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 |
---|---|---|---|---|---|
1995/12/29 | 910 | 920 | 906 | 920 | 109,000 |
1995/12/28 | 906 | 906 | 900 | 900 | 133,000 |
1995/12/27 | 905 | 910 | 900 | 905 | 69,000 |
1995/12/26 | 919 | 919 | 895 | 905 | 698,000 |
1995/12/25 | 920 | 920 | 900 | 919 | 747,000 |
1995/12/22 | 910 | 920 | 885 | 920 | 576,000 |
1995/12/21 | 900 | 940 | 900 | 940 | 677,000 |
1995/12/20 | 835 | 843 | 835 | 840 | 438,000 |
1995/12/19 | 835 | 840 | 835 | 835 | 63,000 |
1995/12/18 | 855 | 855 | 847 | 851 | 62,000 |
1995/12/15 | 850 | 851 | 840 | 845 | 79,000 |
1995/12/14 | 844 | 859 | 840 | 859 | 108,000 |
1995/12/13 | 845 | 855 | 840 | 854 | 227,000 |
1995/12/12 | 845 | 846 | 835 | 835 | 28,000 |
1995/12/11 | 835 | 845 | 835 | 845 | 161,000 |
1995/12/08 | 848 | 860 | 840 | 840 | 215,000 |
1995/12/07 | 835 | 862 | 835 | 860 | 332,000 |
1995/12/06 | 836 | 838 | 831 | 835 | 87,000 |
1995/12/05 | 845 | 845 | 835 | 835 | 138,000 |
1995/12/04 | 830 | 847 | 830 | 831 | 311,000 |
1995/12/01 | 790 | 830 | 790 | 820 | 167,000 |
1995/11/30 | 775 | 790 | 775 | 783 | 1,183,000 |
1995/11/29 | 785 | 785 | 771 | 772 | 1,072,000 |
1995/11/28 | 782 | 785 | 780 | 785 | 97,000 |
1995/11/27 | 786 | 789 | 776 | 780 | 108,000 |
1995/11/24 | 805 | 805 | 783 | 786 | 411,000 |
1995/11/22 | 810 | 810 | 800 | 800 | 77,000 |
1995/11/21 | 820 | 830 | 815 | 829 | 118,000 |
1995/11/20 | 799 | 815 | 781 | 815 | 48,000 |
1995/11/17 | 818 | 820 | 810 | 810 | 61,000 |
1995/11/16 | 819 | 820 | 800 | 819 | 94,000 |
1995/11/15 | 809 | 830 | 806 | 820 | 31,000 |
1995/11/14 | 806 | 821 | 805 | 806 | 90,000 |
1995/11/13 | 815 | 815 | 805 | 805 | 4,000 |
1995/11/10 | 821 | 822 | 816 | 816 | 122,000 |
1995/11/09 | 829 | 829 | 821 | 821 | 40,000 |
1995/11/08 | 830 | 835 | 830 | 830 | 131,000 |
1995/11/07 | 830 | 835 | 825 | 830 | 99,000 |
1995/11/06 | 836 | 843 | 830 | 835 | 113,000 |
1995/11/02 | 811 | 825 | 811 | 825 | 249,000 |
1995/11/01 | 800 | 815 | 795 | 810 | 237,000 |
1995/10/31 | 795 | 800 | 790 | 800 | 159,000 |
1995/10/30 | 790 | 800 | 790 | 795 | 94,000 |
1995/10/27 | 785 | 785 | 782 | 785 | 34,000 |
1995/10/26 | 794 | 794 | 790 | 790 | 101,000 |
1995/10/25 | 791 | 796 | 791 | 794 | 104,000 |
1995/10/24 | 786 | 800 | 786 | 791 | 26,000 |
1995/10/23 | 785 | 785 | 785 | 785 | 7,000 |
1995/10/20 | 805 | 806 | 785 | 785 | 47,000 |
1995/10/19 | 800 | 805 | 790 | 790 | 51,000 |
1995/10/18 | 785 | 790 | 785 | 790 | 18,000 |
1995/10/17 | 784 | 804 | 784 | 804 | 82,000 |
1995/10/16 | 790 | 800 | 790 | 800 | 45,000 |
1995/10/13 | 786 | 793 | 783 | 790 | 21,000 |
1995/10/12 | 793 | 793 | 770 | 776 | 94,000 |
1995/10/11 | 809 | 809 | 783 | 783 | 22,000 |
1995/10/09 | 829 | 829 | 810 | 817 | 135,000 |
1995/10/06 | 825 | 829 | 824 | 829 | 145,000 |
1995/10/05 | 809 | 825 | 809 | 825 | 139,000 |
1995/10/04 | 809 | 830 | 809 | 809 | 148,000 |
1995/10/03 | 814 | 814 | 805 | 805 | 94,000 |
1995/10/02 | 805 | 817 | 800 | 814 | 50,000 |
1995/09/29 | 819 | 819 | 795 | 795 | 52,000 |
1995/09/28 | 800 | 817 | 800 | 809 | 93,000 |
1995/09/27 | 767 | 800 | 767 | 799 | 99,000 |
1995/09/26 | 760 | 765 | 760 | 765 | 76,000 |
1995/09/25 | 779 | 779 | 759 | 759 | 88,000 |
1995/09/22 | 766 | 767 | 766 | 767 | 92,000 |
1995/09/21 | 789 | 795 | 789 | 790 | 17,000 |
1995/09/20 | 828 | 829 | 809 | 809 | 103,000 |
1995/09/19 | 834 | 834 | 825 | 829 | 236,000 |
1995/09/18 | 850 | 851 | 834 | 834 | 140,000 |
1995/09/14 | 835 | 862 | 830 | 860 | 402,000 |
1995/09/13 | 811 | 826 | 810 | 826 | 112,000 |
1995/09/12 | 810 | 819 | 806 | 811 | 227,000 |
1995/09/11 | 834 | 834 | 805 | 805 | 175,000 |
1995/09/08 | 797 | 821 | 797 | 809 | 816,000 |
1995/09/07 | 835 | 835 | 825 | 826 | 237,000 |
1995/09/06 | 818 | 825 | 817 | 818 | 189,000 |
1995/09/05 | 816 | 816 | 805 | 810 | 164,000 |
1995/09/04 | 820 | 820 | 809 | 815 | 48,000 |
1995/09/01 | 820 | 822 | 810 | 810 | 72,000 |
1995/08/31 | 815 | 820 | 810 | 820 | 77,000 |
1995/08/30 | 815 | 817 | 810 | 817 | 60,000 |
1995/08/29 | 808 | 815 | 791 | 815 | 63,000 |
1995/08/28 | 811 | 811 | 783 | 789 | 74,000 |
1995/08/25 | 839 | 839 | 818 | 818 | 150,000 |
1995/08/24 | 831 | 831 | 821 | 830 | 120,000 |
1995/08/23 | 825 | 831 | 821 | 831 | 157,000 |
1995/08/22 | 825 | 825 | 811 | 820 | 187,000 |
1995/08/21 | 825 | 846 | 823 | 840 | 1,376,000 |
1995/08/18 | 815 | 825 | 808 | 817 | 1,105,000 |
1995/08/17 | 787 | 820 | 787 | 811 | 705,000 |
1995/08/16 | 757 | 780 | 757 | 777 | 1,150,000 |
1995/08/15 | 745 | 747 | 738 | 747 | 691,000 |
1995/08/14 | 740 | 743 | 738 | 743 | 57,000 |
1995/08/11 | 730 | 732 | 720 | 732 | 176,000 |
1995/08/10 | 729 | 729 | 702 | 720 | 153,000 |
1995/08/09 | 738 | 738 | 730 | 730 | 49,000 |
1995/08/08 | 747 | 747 | 738 | 738 | 50,000 |
1995/08/07 | 740 | 745 | 738 | 738 | 91,000 |
1995/08/04 | 747 | 747 | 735 | 738 | 162,000 |
1995/08/03 | 730 | 747 | 729 | 747 | 385,000 |
1995/08/02 | 714 | 725 | 714 | 724 | 170,000 |
1995/08/01 | 710 | 713 | 710 | 710 | 84,000 |
1995/07/31 | 690 | 703 | 690 | 700 | 65,000 |
1995/07/28 | 680 | 690 | 675 | 685 | 66,000 |
1995/07/27 | 670 | 680 | 665 | 675 | 87,000 |
1995/07/26 | 660 | 680 | 660 | 670 | 95,000 |
1995/07/25 | 670 | 680 | 653 | 653 | 96,000 |
1995/07/24 | 668 | 668 | 650 | 652 | 21,000 |
1995/07/21 | 680 | 684 | 675 | 684 | 73,000 |
1995/07/20 | 674 | 680 | 674 | 680 | 15,000 |
1995/07/19 | 675 | 684 | 670 | 684 | 38,000 |
1995/07/18 | 686 | 686 | 685 | 685 | 63,000 |
1995/07/17 | 675 | 687 | 670 | 687 | 53,000 |
1995/07/14 | 665 | 668 | 660 | 668 | 46,000 |
1995/07/13 | 671 | 671 | 665 | 665 | 51,000 |
1995/07/12 | 681 | 692 | 678 | 680 | 149,000 |
1995/07/11 | 683 | 685 | 675 | 685 | 24,000 |
1995/07/10 | 671 | 685 | 671 | 685 | 53,000 |
1995/07/07 | 640 | 675 | 639 | 671 | 270,000 |
1995/07/06 | 628 | 630 | 620 | 630 | 86,000 |
1995/07/05 | 632 | 632 | 625 | 628 | 41,000 |
1995/07/04 | 615 | 634 | 615 | 633 | 237,000 |
1995/07/03 | 601 | 615 | 600 | 615 | 90,000 |
1995/06/30 | 597 | 616 | 597 | 616 | 152,000 |
1995/06/29 | 590 | 592 | 580 | 592 | 434,000 |
1995/06/28 | 590 | 590 | 582 | 582 | 111,000 |
1995/06/27 | 612 | 612 | 581 | 600 | 362,000 |
1995/06/26 | 628 | 628 | 623 | 625 | 83,000 |
1995/06/23 | 635 | 635 | 622 | 622 | 175,000 |
1995/06/22 | 640 | 641 | 628 | 628 | 450,000 |
1995/06/21 | 640 | 647 | 635 | 635 | 144,000 |
1995/06/20 | 651 | 652 | 627 | 640 | 381,000 |
1995/06/19 | 660 | 664 | 650 | 655 | 109,000 |
1995/06/16 | 692 | 697 | 662 | 670 | 595,000 |
1995/06/15 | 660 | 690 | 658 | 690 | 131,000 |
1995/06/14 | 665 | 670 | 660 | 660 | 85,000 |
1995/06/13 | 659 | 659 | 650 | 651 | 201,000 |
1995/06/12 | 656 | 661 | 655 | 660 | 278,000 |
1995/06/09 | 653 | 655 | 653 | 655 | 67,000 |
1995/06/08 | 654 | 655 | 645 | 655 | 164,000 |
1995/06/07 | 689 | 689 | 673 | 676 | 36,000 |
1995/06/06 | 690 | 690 | 685 | 690 | 122,000 |
1995/06/05 | 685 | 690 | 685 | 685 | 67,000 |
1995/06/02 | 690 | 690 | 686 | 690 | 71,000 |
1995/06/01 | 678 | 691 | 677 | 691 | 46,000 |
1995/05/31 | 668 | 668 | 657 | 666 | 17,000 |
1995/05/30 | 650 | 658 | 650 | 658 | 491,000 |
1995/05/29 | 655 | 655 | 649 | 650 | 324,000 |
1995/05/26 | 658 | 658 | 650 | 651 | 277,000 |
1995/05/25 | 660 | 660 | 660 | 660 | 51,000 |
1995/05/24 | 664 | 670 | 658 | 658 | 144,000 |
1995/05/23 | 696 | 704 | 660 | 660 | 174,000 |
1995/05/22 | 699 | 699 | 695 | 695 | 43,000 |
1995/05/19 | 700 | 703 | 690 | 697 | 138,000 |
1995/05/18 | 704 | 705 | 695 | 695 | 97,000 |
1995/05/17 | 705 | 705 | 703 | 705 | 40,000 |
1995/05/16 | 710 | 710 | 705 | 710 | 369,000 |
1995/05/15 | 709 | 713 | 700 | 713 | 96,000 |
1995/05/12 | 695 | 705 | 695 | 700 | 226,000 |
1995/05/11 | 710 | 710 | 690 | 695 | 97,000 |
1995/05/10 | 719 | 724 | 713 | 713 | 114,000 |
1995/05/09 | 719 | 720 | 711 | 715 | 111,000 |
1995/05/08 | 720 | 722 | 715 | 722 | 233,000 |
1995/05/02 | 722 | 723 | 720 | 723 | 13,000 |
1995/05/01 | 718 | 727 | 710 | 727 | 104,000 |
1995/04/28 | 719 | 719 | 708 | 708 | 24,000 |
1995/04/27 | 713 | 713 | 705 | 709 | 91,000 |
1995/04/26 | 711 | 711 | 690 | 703 | 141,000 |
1995/04/25 | 727 | 727 | 724 | 724 | 162,000 |
1995/04/24 | 727 | 728 | 721 | 728 | 142,000 |
1995/04/21 | 728 | 728 | 721 | 721 | 53,000 |
1995/04/20 | 733 | 734 | 725 | 728 | 116,000 |
1995/04/19 | 721 | 733 | 717 | 733 | 46,000 |
1995/04/18 | 729 | 729 | 715 | 716 | 34,000 |
1995/04/17 | 720 | 720 | 717 | 719 | 142,000 |
1995/04/14 | 717 | 722 | 714 | 719 | 239,000 |
1995/04/13 | 707 | 739 | 706 | 722 | 139,000 |
1995/04/12 | 696 | 710 | 695 | 705 | 151,000 |
1995/04/11 | 680 | 689 | 680 | 689 | 40,000 |
1995/04/10 | 641 | 670 | 640 | 670 | 161,000 |
1995/04/07 | 689 | 694 | 671 | 671 | 68,000 |
1995/04/06 | 695 | 700 | 690 | 700 | 71,000 |
1995/04/05 | 686 | 691 | 686 | 690 | 28,000 |
1995/04/04 | 690 | 695 | 670 | 685 | 157,000 |
1995/04/03 | 707 | 710 | 690 | 691 | 63,000 |
1995/03/31 | 720 | 727 | 707 | 707 | 209,000 |
1995/03/30 | 720 | 720 | 719 | 719 | 78,000 |
1995/03/29 | 725 | 725 | 722 | 722 | 19,000 |
1995/03/28 | 720 | 723 | 719 | 723 | 226,000 |
1995/03/27 | 723 | 723 | 707 | 719 | 62,000 |
1995/03/24 | 728 | 728 | 723 | 723 | 2,844,000 |
1995/03/23 | 731 | 731 | 727 | 729 | 3,412,000 |
1995/03/22 | 740 | 740 | 730 | 730 | 696,000 |
1995/03/20 | 740 | 742 | 736 | 737 | 74,000 |
1995/03/17 | 742 | 759 | 741 | 742 | 480,000 |
1995/03/16 | 742 | 743 | 740 | 740 | 47,000 |
1995/03/15 | 745 | 745 | 740 | 743 | 84,000 |
1995/03/14 | 747 | 747 | 730 | 745 | 16,000 |
1995/03/13 | 742 | 742 | 732 | 732 | 41,000 |
1995/03/10 | 744 | 746 | 731 | 735 | 189,000 |
1995/03/09 | 760 | 760 | 755 | 759 | 39,000 |
1995/03/08 | 742 | 745 | 736 | 742 | 124,000 |
1995/03/07 | 765 | 765 | 752 | 752 | 103,000 |
1995/03/06 | 761 | 761 | 757 | 760 | 122,000 |
1995/03/03 | 770 | 770 | 755 | 761 | 118,000 |
1995/03/02 | 771 | 780 | 770 | 770 | 66,000 |
1995/03/01 | 780 | 780 | 761 | 761 | 69,000 |
1995/02/28 | 785 | 788 | 770 | 770 | 37,000 |
1995/02/27 | 760 | 775 | 760 | 763 | 111,000 |
1995/02/24 | 799 | 799 | 770 | 770 | 77,000 |
1995/02/23 | 780 | 799 | 778 | 799 | 142,000 |
1995/02/22 | 782 | 782 | 770 | 770 | 213,000 |
1995/02/21 | 782 | 786 | 780 | 780 | 3,441,000 |
1995/02/20 | 782 | 790 | 780 | 780 | 3,183,000 |
1995/02/17 | 804 | 805 | 780 | 780 | 266,000 |
1995/02/16 | 799 | 804 | 792 | 802 | 165,000 |
1995/02/15 | 809 | 815 | 806 | 806 | 112,000 |
1995/02/14 | 830 | 830 | 810 | 811 | 162,000 |
1995/02/13 | 846 | 846 | 829 | 829 | 265,000 |
1995/02/10 | 852 | 852 | 850 | 852 | 67,000 |
1995/02/09 | 862 | 862 | 850 | 854 | 995,000 |
1995/02/08 | 866 | 870 | 855 | 870 | 218,000 |
1995/02/07 | 871 | 874 | 871 | 873 | 833,000 |
1995/02/06 | 860 | 876 | 860 | 873 | 1,698,000 |
1995/02/03 | 870 | 875 | 850 | 850 | 133,000 |
1995/02/02 | 888 | 915 | 887 | 905 | 1,703,000 |
1995/02/01 | 909 | 909 | 891 | 891 | 215,000 |
1995/01/31 | 910 | 930 | 905 | 916 | 272,000 |
1995/01/30 | 910 | 919 | 900 | 905 | 249,000 |
1995/01/27 | 915 | 920 | 914 | 914 | 101,000 |
1995/01/26 | 925 | 925 | 914 | 921 | 64,000 |
1995/01/25 | 902 | 930 | 902 | 930 | 106,000 |
1995/01/24 | 898 | 902 | 898 | 902 | 325,000 |
1995/01/23 | 896 | 900 | 896 | 898 | 165,000 |
1995/01/20 | 891 | 898 | 891 | 898 | 1,134,000 |
1995/01/19 | 899 | 900 | 885 | 892 | 1,163,000 |
1995/01/18 | 895 | 900 | 891 | 891 | 32,000 |
1995/01/17 | 903 | 905 | 890 | 895 | 63,000 |
1995/01/13 | 910 | 910 | 903 | 903 | 98,000 |
1995/01/12 | 910 | 910 | 908 | 910 | 72,000 |
1995/01/11 | 910 | 919 | 910 | 910 | 32,000 |
1995/01/10 | 920 | 920 | 915 | 918 | 22,000 |
1995/01/09 | 911 | 920 | 911 | 920 | 8,000 |
1995/01/06 | 921 | 925 | 910 | 911 | 41,000 |
1995/01/05 | 940 | 942 | 935 | 935 | 49,000 |
1995/01/04 | 940 | 945 | 937 | 940 | 87,000 |