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 |
---|---|---|---|---|---|
1994/12/30 | 931 | 946 | 930 | 940 | 36,000 |
1994/12/29 | 930 | 930 | 921 | 930 | 17,000 |
1994/12/28 | 924 | 948 | 924 | 934 | 127,000 |
1994/12/27 | 931 | 931 | 929 | 929 | 25,000 |
1994/12/26 | 930 | 935 | 926 | 934 | 50,000 |
1994/12/22 | 921 | 930 | 921 | 930 | 110,000 |
1994/12/21 | 918 | 919 | 914 | 919 | 166,000 |
1994/12/20 | 920 | 926 | 915 | 916 | 241,000 |
1994/12/19 | 905 | 919 | 902 | 911 | 210,000 |
1994/12/16 | 915 | 915 | 900 | 902 | 120,000 |
1994/12/15 | 913 | 920 | 913 | 915 | 233,000 |
1994/12/14 | 909 | 915 | 909 | 913 | 73,000 |
1994/12/13 | 920 | 920 | 910 | 910 | 131,000 |
1994/12/12 | 914 | 914 | 909 | 910 | 140,000 |
1994/12/09 | 916 | 919 | 914 | 914 | 153,000 |
1994/12/08 | 923 | 923 | 916 | 916 | 11,000 |
1994/12/07 | 922 | 925 | 920 | 925 | 39,000 |
1994/12/06 | 914 | 920 | 914 | 920 | 60,000 |
1994/12/05 | 915 | 919 | 909 | 909 | 32,000 |
1994/12/02 | 920 | 920 | 912 | 912 | 25,000 |
1994/12/01 | 922 | 922 | 910 | 916 | 40,000 |
1994/11/30 | 924 | 925 | 922 | 922 | 69,000 |
1994/11/29 | 925 | 925 | 922 | 924 | 81,000 |
1994/11/28 | 918 | 926 | 918 | 919 | 92,000 |
1994/11/25 | 911 | 930 | 910 | 918 | 148,000 |
1994/11/24 | 909 | 913 | 902 | 911 | 224,000 |
1994/11/22 | 908 | 919 | 905 | 919 | 184,000 |
1994/11/21 | 908 | 908 | 908 | 908 | 41,000 |
1994/11/18 | 912 | 915 | 908 | 915 | 266,000 |
1994/11/17 | 910 | 918 | 906 | 910 | 142,000 |
1994/11/16 | 895 | 900 | 891 | 891 | 691,000 |
1994/11/15 | 890 | 891 | 885 | 890 | 56,000 |
1994/11/14 | 880 | 890 | 871 | 873 | 786,000 |
1994/11/11 | 912 | 912 | 890 | 890 | 2,369,000 |
1994/11/10 | 920 | 920 | 901 | 908 | 321,000 |
1994/11/09 | 920 | 920 | 899 | 919 | 2,504,000 |
1994/11/08 | 920 | 920 | 915 | 920 | 1,263,000 |
1994/11/07 | 929 | 929 | 915 | 920 | 500,000 |
1994/11/04 | 928 | 934 | 926 | 934 | 1,139,000 |
1994/11/02 | 907 | 915 | 907 | 910 | 1,581,000 |
1994/11/01 | 897 | 906 | 896 | 906 | 4,000 |
1994/10/31 | 898 | 914 | 890 | 891 | 1,538,000 |
1994/10/28 | 906 | 906 | 888 | 888 | 1,045,000 |
1994/10/27 | 907 | 907 | 901 | 907 | 48,000 |
1994/10/26 | 935 | 935 | 920 | 920 | 1,054,000 |
1994/10/25 | 942 | 942 | 930 | 935 | 57,000 |
1994/10/24 | 930 | 949 | 928 | 949 | 116,000 |
1994/10/21 | 930 | 930 | 920 | 930 | 106,000 |
1994/10/20 | 910 | 910 | 905 | 910 | 134,000 |
1994/10/19 | 915 | 920 | 912 | 912 | 12,000 |
1994/10/18 | 935 | 935 | 932 | 935 | 106,000 |
1994/10/17 | 930 | 939 | 920 | 939 | 101,000 |
1994/10/14 | 925 | 928 | 912 | 913 | 68,000 |
1994/10/13 | 920 | 935 | 918 | 935 | 94,000 |
1994/10/12 | 913 | 915 | 913 | 915 | 15,000 |
1994/10/11 | 910 | 912 | 910 | 910 | 74,000 |
1994/10/07 | 905 | 910 | 905 | 910 | 28,000 |
1994/10/06 | 905 | 905 | 905 | 905 | 27,000 |
1994/10/05 | 905 | 905 | 894 | 900 | 74,000 |
1994/10/04 | 913 | 915 | 913 | 915 | 21,000 |
1994/10/03 | 911 | 915 | 911 | 913 | 38,000 |
1994/09/30 | 913 | 915 | 913 | 915 | 36,000 |
1994/09/29 | 928 | 928 | 912 | 912 | 167,000 |
1994/09/28 | 911 | 928 | 911 | 928 | 177,000 |
1994/09/27 | 917 | 920 | 908 | 911 | 111,000 |
1994/09/26 | 911 | 916 | 910 | 910 | 107,000 |
1994/09/22 | 918 | 918 | 911 | 911 | 103,000 |
1994/09/21 | 906 | 916 | 905 | 911 | 54,000 |
1994/09/20 | 917 | 920 | 901 | 901 | 296,000 |
1994/09/19 | 891 | 902 | 890 | 898 | 175,000 |
1994/09/16 | 909 | 910 | 899 | 899 | 213,000 |
1994/09/14 | 916 | 916 | 908 | 908 | 116,000 |
1994/09/13 | 895 | 916 | 890 | 916 | 424,000 |
1994/09/12 | 890 | 895 | 890 | 895 | 62,000 |
1994/09/09 | 889 | 890 | 882 | 885 | 157,000 |
1994/09/08 | 898 | 898 | 874 | 874 | 186,000 |
1994/09/07 | 890 | 890 | 875 | 890 | 86,000 |
1994/09/06 | 881 | 900 | 875 | 899 | 115,000 |
1994/09/05 | 890 | 890 | 868 | 871 | 120,000 |
1994/09/02 | 890 | 899 | 883 | 895 | 103,000 |
1994/09/01 | 881 | 882 | 880 | 880 | 80,000 |
1994/08/31 | 880 | 885 | 879 | 883 | 147,000 |
1994/08/30 | 872 | 880 | 872 | 879 | 31,000 |
1994/08/29 | 882 | 883 | 875 | 880 | 72,000 |
1994/08/26 | 841 | 885 | 838 | 885 | 329,000 |
1994/08/25 | 850 | 853 | 831 | 831 | 248,000 |
1994/08/24 | 880 | 881 | 842 | 849 | 233,000 |
1994/08/23 | 882 | 883 | 880 | 882 | 151,000 |
1994/08/22 | 895 | 895 | 884 | 885 | 32,000 |
1994/08/19 | 882 | 886 | 882 | 885 | 63,000 |
1994/08/18 | 885 | 887 | 884 | 884 | 29,000 |
1994/08/17 | 899 | 900 | 887 | 890 | 52,000 |
1994/08/16 | 900 | 918 | 900 | 903 | 24,000 |
1994/08/15 | 900 | 915 | 900 | 900 | 22,000 |
1994/08/12 | 907 | 919 | 900 | 903 | 46,000 |
1994/08/11 | 898 | 906 | 895 | 906 | 39,000 |
1994/08/10 | 890 | 896 | 890 | 894 | 37,000 |
1994/08/09 | 896 | 896 | 893 | 894 | 27,000 |
1994/08/08 | 908 | 910 | 885 | 885 | 56,000 |
1994/08/05 | 920 | 926 | 920 | 920 | 14,000 |
1994/08/04 | 920 | 927 | 915 | 925 | 129,000 |
1994/08/03 | 898 | 918 | 898 | 915 | 15,000 |
1994/08/02 | 881 | 891 | 881 | 890 | 62,000 |
1994/08/01 | 890 | 890 | 881 | 881 | 118,000 |
1994/07/29 | 896 | 906 | 885 | 885 | 144,000 |
1994/07/28 | 911 | 913 | 899 | 906 | 170,000 |
1994/07/27 | 910 | 920 | 910 | 916 | 125,000 |
1994/07/26 | 930 | 930 | 910 | 920 | 148,000 |
1994/07/25 | 925 | 930 | 920 | 930 | 84,000 |
1994/07/22 | 935 | 940 | 925 | 925 | 114,000 |
1994/07/21 | 953 | 958 | 930 | 930 | 75,000 |
1994/07/20 | 960 | 962 | 953 | 953 | 359,000 |
1994/07/19 | 948 | 955 | 948 | 953 | 164,000 |
1994/07/18 | 950 | 959 | 945 | 958 | 34,000 |
1994/07/15 | 955 | 960 | 950 | 960 | 122,000 |
1994/07/14 | 921 | 945 | 920 | 945 | 247,000 |
1994/07/13 | 915 | 929 | 914 | 921 | 97,000 |
1994/07/12 | 914 | 914 | 894 | 905 | 100,000 |
1994/07/11 | 925 | 925 | 905 | 914 | 110,000 |
1994/07/08 | 935 | 935 | 921 | 935 | 70,000 |
1994/07/07 | 920 | 935 | 920 | 935 | 27,000 |
1994/07/06 | 935 | 935 | 920 | 920 | 166,000 |
1994/07/05 | 940 | 940 | 927 | 935 | 139,000 |
1994/07/04 | 940 | 940 | 929 | 937 | 95,000 |
1994/07/01 | 950 | 960 | 930 | 935 | 255,000 |
1994/06/30 | 940 | 958 | 940 | 949 | 58,000 |
1994/06/29 | 950 | 950 | 940 | 940 | 185,000 |
1994/06/28 | 942 | 960 | 942 | 950 | 252,000 |
1994/06/27 | 925 | 938 | 920 | 938 | 71,000 |
1994/06/24 | 939 | 945 | 932 | 938 | 108,000 |
1994/06/23 | 927 | 933 | 927 | 932 | 76,000 |
1994/06/22 | 930 | 940 | 922 | 923 | 86,000 |
1994/06/21 | 951 | 951 | 933 | 948 | 185,000 |
1994/06/20 | 960 | 969 | 955 | 956 | 374,000 |
1994/06/17 | 951 | 959 | 940 | 946 | 111,000 |
1994/06/16 | 960 | 960 | 951 | 960 | 90,000 |
1994/06/15 | 960 | 960 | 954 | 960 | 195,000 |
1994/06/14 | 962 | 962 | 951 | 960 | 186,000 |
1994/06/13 | 946 | 969 | 945 | 965 | 707,000 |
1994/06/10 | 929 | 940 | 929 | 936 | 393,000 |
1994/06/09 | 930 | 930 | 916 | 929 | 57,000 |
1994/06/08 | 922 | 930 | 920 | 930 | 92,000 |
1994/06/07 | 920 | 922 | 918 | 922 | 63,000 |
1994/06/06 | 935 | 935 | 918 | 920 | 39,000 |
1994/06/03 | 935 | 935 | 924 | 935 | 42,000 |
1994/06/02 | 943 | 945 | 935 | 940 | 84,000 |
1994/06/01 | 925 | 925 | 913 | 913 | 266,000 |
1994/05/31 | 930 | 930 | 911 | 925 | 396,000 |
1994/05/30 | 940 | 950 | 930 | 940 | 796,000 |
1994/05/27 | 949 | 955 | 930 | 950 | 242,000 |
1994/05/26 | 950 | 958 | 946 | 958 | 84,000 |
1994/05/25 | 959 | 960 | 942 | 950 | 124,000 |
1994/05/24 | 940 | 965 | 940 | 960 | 473,000 |
1994/05/23 | 930 | 940 | 926 | 940 | 190,000 |
1994/05/20 | 920 | 930 | 920 | 928 | 81,000 |
1994/05/19 | 910 | 919 | 910 | 910 | 82,000 |
1994/05/18 | 910 | 920 | 910 | 920 | 30,000 |
1994/05/17 | 905 | 920 | 905 | 920 | 42,000 |
1994/05/16 | 940 | 941 | 906 | 908 | 208,000 |
1994/05/13 | 931 | 931 | 910 | 910 | 36,000 |
1994/05/12 | 928 | 940 | 925 | 940 | 321,000 |
1994/05/11 | 906 | 920 | 906 | 906 | 90,000 |
1994/05/10 | 895 | 902 | 895 | 896 | 49,000 |
1994/05/09 | 902 | 902 | 901 | 902 | 51,000 |
1994/05/06 | 911 | 930 | 911 | 930 | 23,000 |
1994/05/02 | 899 | 899 | 886 | 891 | 19,000 |
1994/04/28 | 914 | 914 | 890 | 900 | 19,000 |
1994/04/27 | 924 | 925 | 910 | 924 | 13,000 |
1994/04/26 | 930 | 934 | 925 | 934 | 65,000 |
1994/04/25 | 939 | 939 | 910 | 935 | 103,000 |
1994/04/22 | 915 | 940 | 903 | 940 | 128,000 |
1994/04/21 | 908 | 915 | 900 | 902 | 24,000 |
1994/04/20 | 910 | 921 | 910 | 915 | 44,000 |
1994/04/19 | 928 | 928 | 910 | 910 | 62,000 |
1994/04/18 | 920 | 939 | 920 | 939 | 155,000 |
1994/04/15 | 901 | 919 | 898 | 919 | 155,000 |
1994/04/14 | 892 | 900 | 876 | 876 | 120,000 |
1994/04/13 | 860 | 880 | 860 | 872 | 42,000 |
1994/04/12 | 875 | 876 | 850 | 850 | 102,000 |
1994/04/11 | 885 | 887 | 870 | 885 | 35,000 |
1994/04/08 | 896 | 909 | 887 | 905 | 88,000 |
1994/04/07 | 888 | 900 | 887 | 900 | 105,000 |
1994/04/06 | 880 | 895 | 880 | 890 | 145,000 |
1994/04/05 | 890 | 895 | 888 | 890 | 92,000 |
1994/04/04 | 893 | 897 | 890 | 895 | 150,000 |
1994/04/01 | 891 | 895 | 890 | 893 | 123,000 |
1994/03/31 | 885 | 911 | 885 | 895 | 78,000 |
1994/03/30 | 900 | 900 | 890 | 891 | 120,000 |
1994/03/29 | 934 | 935 | 909 | 910 | 129,000 |
1994/03/28 | 890 | 935 | 890 | 925 | 140,000 |
1994/03/25 | 910 | 915 | 884 | 890 | 114,000 |
1994/03/24 | 910 | 915 | 900 | 900 | 158,000 |
1994/03/23 | 937 | 945 | 930 | 930 | 575,000 |
1994/03/22 | 935 | 935 | 925 | 927 | 360,000 |
1994/03/18 | 938 | 938 | 920 | 925 | 180,000 |
1994/03/17 | 949 | 949 | 930 | 938 | 540,000 |
1994/03/16 | 930 | 945 | 930 | 940 | 333,000 |
1994/03/15 | 944 | 945 | 905 | 923 | 737,000 |
1994/03/14 | 929 | 940 | 928 | 939 | 356,000 |
1994/03/11 | 935 | 935 | 921 | 929 | 456,000 |
1994/03/10 | 909 | 927 | 905 | 925 | 374,000 |
1994/03/09 | 914 | 914 | 899 | 909 | 233,000 |
1994/03/08 | 900 | 915 | 900 | 910 | 598,000 |
1994/03/07 | 865 | 880 | 863 | 880 | 134,000 |
1994/03/04 | 869 | 872 | 860 | 860 | 80,000 |
1994/03/03 | 876 | 880 | 875 | 879 | 165,000 |
1994/03/02 | 880 | 890 | 876 | 880 | 378,000 |
1994/03/01 | 876 | 880 | 871 | 880 | 432,000 |
1994/02/28 | 870 | 875 | 866 | 871 | 214,000 |
1994/02/25 | 871 | 871 | 861 | 866 | 418,000 |
1994/02/24 | 875 | 879 | 871 | 879 | 147,000 |
1994/02/23 | 865 | 876 | 865 | 876 | 92,000 |
1994/02/22 | 880 | 880 | 861 | 861 | 202,000 |
1994/02/21 | 840 | 880 | 839 | 870 | 107,000 |
1994/02/18 | 835 | 860 | 835 | 860 | 86,000 |
1994/02/17 | 836 | 845 | 835 | 835 | 218,000 |
1994/02/16 | 838 | 848 | 837 | 848 | 77,000 |
1994/02/15 | 830 | 840 | 830 | 840 | 97,000 |
1994/02/14 | 859 | 867 | 855 | 865 | 75,000 |
1994/02/10 | 864 | 874 | 864 | 867 | 121,000 |
1994/02/09 | 881 | 881 | 866 | 879 | 135,000 |
1994/02/08 | 898 | 898 | 882 | 890 | 361,000 |
1994/02/07 | 879 | 879 | 871 | 878 | 87,000 |
1994/02/04 | 873 | 887 | 873 | 881 | 107,000 |
1994/02/03 | 881 | 885 | 870 | 873 | 292,000 |
1994/02/02 | 879 | 887 | 869 | 871 | 145,000 |
1994/02/01 | 847 | 890 | 845 | 889 | 550,000 |
1994/01/31 | 853 | 864 | 845 | 845 | 140,000 |
1994/01/28 | 833 | 835 | 833 | 833 | 74,000 |
1994/01/27 | 835 | 836 | 833 | 833 | 192,000 |
1994/01/26 | 830 | 835 | 821 | 835 | 140,000 |
1994/01/25 | 843 | 844 | 825 | 830 | 59,000 |
1994/01/24 | 820 | 850 | 820 | 850 | 103,000 |
1994/01/21 | 848 | 865 | 848 | 864 | 166,000 |
1994/01/20 | 855 | 858 | 849 | 858 | 177,000 |
1994/01/19 | 844 | 855 | 844 | 855 | 139,000 |
1994/01/18 | 836 | 849 | 836 | 845 | 85,000 |
1994/01/17 | 850 | 850 | 836 | 836 | 65,000 |
1994/01/14 | 855 | 857 | 850 | 850 | 165,000 |
1994/01/13 | 858 | 865 | 853 | 853 | 72,000 |
1994/01/12 | 854 | 856 | 853 | 853 | 276,000 |
1994/01/11 | 856 | 865 | 853 | 853 | 407,000 |
1994/01/10 | 850 | 850 | 845 | 850 | 102,000 |
1994/01/07 | 837 | 840 | 830 | 840 | 85,000 |
1994/01/06 | 860 | 867 | 825 | 834 | 341,000 |
1994/01/05 | 840 | 855 | 840 | 855 | 384,000 |
1994/01/04 | 829 | 830 | 825 | 830 | 11,000 |