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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,050 | 1,060 | 1,030 | 1,040 | 74,000 |
| 1996/12/27 | 1,020 | 1,040 | 1,020 | 1,030 | 76,000 |
| 1996/12/26 | 1,030 | 1,030 | 1,010 | 1,030 | 138,000 |
| 1996/12/25 | 1,040 | 1,040 | 1,020 | 1,030 | 111,000 |
| 1996/12/24 | 1,020 | 1,030 | 1,020 | 1,020 | 99,000 |
| 1996/12/20 | 1,020 | 1,030 | 1,010 | 1,020 | 260,000 |
| 1996/12/19 | 1,040 | 1,040 | 1,020 | 1,020 | 263,000 |
| 1996/12/18 | 1,050 | 1,060 | 1,040 | 1,040 | 140,000 |
| 1996/12/17 | 1,050 | 1,060 | 1,040 | 1,050 | 151,000 |
| 1996/12/16 | 1,060 | 1,060 | 1,050 | 1,050 | 141,000 |
| 1996/12/13 | 1,060 | 1,060 | 1,040 | 1,060 | 379,000 |
| 1996/12/12 | 1,060 | 1,060 | 1,050 | 1,060 | 221,000 |
| 1996/12/11 | 1,080 | 1,090 | 1,060 | 1,060 | 336,000 |
| 1996/12/10 | 1,060 | 1,110 | 1,050 | 1,080 | 2,065,000 |
| 1996/12/09 | 1,060 | 1,060 | 1,040 | 1,050 | 346,000 |
| 1996/12/06 | 1,050 | 1,060 | 1,020 | 1,030 | 329,000 |
| 1996/12/05 | 1,020 | 1,050 | 1,020 | 1,050 | 651,000 |
| 1996/12/04 | 1,000 | 1,020 | 1,000 | 1,020 | 563,000 |
| 1996/12/03 | 998 | 1,000 | 998 | 1,000 | 44,000 |
| 1996/12/02 | 1,000 | 1,020 | 998 | 998 | 239,000 |
| 1996/11/29 | 999 | 1,010 | 996 | 996 | 165,000 |
| 1996/11/28 | 1,010 | 1,020 | 995 | 1,000 | 327,000 |
| 1996/11/27 | 1,000 | 1,010 | 999 | 1,010 | 163,000 |
| 1996/11/26 | 1,020 | 1,020 | 999 | 999 | 279,000 |
| 1996/11/25 | 1,030 | 1,030 | 1,010 | 1,010 | 436,000 |
| 1996/11/22 | 1,020 | 1,040 | 1,020 | 1,020 | 295,000 |
| 1996/11/21 | 1,010 | 1,020 | 1,010 | 1,010 | 43,000 |
| 1996/11/20 | 1,020 | 1,030 | 1,010 | 1,010 | 117,000 |
| 1996/11/19 | 1,020 | 1,020 | 1,010 | 1,010 | 233,000 |
| 1996/11/18 | 1,030 | 1,040 | 1,020 | 1,020 | 98,000 |
| 1996/11/15 | 1,050 | 1,060 | 1,030 | 1,030 | 107,000 |
| 1996/11/14 | 1,050 | 1,050 | 1,040 | 1,040 | 49,000 |
| 1996/11/13 | 1,040 | 1,050 | 1,040 | 1,040 | 47,000 |
| 1996/11/12 | 1,070 | 1,070 | 1,050 | 1,050 | 362,000 |
| 1996/11/11 | 1,040 | 1,050 | 1,040 | 1,040 | 49,000 |
| 1996/11/08 | 1,020 | 1,050 | 1,020 | 1,040 | 52,000 |
| 1996/11/07 | 1,060 | 1,060 | 1,020 | 1,030 | 97,000 |
| 1996/11/06 | 1,040 | 1,050 | 1,030 | 1,050 | 32,000 |
| 1996/11/05 | 1,020 | 1,040 | 1,020 | 1,040 | 61,000 |
| 1996/11/01 | 1,020 | 1,020 | 1,010 | 1,010 | 108,000 |
| 1996/10/31 | 1,040 | 1,040 | 1,020 | 1,020 | 96,000 |
| 1996/10/30 | 1,050 | 1,060 | 1,050 | 1,050 | 77,000 |
| 1996/10/29 | 1,050 | 1,060 | 1,050 | 1,050 | 99,000 |
| 1996/10/28 | 1,030 | 1,060 | 1,030 | 1,050 | 43,000 |
| 1996/10/25 | 1,030 | 1,040 | 1,020 | 1,030 | 104,000 |
| 1996/10/24 | 1,030 | 1,040 | 1,030 | 1,030 | 76,000 |
| 1996/10/23 | 1,040 | 1,040 | 1,030 | 1,030 | 131,000 |
| 1996/10/22 | 1,050 | 1,050 | 1,040 | 1,040 | 159,000 |
| 1996/10/21 | 1,060 | 1,060 | 1,040 | 1,040 | 112,000 |
| 1996/10/18 | 1,050 | 1,050 | 1,050 | 1,050 | 133,000 |
| 1996/10/17 | 1,040 | 1,050 | 1,040 | 1,040 | 48,000 |
| 1996/10/16 | 1,040 | 1,040 | 1,030 | 1,040 | 105,000 |
| 1996/10/15 | 1,030 | 1,040 | 1,020 | 1,040 | 227,000 |
| 1996/10/14 | 1,040 | 1,040 | 1,020 | 1,020 | 40,000 |
| 1996/10/11 | 1,020 | 1,040 | 1,020 | 1,040 | 99,000 |
| 1996/10/09 | 1,030 | 1,030 | 1,020 | 1,020 | 106,000 |
| 1996/10/08 | 1,030 | 1,050 | 1,020 | 1,030 | 162,000 |
| 1996/10/07 | 1,050 | 1,060 | 1,040 | 1,040 | 30,000 |
| 1996/10/04 | 1,070 | 1,070 | 1,060 | 1,060 | 127,000 |
| 1996/10/03 | 1,050 | 1,070 | 1,050 | 1,060 | 35,000 |
| 1996/10/02 | 1,060 | 1,060 | 1,050 | 1,050 | 61,000 |
| 1996/10/01 | 1,060 | 1,070 | 1,050 | 1,050 | 167,000 |
| 1996/09/30 | 1,080 | 1,080 | 1,070 | 1,080 | 81,000 |
| 1996/09/27 | 1,070 | 1,080 | 1,060 | 1,080 | 93,000 |
| 1996/09/26 | 1,080 | 1,080 | 1,070 | 1,070 | 80,000 |
| 1996/09/25 | 1,060 | 1,080 | 1,060 | 1,070 | 184,000 |
| 1996/09/24 | 1,060 | 1,070 | 1,060 | 1,070 | 96,000 |
| 1996/09/20 | 1,070 | 1,080 | 1,070 | 1,070 | 190,000 |
| 1996/09/19 | 1,080 | 1,080 | 1,070 | 1,080 | 202,000 |
| 1996/09/18 | 1,080 | 1,090 | 1,070 | 1,090 | 479,000 |
| 1996/09/17 | 1,060 | 1,080 | 1,060 | 1,070 | 273,000 |
| 1996/09/13 | 1,040 | 1,070 | 1,040 | 1,050 | 346,000 |
| 1996/09/12 | 1,030 | 1,040 | 1,030 | 1,040 | 213,000 |
| 1996/09/11 | 1,030 | 1,030 | 1,030 | 1,030 | 76,000 |
| 1996/09/10 | 1,020 | 1,030 | 1,010 | 1,030 | 54,000 |
| 1996/09/09 | 1,040 | 1,040 | 1,010 | 1,020 | 174,000 |
| 1996/09/06 | 1,040 | 1,040 | 1,030 | 1,030 | 48,000 |
| 1996/09/05 | 1,040 | 1,040 | 1,030 | 1,040 | 87,000 |
| 1996/09/04 | 1,040 | 1,050 | 1,030 | 1,030 | 165,000 |
| 1996/09/03 | 1,040 | 1,060 | 1,030 | 1,060 | 181,000 |
| 1996/09/02 | 1,020 | 1,030 | 1,020 | 1,030 | 31,000 |
| 1996/08/30 | 1,030 | 1,050 | 1,030 | 1,030 | 193,000 |
| 1996/08/29 | 1,050 | 1,050 | 1,040 | 1,040 | 121,000 |
| 1996/08/28 | 1,040 | 1,060 | 1,040 | 1,050 | 88,000 |
| 1996/08/27 | 1,040 | 1,050 | 1,040 | 1,050 | 238,000 |
| 1996/08/26 | 1,060 | 1,080 | 1,040 | 1,040 | 550,000 |
| 1996/08/23 | 1,060 | 1,060 | 1,050 | 1,060 | 252,000 |
| 1996/08/22 | 1,060 | 1,070 | 1,050 | 1,060 | 98,000 |
| 1996/08/21 | 1,060 | 1,070 | 1,060 | 1,060 | 208,000 |
| 1996/08/20 | 1,050 | 1,060 | 1,050 | 1,060 | 317,000 |
| 1996/08/19 | 1,050 | 1,060 | 1,050 | 1,060 | 141,000 |
| 1996/08/16 | 1,060 | 1,060 | 1,050 | 1,050 | 556,000 |
| 1996/08/15 | 1,050 | 1,060 | 1,050 | 1,050 | 386,000 |
| 1996/08/14 | 1,040 | 1,050 | 1,040 | 1,040 | 491,000 |
| 1996/08/13 | 1,040 | 1,050 | 1,030 | 1,040 | 286,000 |
| 1996/08/12 | 1,030 | 1,050 | 1,020 | 1,040 | 172,000 |
| 1996/08/09 | 1,060 | 1,060 | 1,030 | 1,030 | 264,000 |
| 1996/08/08 | 1,050 | 1,060 | 1,050 | 1,060 | 237,000 |
| 1996/08/07 | 1,050 | 1,060 | 1,050 | 1,050 | 386,000 |
| 1996/08/06 | 1,060 | 1,060 | 1,040 | 1,050 | 496,000 |
| 1996/08/05 | 1,050 | 1,060 | 1,050 | 1,060 | 210,000 |
| 1996/08/02 | 1,060 | 1,060 | 1,040 | 1,040 | 67,000 |
| 1996/08/01 | 1,020 | 1,070 | 1,020 | 1,050 | 213,000 |
| 1996/07/31 | 1,030 | 1,030 | 1,010 | 1,020 | 497,000 |
| 1996/07/30 | 1,040 | 1,040 | 1,020 | 1,030 | 625,000 |
| 1996/07/29 | 1,040 | 1,050 | 1,040 | 1,050 | 537,000 |
| 1996/07/26 | 1,040 | 1,060 | 1,040 | 1,050 | 627,000 |
| 1996/07/25 | 1,000 | 1,030 | 1,000 | 1,020 | 115,000 |
| 1996/07/24 | 990 | 1,000 | 989 | 989 | 79,000 |
| 1996/07/23 | 990 | 990 | 985 | 990 | 94,000 |
| 1996/07/22 | 1,010 | 1,020 | 1,010 | 1,010 | 38,000 |
| 1996/07/19 | 1,040 | 1,040 | 1,010 | 1,010 | 51,000 |
| 1996/07/18 | 1,040 | 1,040 | 1,030 | 1,030 | 46,000 |
| 1996/07/17 | 1,040 | 1,050 | 1,040 | 1,040 | 98,000 |
| 1996/07/16 | 1,040 | 1,050 | 1,030 | 1,040 | 88,000 |
| 1996/07/15 | 1,040 | 1,050 | 1,030 | 1,030 | 219,000 |
| 1996/07/12 | 1,070 | 1,070 | 1,040 | 1,050 | 155,000 |
| 1996/07/11 | 1,060 | 1,070 | 1,050 | 1,060 | 260,000 |
| 1996/07/10 | 1,090 | 1,090 | 1,050 | 1,050 | 206,000 |
| 1996/07/09 | 1,090 | 1,090 | 1,090 | 1,090 | 101,000 |
| 1996/07/08 | 1,100 | 1,100 | 1,090 | 1,100 | 53,000 |
| 1996/07/05 | 1,090 | 1,110 | 1,090 | 1,110 | 154,000 |
| 1996/07/04 | 1,110 | 1,110 | 1,100 | 1,110 | 51,000 |
| 1996/07/03 | 1,120 | 1,130 | 1,120 | 1,120 | 41,000 |
| 1996/07/02 | 1,120 | 1,130 | 1,100 | 1,130 | 106,000 |
| 1996/07/01 | 1,120 | 1,120 | 1,100 | 1,100 | 177,000 |
| 1996/06/28 | 1,120 | 1,130 | 1,120 | 1,120 | 53,000 |
| 1996/06/27 | 1,130 | 1,140 | 1,120 | 1,140 | 118,000 |
| 1996/06/26 | 1,130 | 1,150 | 1,130 | 1,130 | 72,000 |
| 1996/06/25 | 1,130 | 1,150 | 1,120 | 1,130 | 113,000 |
| 1996/06/24 | 1,120 | 1,130 | 1,110 | 1,130 | 142,000 |
| 1996/06/21 | 1,120 | 1,120 | 1,100 | 1,100 | 264,000 |
| 1996/06/20 | 1,100 | 1,120 | 1,080 | 1,110 | 262,000 |
| 1996/06/19 | 1,120 | 1,120 | 1,110 | 1,110 | 57,000 |
| 1996/06/18 | 1,130 | 1,130 | 1,120 | 1,120 | 163,000 |
| 1996/06/17 | 1,150 | 1,150 | 1,110 | 1,110 | 83,000 |
| 1996/06/14 | 1,150 | 1,160 | 1,140 | 1,140 | 234,000 |
| 1996/06/13 | 1,140 | 1,150 | 1,130 | 1,140 | 177,000 |
| 1996/06/12 | 1,100 | 1,130 | 1,100 | 1,130 | 62,000 |
| 1996/06/11 | 1,090 | 1,100 | 1,080 | 1,090 | 17,000 |
| 1996/06/10 | 1,110 | 1,120 | 1,080 | 1,090 | 80,000 |
| 1996/06/07 | 1,110 | 1,110 | 1,110 | 1,110 | 33,000 |
| 1996/06/06 | 1,110 | 1,130 | 1,110 | 1,120 | 155,000 |
| 1996/06/05 | 1,110 | 1,120 | 1,100 | 1,110 | 104,000 |
| 1996/06/04 | 1,100 | 1,130 | 1,090 | 1,120 | 313,000 |
| 1996/06/03 | 1,100 | 1,110 | 1,090 | 1,100 | 280,000 |
| 1996/05/31 | 1,090 | 1,120 | 1,080 | 1,090 | 457,000 |
| 1996/05/30 | 1,120 | 1,140 | 1,060 | 1,080 | 205,000 |
| 1996/05/29 | 1,110 | 1,150 | 1,110 | 1,140 | 121,000 |
| 1996/05/28 | 1,110 | 1,120 | 1,110 | 1,120 | 37,000 |
| 1996/05/27 | 1,110 | 1,110 | 1,090 | 1,100 | 258,000 |
| 1996/05/24 | 1,080 | 1,110 | 1,060 | 1,100 | 190,000 |
| 1996/05/23 | 1,090 | 1,100 | 1,050 | 1,060 | 101,000 |
| 1996/05/22 | 1,100 | 1,110 | 1,090 | 1,100 | 84,000 |
| 1996/05/21 | 1,100 | 1,110 | 1,100 | 1,100 | 231,000 |
| 1996/05/20 | 1,110 | 1,110 | 1,080 | 1,080 | 108,000 |
| 1996/05/17 | 1,100 | 1,110 | 1,100 | 1,110 | 294,000 |
| 1996/05/16 | 1,120 | 1,120 | 1,100 | 1,100 | 199,000 |
| 1996/05/15 | 1,120 | 1,130 | 1,100 | 1,120 | 134,000 |
| 1996/05/14 | 1,100 | 1,120 | 1,090 | 1,120 | 99,000 |
| 1996/05/13 | 1,110 | 1,120 | 1,080 | 1,080 | 82,000 |
| 1996/05/10 | 1,120 | 1,120 | 1,110 | 1,120 | 629,000 |
| 1996/05/09 | 1,120 | 1,130 | 1,110 | 1,130 | 707,000 |
| 1996/05/08 | 1,090 | 1,130 | 1,090 | 1,120 | 85,000 |
| 1996/05/07 | 1,110 | 1,110 | 1,090 | 1,090 | 82,000 |
| 1996/05/02 | 1,130 | 1,140 | 1,100 | 1,130 | 98,000 |
| 1996/05/01 | 1,140 | 1,140 | 1,130 | 1,140 | 122,000 |
| 1996/04/30 | 1,100 | 1,140 | 1,100 | 1,140 | 157,000 |
| 1996/04/26 | 1,140 | 1,140 | 1,120 | 1,140 | 883,000 |
| 1996/04/25 | 1,150 | 1,150 | 1,130 | 1,140 | 1,030,000 |
| 1996/04/24 | 1,140 | 1,160 | 1,140 | 1,160 | 125,000 |
| 1996/04/23 | 1,120 | 1,140 | 1,120 | 1,140 | 2,750,000 |
| 1996/04/22 | 1,140 | 1,160 | 1,120 | 1,120 | 2,827,000 |
| 1996/04/19 | 1,140 | 1,160 | 1,130 | 1,150 | 312,000 |
| 1996/04/18 | 1,130 | 1,150 | 1,130 | 1,140 | 734,000 |
| 1996/04/17 | 1,110 | 1,150 | 1,110 | 1,120 | 787,000 |
| 1996/04/16 | 1,160 | 1,170 | 1,130 | 1,130 | 338,000 |
| 1996/04/15 | 1,150 | 1,180 | 1,140 | 1,170 | 266,000 |
| 1996/04/12 | 1,140 | 1,170 | 1,130 | 1,160 | 651,000 |
| 1996/04/11 | 1,120 | 1,130 | 1,110 | 1,130 | 544,000 |
| 1996/04/10 | 1,100 | 1,140 | 1,090 | 1,130 | 547,000 |
| 1996/04/09 | 1,070 | 1,100 | 1,070 | 1,100 | 201,000 |
| 1996/04/08 | 1,080 | 1,080 | 1,060 | 1,070 | 309,000 |
| 1996/04/05 | 1,080 | 1,100 | 1,080 | 1,080 | 663,000 |
| 1996/04/04 | 1,080 | 1,090 | 1,070 | 1,080 | 168,000 |
| 1996/04/03 | 1,090 | 1,120 | 1,090 | 1,090 | 532,000 |
| 1996/04/02 | 1,070 | 1,100 | 1,070 | 1,100 | 489,000 |
| 1996/04/01 | 1,050 | 1,070 | 1,040 | 1,070 | 311,000 |
| 1996/03/29 | 1,050 | 1,070 | 1,040 | 1,050 | 365,000 |
| 1996/03/28 | 1,060 | 1,060 | 1,030 | 1,050 | 173,000 |
| 1996/03/27 | 1,070 | 1,090 | 1,050 | 1,070 | 739,000 |
| 1996/03/26 | 1,040 | 1,080 | 1,040 | 1,060 | 167,000 |
| 1996/03/25 | 1,050 | 1,070 | 1,030 | 1,030 | 192,000 |
| 1996/03/22 | 1,040 | 1,070 | 1,040 | 1,060 | 293,000 |
| 1996/03/21 | 1,040 | 1,040 | 1,030 | 1,040 | 208,000 |
| 1996/03/19 | 1,010 | 1,040 | 1,010 | 1,040 | 191,000 |
| 1996/03/18 | 995 | 1,000 | 990 | 998 | 1,710,000 |
| 1996/03/15 | 995 | 998 | 994 | 995 | 145,000 |
| 1996/03/14 | 994 | 995 | 994 | 994 | 1,583,000 |
| 1996/03/13 | 1,010 | 1,010 | 995 | 995 | 274,000 |
| 1996/03/12 | 1,000 | 1,010 | 998 | 1,010 | 174,000 |
| 1996/03/11 | 1,000 | 1,000 | 992 | 1,000 | 144,000 |
| 1996/03/08 | 990 | 1,020 | 990 | 1,020 | 224,000 |
| 1996/03/07 | 1,000 | 1,000 | 995 | 1,000 | 3,093,000 |
| 1996/03/06 | 1,010 | 1,010 | 990 | 1,000 | 426,000 |
| 1996/03/05 | 1,000 | 1,010 | 1,000 | 1,010 | 3,122,000 |
| 1996/03/04 | 1,000 | 1,010 | 999 | 1,010 | 58,000 |
| 1996/03/01 | 997 | 1,000 | 997 | 1,000 | 3,133,000 |
| 1996/02/29 | 980 | 998 | 980 | 998 | 22,000 |
| 1996/02/28 | 980 | 998 | 980 | 990 | 3,021,000 |
| 1996/02/27 | 985 | 1,000 | 980 | 1,000 | 72,000 |
| 1996/02/26 | 1,010 | 1,010 | 1,000 | 1,000 | 138,000 |
| 1996/02/23 | 1,020 | 1,020 | 1,000 | 1,010 | 204,000 |
| 1996/02/22 | 1,030 | 1,030 | 1,010 | 1,010 | 533,000 |
| 1996/02/21 | 1,020 | 1,020 | 1,010 | 1,020 | 153,000 |
| 1996/02/20 | 1,010 | 1,010 | 1,000 | 1,010 | 388,000 |
| 1996/02/19 | 1,010 | 1,020 | 1,010 | 1,020 | 29,000 |
| 1996/02/16 | 1,010 | 1,020 | 1,010 | 1,010 | 344,000 |
| 1996/02/15 | 1,020 | 1,030 | 1,020 | 1,020 | 321,000 |
| 1996/02/14 | 1,050 | 1,050 | 1,020 | 1,030 | 733,000 |
| 1996/02/13 | 1,050 | 1,060 | 1,040 | 1,050 | 339,000 |
| 1996/02/09 | 1,030 | 1,050 | 1,020 | 1,050 | 588,000 |
| 1996/02/08 | 1,020 | 1,060 | 1,020 | 1,030 | 292,000 |
| 1996/02/07 | 1,000 | 1,040 | 1,000 | 1,020 | 515,000 |
| 1996/02/06 | 1,010 | 1,020 | 1,000 | 1,000 | 610,000 |
| 1996/02/05 | 1,080 | 1,080 | 1,040 | 1,050 | 616,000 |
| 1996/02/02 | 1,080 | 1,110 | 1,060 | 1,090 | 1,318,000 |
| 1996/02/01 | 1,010 | 1,070 | 1,000 | 1,070 | 1,892,000 |
| 1996/01/31 | 982 | 995 | 982 | 990 | 306,000 |
| 1996/01/30 | 976 | 990 | 976 | 989 | 323,000 |
| 1996/01/29 | 997 | 997 | 970 | 976 | 351,000 |
| 1996/01/26 | 977 | 997 | 977 | 997 | 84,000 |
| 1996/01/25 | 965 | 1,010 | 965 | 997 | 270,000 |
| 1996/01/24 | 970 | 980 | 961 | 961 | 174,000 |
| 1996/01/23 | 995 | 995 | 975 | 980 | 96,000 |
| 1996/01/22 | 995 | 1,020 | 995 | 995 | 195,000 |
| 1996/01/19 | 1,000 | 1,010 | 996 | 1,000 | 613,000 |
| 1996/01/18 | 975 | 1,030 | 975 | 1,020 | 817,000 |
| 1996/01/17 | 964 | 985 | 964 | 975 | 250,000 |
| 1996/01/16 | 950 | 964 | 950 | 959 | 177,000 |
| 1996/01/12 | 964 | 964 | 961 | 964 | 72,000 |
| 1996/01/11 | 962 | 970 | 960 | 970 | 1,303,000 |
| 1996/01/10 | 980 | 980 | 959 | 970 | 1,460,000 |
| 1996/01/09 | 1,000 | 1,000 | 990 | 998 | 151,000 |
| 1996/01/08 | 1,000 | 1,000 | 995 | 1,000 | 266,000 |
| 1996/01/05 | 965 | 1,040 | 965 | 1,020 | 745,000 |
| 1996/01/04 | 938 | 960 | 933 | 956 | 309,000 |