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 |
---|---|---|---|---|---|
1993/12/30 | 817 | 819 | 817 | 819 | 7,000 |
1993/12/29 | 819 | 825 | 810 | 815 | 49,000 |
1993/12/28 | 814 | 820 | 809 | 820 | 114,000 |
1993/12/27 | 838 | 838 | 811 | 815 | 30,000 |
1993/12/24 | 835 | 839 | 831 | 839 | 190,000 |
1993/12/22 | 830 | 831 | 827 | 830 | 240,000 |
1993/12/21 | 831 | 832 | 828 | 829 | 384,000 |
1993/12/20 | 836 | 836 | 830 | 830 | 267,000 |
1993/12/17 | 834 | 834 | 818 | 833 | 219,000 |
1993/12/16 | 820 | 840 | 820 | 835 | 279,000 |
1993/12/15 | 807 | 810 | 805 | 810 | 38,000 |
1993/12/14 | 810 | 813 | 804 | 805 | 138,000 |
1993/12/13 | 807 | 815 | 800 | 800 | 166,000 |
1993/12/10 | 771 | 797 | 770 | 797 | 184,000 |
1993/12/09 | 750 | 797 | 750 | 790 | 112,000 |
1993/12/08 | 749 | 755 | 743 | 750 | 72,000 |
1993/12/07 | 743 | 750 | 741 | 750 | 67,000 |
1993/12/06 | 765 | 765 | 748 | 748 | 72,000 |
1993/12/03 | 785 | 785 | 765 | 770 | 108,000 |
1993/12/02 | 784 | 811 | 784 | 800 | 168,000 |
1993/12/01 | 760 | 765 | 748 | 765 | 125,000 |
1993/11/30 | 721 | 749 | 715 | 740 | 270,000 |
1993/11/29 | 770 | 770 | 717 | 717 | 149,000 |
1993/11/26 | 800 | 800 | 779 | 779 | 196,000 |
1993/11/25 | 778 | 809 | 778 | 790 | 137,000 |
1993/11/24 | 778 | 789 | 774 | 774 | 110,000 |
1993/11/22 | 816 | 816 | 776 | 788 | 109,000 |
1993/11/19 | 824 | 824 | 816 | 816 | 173,000 |
1993/11/18 | 830 | 833 | 822 | 827 | 185,000 |
1993/11/17 | 824 | 825 | 817 | 820 | 87,000 |
1993/11/16 | 823 | 830 | 815 | 825 | 183,000 |
1993/11/15 | 834 | 834 | 807 | 824 | 321,000 |
1993/11/12 | 818 | 827 | 817 | 824 | 341,000 |
1993/11/11 | 789 | 813 | 786 | 813 | 369,000 |
1993/11/10 | 789 | 795 | 782 | 789 | 199,000 |
1993/11/09 | 800 | 800 | 778 | 780 | 109,000 |
1993/11/08 | 800 | 800 | 785 | 790 | 59,000 |
1993/11/05 | 795 | 796 | 777 | 790 | 112,000 |
1993/11/04 | 810 | 810 | 792 | 792 | 199,000 |
1993/11/02 | 801 | 810 | 800 | 810 | 127,000 |
1993/11/01 | 808 | 808 | 792 | 800 | 176,000 |
1993/10/29 | 792 | 809 | 792 | 809 | 271,000 |
1993/10/28 | 777 | 795 | 777 | 785 | 100,000 |
1993/10/27 | 815 | 815 | 770 | 772 | 183,000 |
1993/10/26 | 815 | 820 | 815 | 815 | 188,000 |
1993/10/25 | 821 | 825 | 817 | 820 | 261,000 |
1993/10/22 | 820 | 826 | 817 | 820 | 390,000 |
1993/10/21 | 819 | 828 | 811 | 820 | 690,000 |
1993/10/20 | 780 | 808 | 780 | 807 | 402,000 |
1993/10/19 | 770 | 770 | 765 | 770 | 140,000 |
1993/10/18 | 785 | 785 | 775 | 775 | 114,000 |
1993/10/15 | 775 | 780 | 775 | 777 | 180,000 |
1993/10/14 | 769 | 770 | 769 | 770 | 64,000 |
1993/10/13 | 770 | 778 | 768 | 769 | 79,000 |
1993/10/12 | 780 | 780 | 771 | 771 | 46,000 |
1993/10/08 | 788 | 788 | 780 | 780 | 78,000 |
1993/10/07 | 785 | 785 | 776 | 782 | 73,000 |
1993/10/06 | 783 | 783 | 774 | 782 | 194,000 |
1993/10/05 | 790 | 790 | 780 | 785 | 61,000 |
1993/10/04 | 785 | 785 | 780 | 780 | 53,000 |
1993/10/01 | 777 | 780 | 775 | 780 | 135,000 |
1993/09/30 | 790 | 790 | 775 | 776 | 76,000 |
1993/09/29 | 790 | 794 | 780 | 780 | 261,000 |
1993/09/28 | 799 | 800 | 791 | 799 | 40,000 |
1993/09/27 | 804 | 811 | 801 | 810 | 77,000 |
1993/09/24 | 800 | 800 | 795 | 800 | 138,000 |
1993/09/22 | 810 | 811 | 791 | 800 | 158,000 |
1993/09/21 | 810 | 822 | 810 | 810 | 143,000 |
1993/09/20 | 810 | 810 | 806 | 810 | 177,000 |
1993/09/17 | 810 | 813 | 802 | 812 | 150,000 |
1993/09/16 | 810 | 815 | 802 | 802 | 158,000 |
1993/09/14 | 810 | 810 | 801 | 802 | 185,000 |
1993/09/13 | 815 | 820 | 807 | 810 | 131,000 |
1993/09/10 | 822 | 823 | 811 | 815 | 217,000 |
1993/09/09 | 825 | 825 | 821 | 822 | 53,000 |
1993/09/08 | 816 | 825 | 815 | 825 | 183,000 |
1993/09/07 | 812 | 820 | 808 | 815 | 46,000 |
1993/09/06 | 817 | 817 | 812 | 812 | 46,000 |
1993/09/03 | 811 | 828 | 811 | 812 | 173,000 |
1993/09/02 | 823 | 825 | 810 | 810 | 107,000 |
1993/09/01 | 818 | 829 | 815 | 829 | 155,000 |
1993/08/31 | 812 | 820 | 808 | 818 | 31,000 |
1993/08/30 | 830 | 835 | 820 | 832 | 97,000 |
1993/08/27 | 818 | 830 | 811 | 830 | 221,000 |
1993/08/26 | 790 | 819 | 790 | 819 | 33,000 |
1993/08/25 | 795 | 800 | 795 | 800 | 34,000 |
1993/08/24 | 786 | 795 | 786 | 792 | 77,000 |
1993/08/23 | 789 | 790 | 785 | 786 | 92,000 |
1993/08/20 | 786 | 788 | 783 | 785 | 218,000 |
1993/08/19 | 784 | 785 | 783 | 784 | 276,000 |
1993/08/18 | 800 | 800 | 783 | 784 | 586,000 |
1993/08/17 | 820 | 820 | 791 | 800 | 649,000 |
1993/08/16 | 821 | 835 | 821 | 835 | 90,000 |
1993/08/13 | 835 | 836 | 819 | 821 | 656,000 |
1993/08/12 | 830 | 901 | 830 | 885 | 1,036,000 |
1993/08/11 | 825 | 835 | 825 | 829 | 84,000 |
1993/08/10 | 821 | 825 | 821 | 821 | 82,000 |
1993/08/09 | 821 | 835 | 821 | 821 | 168,000 |
1993/08/06 | 820 | 825 | 820 | 820 | 60,000 |
1993/08/05 | 810 | 830 | 810 | 820 | 112,000 |
1993/08/04 | 785 | 815 | 785 | 810 | 550,000 |
1993/08/03 | 801 | 802 | 797 | 800 | 246,000 |
1993/08/02 | 822 | 822 | 801 | 802 | 59,000 |
1993/07/30 | 827 | 830 | 822 | 822 | 86,000 |
1993/07/29 | 815 | 840 | 815 | 835 | 164,000 |
1993/07/28 | 826 | 826 | 815 | 815 | 166,000 |
1993/07/27 | 829 | 829 | 816 | 826 | 41,000 |
1993/07/26 | 830 | 830 | 812 | 822 | 61,000 |
1993/07/23 | 855 | 855 | 829 | 829 | 97,000 |
1993/07/22 | 853 | 853 | 845 | 853 | 65,000 |
1993/07/21 | 869 | 869 | 850 | 855 | 97,000 |
1993/07/20 | 866 | 870 | 855 | 867 | 60,000 |
1993/07/19 | 858 | 867 | 845 | 867 | 116,000 |
1993/07/16 | 859 | 865 | 855 | 858 | 93,000 |
1993/07/15 | 850 | 860 | 840 | 859 | 60,000 |
1993/07/14 | 859 | 860 | 830 | 830 | 61,000 |
1993/07/13 | 868 | 874 | 850 | 860 | 282,000 |
1993/07/12 | 860 | 867 | 854 | 867 | 176,000 |
1993/07/09 | 812 | 850 | 812 | 850 | 78,000 |
1993/07/08 | 812 | 820 | 812 | 812 | 22,000 |
1993/07/07 | 820 | 824 | 815 | 815 | 57,000 |
1993/07/06 | 830 | 830 | 821 | 822 | 12,000 |
1993/07/05 | 840 | 840 | 820 | 820 | 46,000 |
1993/07/02 | 821 | 830 | 820 | 830 | 67,000 |
1993/07/01 | 820 | 830 | 818 | 829 | 20,000 |
1993/06/30 | 820 | 820 | 816 | 820 | 23,000 |
1993/06/29 | 859 | 859 | 835 | 835 | 74,000 |
1993/06/28 | 860 | 870 | 858 | 860 | 92,000 |
1993/06/25 | 840 | 840 | 833 | 840 | 140,000 |
1993/06/24 | 840 | 840 | 834 | 840 | 120,000 |
1993/06/23 | 825 | 840 | 822 | 830 | 181,000 |
1993/06/22 | 834 | 834 | 821 | 825 | 90,000 |
1993/06/21 | 824 | 835 | 820 | 835 | 177,000 |
1993/06/18 | 839 | 839 | 825 | 825 | 70,000 |
1993/06/17 | 840 | 845 | 828 | 840 | 294,000 |
1993/06/16 | 840 | 840 | 825 | 830 | 107,000 |
1993/06/15 | 861 | 862 | 850 | 850 | 85,000 |
1993/06/14 | 870 | 875 | 865 | 865 | 86,000 |
1993/06/11 | 880 | 880 | 873 | 875 | 324,000 |
1993/06/10 | 907 | 907 | 885 | 891 | 82,000 |
1993/06/08 | 920 | 920 | 901 | 901 | 135,000 |
1993/06/07 | 925 | 928 | 915 | 920 | 400,000 |
1993/06/04 | 910 | 932 | 910 | 915 | 142,000 |
1993/06/03 | 889 | 929 | 889 | 900 | 111,000 |
1993/06/02 | 890 | 892 | 887 | 892 | 68,000 |
1993/06/01 | 885 | 895 | 885 | 895 | 10,000 |
1993/05/31 | 890 | 900 | 881 | 900 | 60,000 |
1993/05/28 | 900 | 900 | 880 | 880 | 501,000 |
1993/05/27 | 906 | 918 | 906 | 906 | 158,000 |
1993/05/26 | 910 | 918 | 906 | 906 | 182,000 |
1993/05/25 | 914 | 920 | 905 | 910 | 196,000 |
1993/05/24 | 930 | 936 | 911 | 915 | 401,000 |
1993/05/21 | 907 | 935 | 907 | 930 | 276,000 |
1993/05/20 | 892 | 900 | 887 | 887 | 435,000 |
1993/05/19 | 870 | 900 | 870 | 897 | 113,000 |
1993/05/18 | 891 | 891 | 868 | 870 | 237,000 |
1993/05/17 | 916 | 916 | 890 | 890 | 43,000 |
1993/05/14 | 910 | 911 | 896 | 896 | 99,000 |
1993/05/13 | 925 | 925 | 918 | 918 | 55,000 |
1993/05/12 | 935 | 935 | 918 | 918 | 188,000 |
1993/05/11 | 944 | 945 | 930 | 935 | 43,000 |
1993/05/10 | 930 | 945 | 921 | 945 | 53,000 |
1993/05/07 | 922 | 935 | 922 | 934 | 85,000 |
1993/05/06 | 920 | 930 | 910 | 920 | 190,000 |
1993/04/30 | 900 | 910 | 895 | 910 | 256,000 |
1993/04/28 | 910 | 910 | 890 | 895 | 418,000 |
1993/04/27 | 890 | 905 | 881 | 890 | 141,000 |
1993/04/26 | 900 | 900 | 880 | 880 | 107,000 |
1993/04/23 | 919 | 919 | 900 | 900 | 129,000 |
1993/04/22 | 934 | 938 | 928 | 929 | 257,000 |
1993/04/21 | 935 | 939 | 916 | 925 | 204,000 |
1993/04/20 | 909 | 975 | 909 | 975 | 661,000 |
1993/04/19 | 919 | 919 | 905 | 919 | 77,000 |
1993/04/16 | 909 | 912 | 889 | 910 | 113,000 |
1993/04/15 | 902 | 910 | 887 | 900 | 209,000 |
1993/04/14 | 893 | 910 | 892 | 902 | 205,000 |
1993/04/13 | 889 | 890 | 881 | 890 | 172,000 |
1993/04/12 | 890 | 890 | 870 | 889 | 25,000 |
1993/04/09 | 912 | 912 | 885 | 900 | 76,000 |
1993/04/08 | 912 | 921 | 890 | 906 | 364,000 |
1993/04/07 | 870 | 914 | 870 | 908 | 379,000 |
1993/04/06 | 882 | 885 | 870 | 870 | 166,000 |
1993/04/05 | 860 | 885 | 855 | 876 | 549,000 |
1993/04/02 | 822 | 860 | 815 | 860 | 478,000 |
1993/04/01 | 810 | 823 | 805 | 822 | 261,000 |
1993/03/31 | 801 | 818 | 801 | 810 | 134,000 |
1993/03/30 | 819 | 819 | 790 | 800 | 105,000 |
1993/03/29 | 805 | 824 | 805 | 820 | 119,000 |
1993/03/26 | 811 | 820 | 811 | 815 | 73,000 |
1993/03/25 | 800 | 824 | 800 | 824 | 180,000 |
1993/03/24 | 791 | 791 | 790 | 790 | 73,000 |
1993/03/23 | 790 | 797 | 790 | 791 | 147,000 |
1993/03/22 | 807 | 807 | 790 | 790 | 112,000 |
1993/03/19 | 799 | 800 | 786 | 800 | 333,000 |
1993/03/18 | 791 | 799 | 790 | 798 | 122,000 |
1993/03/17 | 790 | 797 | 785 | 790 | 179,000 |
1993/03/16 | 799 | 799 | 790 | 798 | 111,000 |
1993/03/15 | 790 | 794 | 790 | 790 | 157,000 |
1993/03/12 | 766 | 776 | 766 | 776 | 131,000 |
1993/03/11 | 793 | 795 | 785 | 795 | 103,000 |
1993/03/10 | 795 | 795 | 775 | 775 | 296,000 |
1993/03/09 | 815 | 815 | 804 | 815 | 314,000 |
1993/03/08 | 785 | 820 | 785 | 815 | 187,000 |
1993/03/05 | 781 | 785 | 780 | 785 | 87,000 |
1993/03/04 | 798 | 798 | 772 | 772 | 139,000 |
1993/03/03 | 796 | 799 | 796 | 798 | 39,000 |
1993/03/02 | 793 | 793 | 786 | 786 | 60,000 |
1993/03/01 | 789 | 794 | 789 | 793 | 79,000 |
1993/02/26 | 772 | 806 | 772 | 779 | 366,000 |
1993/02/25 | 763 | 765 | 755 | 763 | 70,000 |
1993/02/24 | 765 | 765 | 760 | 760 | 120,000 |
1993/02/23 | 769 | 770 | 760 | 765 | 184,000 |
1993/02/22 | 790 | 790 | 775 | 775 | 33,000 |
1993/02/19 | 805 | 805 | 795 | 795 | 112,000 |
1993/02/18 | 805 | 810 | 805 | 805 | 62,000 |
1993/02/17 | 800 | 809 | 796 | 809 | 70,000 |
1993/02/16 | 800 | 810 | 800 | 810 | 104,000 |
1993/02/15 | 809 | 810 | 795 | 800 | 157,000 |
1993/02/12 | 803 | 809 | 797 | 806 | 79,000 |
1993/02/10 | 815 | 815 | 805 | 806 | 120,000 |
1993/02/09 | 819 | 819 | 805 | 806 | 50,000 |
1993/02/08 | 820 | 820 | 811 | 811 | 89,000 |
1993/02/05 | 806 | 820 | 806 | 812 | 762,000 |
1993/02/04 | 805 | 812 | 805 | 809 | 36,000 |
1993/02/03 | 812 | 819 | 811 | 815 | 196,000 |
1993/02/02 | 805 | 815 | 805 | 810 | 137,000 |
1993/02/01 | 801 | 803 | 800 | 801 | 46,000 |
1993/01/29 | 804 | 804 | 790 | 802 | 115,000 |
1993/01/28 | 792 | 810 | 792 | 806 | 145,000 |
1993/01/27 | 806 | 810 | 793 | 810 | 137,000 |
1993/01/26 | 805 | 815 | 800 | 815 | 82,000 |
1993/01/25 | 824 | 824 | 810 | 815 | 192,000 |
1993/01/22 | 829 | 829 | 820 | 822 | 400,000 |
1993/01/21 | 817 | 830 | 817 | 830 | 684,000 |
1993/01/20 | 814 | 824 | 810 | 819 | 653,000 |
1993/01/19 | 770 | 809 | 770 | 809 | 402,000 |
1993/01/18 | 772 | 778 | 770 | 778 | 130,000 |
1993/01/14 | 766 | 779 | 766 | 777 | 325,000 |
1993/01/13 | 773 | 773 | 764 | 766 | 200,000 |
1993/01/12 | 780 | 780 | 770 | 773 | 233,000 |
1993/01/11 | 789 | 789 | 773 | 773 | 117,000 |
1993/01/08 | 772 | 790 | 772 | 790 | 2,106,000 |
1993/01/07 | 766 | 773 | 755 | 762 | 2,387,000 |
1993/01/06 | 771 | 771 | 765 | 771 | 92,000 |
1993/01/05 | 783 | 783 | 771 | 771 | 58,000 |
1993/01/04 | 792 | 793 | 773 | 773 | 91,000 |