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 |
---|---|---|---|---|---|
1992/12/30 | 800 | 803 | 795 | 795 | 107,000 |
1992/12/29 | 790 | 795 | 778 | 795 | 165,000 |
1992/12/28 | 795 | 795 | 770 | 785 | 38,000 |
1992/12/25 | 790 | 800 | 790 | 790 | 256,000 |
1992/12/24 | 783 | 789 | 775 | 787 | 79,000 |
1992/12/22 | 772 | 790 | 772 | 790 | 67,000 |
1992/12/21 | 770 | 789 | 770 | 772 | 114,000 |
1992/12/18 | 793 | 795 | 782 | 789 | 178,000 |
1992/12/17 | 790 | 795 | 780 | 795 | 297,000 |
1992/12/16 | 790 | 821 | 785 | 810 | 1,133,000 |
1992/12/15 | 787 | 787 | 775 | 780 | 404,000 |
1992/12/14 | 787 | 790 | 780 | 787 | 842,000 |
1992/12/11 | 742 | 777 | 740 | 777 | 592,000 |
1992/12/10 | 725 | 725 | 720 | 720 | 84,000 |
1992/12/09 | 729 | 735 | 725 | 725 | 117,000 |
1992/12/08 | 716 | 729 | 716 | 725 | 145,000 |
1992/12/07 | 706 | 708 | 705 | 706 | 80,000 |
1992/12/04 | 708 | 708 | 705 | 705 | 87,000 |
1992/12/03 | 705 | 710 | 705 | 705 | 160,000 |
1992/12/02 | 698 | 708 | 695 | 705 | 1,014,000 |
1992/12/01 | 709 | 710 | 697 | 700 | 882,000 |
1992/11/30 | 709 | 709 | 691 | 709 | 58,000 |
1992/11/27 | 688 | 710 | 688 | 709 | 114,000 |
1992/11/26 | 680 | 697 | 680 | 688 | 79,000 |
1992/11/25 | 687 | 687 | 670 | 681 | 153,000 |
1992/11/24 | 672 | 689 | 672 | 688 | 40,000 |
1992/11/20 | 660 | 680 | 659 | 672 | 186,000 |
1992/11/19 | 692 | 692 | 660 | 660 | 255,000 |
1992/11/18 | 658 | 694 | 655 | 670 | 171,000 |
1992/11/17 | 655 | 658 | 650 | 658 | 292,000 |
1992/11/16 | 660 | 670 | 650 | 660 | 180,000 |
1992/11/13 | 650 | 659 | 650 | 651 | 215,000 |
1992/11/12 | 659 | 660 | 650 | 650 | 177,000 |
1992/11/11 | 650 | 657 | 650 | 657 | 145,000 |
1992/11/10 | 655 | 655 | 651 | 651 | 42,000 |
1992/11/09 | 650 | 656 | 650 | 656 | 78,000 |
1992/11/06 | 652 | 654 | 650 | 650 | 103,000 |
1992/11/05 | 665 | 669 | 652 | 665 | 77,000 |
1992/11/04 | 660 | 670 | 657 | 670 | 101,000 |
1992/11/02 | 670 | 670 | 650 | 657 | 51,000 |
1992/10/30 | 690 | 690 | 670 | 670 | 40,000 |
1992/10/29 | 685 | 685 | 685 | 685 | 78,000 |
1992/10/28 | 680 | 690 | 680 | 685 | 144,000 |
1992/10/27 | 670 | 680 | 670 | 680 | 57,000 |
1992/10/26 | 699 | 699 | 670 | 675 | 21,000 |
1992/10/23 | 698 | 701 | 691 | 700 | 162,000 |
1992/10/22 | 703 | 703 | 694 | 696 | 44,000 |
1992/10/21 | 692 | 710 | 692 | 693 | 80,000 |
1992/10/20 | 709 | 710 | 692 | 692 | 46,000 |
1992/10/19 | 738 | 738 | 709 | 709 | 48,000 |
1992/10/16 | 745 | 749 | 736 | 738 | 112,000 |
1992/10/15 | 728 | 750 | 728 | 745 | 299,000 |
1992/10/14 | 710 | 732 | 710 | 732 | 211,000 |
1992/10/13 | 681 | 700 | 681 | 698 | 42,000 |
1992/10/12 | 693 | 693 | 665 | 665 | 10,000 |
1992/10/09 | 690 | 693 | 680 | 680 | 34,000 |
1992/10/08 | 670 | 680 | 670 | 680 | 51,000 |
1992/10/07 | 670 | 675 | 668 | 670 | 177,000 |
1992/10/06 | 670 | 670 | 665 | 670 | 16,000 |
1992/10/05 | 660 | 670 | 660 | 670 | 22,000 |
1992/10/02 | 670 | 675 | 670 | 675 | 76,000 |
1992/10/01 | 660 | 665 | 650 | 665 | 79,000 |
1992/09/30 | 665 | 671 | 650 | 650 | 151,000 |
1992/09/29 | 700 | 700 | 680 | 685 | 95,000 |
1992/09/28 | 700 | 715 | 700 | 701 | 63,000 |
1992/09/25 | 728 | 730 | 700 | 700 | 132,000 |
1992/09/24 | 749 | 750 | 721 | 721 | 130,000 |
1992/09/22 | 735 | 750 | 735 | 750 | 124,000 |
1992/09/21 | 770 | 784 | 765 | 765 | 132,000 |
1992/09/18 | 740 | 774 | 740 | 774 | 66,000 |
1992/09/17 | 759 | 770 | 759 | 770 | 138,000 |
1992/09/16 | 735 | 740 | 735 | 740 | 63,000 |
1992/09/14 | 735 | 740 | 725 | 730 | 15,000 |
1992/09/11 | 730 | 736 | 730 | 735 | 50,000 |
1992/09/10 | 730 | 758 | 730 | 758 | 101,000 |
1992/09/09 | 735 | 735 | 724 | 730 | 87,000 |
1992/09/08 | 765 | 765 | 740 | 740 | 81,000 |
1992/09/07 | 765 | 765 | 735 | 755 | 16,000 |
1992/09/04 | 775 | 805 | 775 | 780 | 296,000 |
1992/09/03 | 770 | 778 | 760 | 778 | 32,000 |
1992/09/02 | 760 | 780 | 760 | 780 | 72,000 |
1992/09/01 | 755 | 780 | 750 | 780 | 137,000 |
1992/08/31 | 740 | 765 | 736 | 745 | 33,000 |
1992/08/28 | 734 | 749 | 725 | 740 | 144,000 |
1992/08/27 | 705 | 740 | 705 | 735 | 254,000 |
1992/08/26 | 715 | 715 | 706 | 710 | 33,000 |
1992/08/25 | 695 | 720 | 690 | 720 | 274,000 |
1992/08/24 | 690 | 710 | 680 | 705 | 85,000 |
1992/08/21 | 645 | 700 | 645 | 695 | 113,000 |
1992/08/20 | 600 | 647 | 600 | 645 | 362,000 |
1992/08/19 | 580 | 600 | 557 | 600 | 360,000 |
1992/08/18 | 579 | 579 | 551 | 560 | 65,000 |
1992/08/17 | 570 | 585 | 567 | 580 | 158,000 |
1992/08/14 | 530 | 570 | 515 | 570 | 216,000 |
1992/08/13 | 530 | 540 | 508 | 520 | 152,000 |
1992/08/12 | 551 | 560 | 530 | 540 | 286,000 |
1992/08/11 | 604 | 610 | 550 | 553 | 139,000 |
1992/08/10 | 660 | 660 | 605 | 614 | 134,000 |
1992/08/07 | 681 | 681 | 660 | 670 | 97,000 |
1992/08/06 | 684 | 689 | 682 | 688 | 49,000 |
1992/08/05 | 690 | 700 | 684 | 685 | 67,000 |
1992/08/04 | 701 | 705 | 681 | 681 | 34,000 |
1992/08/03 | 715 | 725 | 700 | 715 | 113,000 |
1992/07/31 | 723 | 723 | 713 | 720 | 90,000 |
1992/07/30 | 710 | 730 | 710 | 717 | 118,000 |
1992/07/29 | 747 | 750 | 710 | 710 | 109,000 |
1992/07/28 | 745 | 750 | 730 | 747 | 112,000 |
1992/07/27 | 790 | 790 | 735 | 735 | 76,000 |
1992/07/24 | 770 | 780 | 760 | 780 | 103,000 |
1992/07/23 | 738 | 760 | 735 | 760 | 47,000 |
1992/07/22 | 768 | 768 | 738 | 755 | 139,000 |
1992/07/21 | 735 | 760 | 735 | 760 | 100,000 |
1992/07/20 | 775 | 776 | 751 | 751 | 57,000 |
1992/07/17 | 809 | 809 | 789 | 795 | 79,000 |
1992/07/16 | 815 | 815 | 810 | 815 | 90,000 |
1992/07/15 | 820 | 820 | 806 | 815 | 169,000 |
1992/07/14 | 809 | 815 | 807 | 815 | 164,000 |
1992/07/13 | 834 | 834 | 821 | 829 | 145,000 |
1992/07/10 | 834 | 834 | 810 | 834 | 79,000 |
1992/07/09 | 835 | 840 | 824 | 835 | 96,000 |
1992/07/08 | 834 | 834 | 816 | 825 | 73,000 |
1992/07/07 | 840 | 845 | 825 | 840 | 68,000 |
1992/07/06 | 839 | 845 | 831 | 845 | 98,000 |
1992/07/03 | 830 | 840 | 827 | 840 | 98,000 |
1992/07/02 | 790 | 835 | 790 | 833 | 139,000 |
1992/07/01 | 768 | 780 | 766 | 780 | 57,000 |
1992/06/30 | 766 | 769 | 762 | 768 | 80,000 |
1992/06/29 | 767 | 768 | 762 | 765 | 104,000 |
1992/06/26 | 793 | 793 | 765 | 768 | 192,000 |
1992/06/25 | 792 | 792 | 780 | 783 | 85,000 |
1992/06/24 | 782 | 800 | 780 | 782 | 112,000 |
1992/06/23 | 780 | 790 | 772 | 772 | 77,000 |
1992/06/22 | 790 | 800 | 775 | 790 | 159,000 |
1992/06/19 | 770 | 790 | 761 | 790 | 41,000 |
1992/06/18 | 780 | 780 | 760 | 760 | 74,000 |
1992/06/17 | 805 | 805 | 790 | 800 | 123,000 |
1992/06/16 | 830 | 830 | 815 | 815 | 156,000 |
1992/06/15 | 843 | 843 | 820 | 820 | 33,000 |
1992/06/12 | 840 | 848 | 830 | 833 | 218,000 |
1992/06/11 | 841 | 849 | 835 | 845 | 179,000 |
1992/06/10 | 848 | 863 | 848 | 851 | 130,000 |
1992/06/09 | 850 | 865 | 845 | 858 | 143,000 |
1992/06/08 | 845 | 850 | 840 | 850 | 86,000 |
1992/06/05 | 870 | 870 | 854 | 860 | 85,000 |
1992/06/04 | 878 | 878 | 861 | 861 | 69,000 |
1992/06/03 | 879 | 895 | 871 | 880 | 62,000 |
1992/06/02 | 880 | 881 | 866 | 880 | 149,000 |
1992/06/01 | 906 | 910 | 880 | 880 | 170,000 |
1992/05/29 | 874 | 900 | 874 | 900 | 131,000 |
1992/05/28 | 869 | 869 | 855 | 864 | 82,000 |
1992/05/27 | 875 | 880 | 856 | 869 | 298,000 |
1992/05/26 | 906 | 906 | 885 | 885 | 296,000 |
1992/05/25 | 896 | 905 | 895 | 902 | 282,000 |
1992/05/22 | 907 | 915 | 899 | 901 | 518,000 |
1992/05/21 | 900 | 919 | 896 | 909 | 882,000 |
1992/05/20 | 903 | 913 | 894 | 910 | 1,245,000 |
1992/05/19 | 974 | 992 | 920 | 933 | 2,766,000 |
1992/05/18 | 923 | 974 | 916 | 964 | 2,241,000 |
1992/05/15 | 912 | 946 | 900 | 903 | 2,262,000 |
1992/05/14 | 883 | 922 | 883 | 922 | 815,000 |
1992/05/13 | 885 | 893 | 883 | 883 | 343,000 |
1992/05/12 | 900 | 910 | 885 | 887 | 397,000 |
1992/05/11 | 918 | 932 | 900 | 910 | 966,000 |
1992/05/08 | 860 | 910 | 860 | 908 | 1,265,000 |
1992/05/07 | 850 | 873 | 843 | 865 | 432,000 |
1992/05/06 | 823 | 850 | 823 | 850 | 114,000 |
1992/05/01 | 839 | 846 | 833 | 833 | 135,000 |
1992/04/30 | 847 | 860 | 847 | 849 | 156,000 |
1992/04/28 | 876 | 876 | 845 | 845 | 177,000 |
1992/04/27 | 857 | 877 | 847 | 865 | 67,000 |
1992/04/24 | 880 | 883 | 870 | 877 | 445,000 |
1992/04/23 | 858 | 890 | 858 | 875 | 250,000 |
1992/04/22 | 836 | 865 | 836 | 865 | 405,000 |
1992/04/21 | 829 | 871 | 816 | 842 | 327,000 |
1992/04/20 | 870 | 875 | 839 | 839 | 213,000 |
1992/04/17 | 880 | 909 | 870 | 890 | 739,000 |
1992/04/16 | 860 | 921 | 860 | 880 | 1,553,000 |
1992/04/15 | 810 | 850 | 805 | 850 | 527,000 |
1992/04/14 | 771 | 773 | 765 | 768 | 215,000 |
1992/04/13 | 774 | 775 | 761 | 766 | 371,000 |
1992/04/10 | 754 | 770 | 745 | 767 | 211,000 |
1992/04/09 | 740 | 750 | 735 | 736 | 298,000 |
1992/04/08 | 750 | 750 | 744 | 750 | 188,000 |
1992/04/07 | 750 | 775 | 750 | 774 | 64,000 |
1992/04/06 | 747 | 755 | 745 | 750 | 173,000 |
1992/04/03 | 750 | 755 | 748 | 750 | 107,000 |
1992/04/02 | 750 | 750 | 742 | 750 | 181,000 |
1992/04/01 | 765 | 765 | 750 | 756 | 253,000 |
1992/03/31 | 759 | 759 | 755 | 755 | 25,000 |
1992/03/30 | 750 | 750 | 745 | 750 | 112,000 |
1992/03/27 | 750 | 750 | 735 | 750 | 211,000 |
1992/03/26 | 753 | 753 | 742 | 750 | 153,000 |
1992/03/25 | 750 | 759 | 750 | 750 | 216,000 |
1992/03/24 | 759 | 765 | 750 | 759 | 82,000 |
1992/03/23 | 720 | 790 | 720 | 789 | 315,000 |
1992/03/19 | 676 | 720 | 676 | 720 | 119,000 |
1992/03/18 | 665 | 670 | 650 | 670 | 183,000 |
1992/03/17 | 666 | 666 | 637 | 645 | 147,000 |
1992/03/16 | 670 | 692 | 665 | 676 | 228,000 |
1992/03/13 | 660 | 670 | 660 | 664 | 209,000 |
1992/03/12 | 675 | 675 | 670 | 670 | 79,000 |
1992/03/11 | 705 | 705 | 690 | 700 | 72,000 |
1992/03/10 | 725 | 725 | 720 | 725 | 370,000 |
1992/03/09 | 730 | 730 | 725 | 725 | 145,000 |
1992/03/06 | 740 | 740 | 728 | 735 | 69,000 |
1992/03/05 | 786 | 786 | 769 | 770 | 20,000 |
1992/03/04 | 790 | 790 | 786 | 790 | 12,000 |
1992/03/03 | 805 | 806 | 791 | 791 | 56,000 |
1992/03/02 | 800 | 806 | 795 | 806 | 147,000 |
1992/02/28 | 776 | 805 | 776 | 800 | 97,000 |
1992/02/27 | 780 | 786 | 780 | 786 | 150,000 |
1992/02/26 | 778 | 780 | 775 | 780 | 298,000 |
1992/02/25 | 780 | 780 | 777 | 778 | 49,000 |
1992/02/24 | 785 | 785 | 780 | 780 | 163,000 |
1992/02/21 | 787 | 787 | 776 | 785 | 61,000 |
1992/02/20 | 799 | 800 | 785 | 787 | 32,000 |
1992/02/19 | 801 | 801 | 800 | 800 | 57,000 |
1992/02/18 | 825 | 830 | 821 | 827 | 351,000 |
1992/02/17 | 825 | 825 | 798 | 825 | 57,000 |
1992/02/14 | 835 | 835 | 822 | 834 | 129,000 |
1992/02/13 | 822 | 835 | 822 | 835 | 49,000 |
1992/02/12 | 820 | 835 | 819 | 835 | 31,000 |
1992/02/10 | 829 | 836 | 820 | 820 | 60,000 |
1992/02/07 | 836 | 836 | 828 | 836 | 115,000 |
1992/02/06 | 840 | 849 | 835 | 840 | 92,000 |
1992/02/05 | 850 | 850 | 840 | 850 | 156,000 |
1992/02/04 | 856 | 856 | 847 | 856 | 32,000 |
1992/02/03 | 845 | 846 | 845 | 846 | 26,000 |
1992/01/31 | 880 | 885 | 874 | 885 | 61,000 |
1992/01/30 | 899 | 899 | 880 | 886 | 50,000 |
1992/01/29 | 876 | 900 | 876 | 900 | 154,000 |
1992/01/28 | 870 | 885 | 870 | 875 | 105,000 |
1992/01/27 | 860 | 866 | 860 | 866 | 83,000 |
1992/01/24 | 852 | 860 | 851 | 860 | 103,000 |
1992/01/23 | 855 | 855 | 836 | 836 | 54,000 |
1992/01/22 | 822 | 845 | 822 | 830 | 54,000 |
1992/01/21 | 850 | 861 | 830 | 832 | 71,000 |
1992/01/20 | 850 | 850 | 832 | 850 | 40,000 |
1992/01/17 | 876 | 876 | 840 | 858 | 67,000 |
1992/01/16 | 881 | 881 | 870 | 876 | 81,000 |
1992/01/14 | 851 | 861 | 841 | 861 | 122,000 |
1992/01/13 | 840 | 861 | 840 | 861 | 224,000 |
1992/01/10 | 861 | 862 | 840 | 861 | 57,000 |
1992/01/09 | 845 | 862 | 843 | 861 | 58,000 |
1992/01/08 | 841 | 848 | 841 | 845 | 44,000 |
1992/01/07 | 880 | 880 | 848 | 848 | 12,000 |
1992/01/06 | 867 | 870 | 867 | 870 | 13,000 |