| 1991/01/23 | 670 | 670 | 660 | 665 | 112,000 |
| 1991/01/22 | 690 | 690 | 671 | 675 | 52,000 |
| 1991/01/21 | 685 | 685 | 670 | 680 | 135,000 |
| 1991/01/18 | 710 | 712 | 700 | 705 | 136,000 |
| 1991/01/17 | 680 | 710 | 679 | 700 | 189,000 |
| 1991/01/16 | 691 | 696 | 690 | 690 | 122,000 |
| 1991/01/14 | 720 | 721 | 701 | 711 | 51,000 |
| 1991/01/11 | 692 | 698 | 692 | 698 | 143,000 |
| 1991/01/10 | 699 | 700 | 691 | 697 | 212,000 |
| 1991/01/09 | 705 | 715 | 701 | 707 | 160,000 |
| 1991/01/08 | 720 | 720 | 705 | 715 | 64,000 |
| 1991/01/07 | 720 | 730 | 720 | 720 | 33,000 |
| 1991/01/04 | 711 | 715 | 710 | 710 | 64,000 |