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 |
|---|---|---|---|---|---|
| 1997/12/30 | 840 | 880 | 840 | 875 | 192,000 |
| 1997/12/29 | 805 | 820 | 790 | 820 | 83,000 |
| 1997/12/26 | 832 | 832 | 801 | 809 | 95,000 |
| 1997/12/25 | 840 | 878 | 830 | 832 | 595,000 |
| 1997/12/24 | 760 | 830 | 750 | 830 | 429,000 |
| 1997/12/22 | 821 | 821 | 750 | 750 | 197,000 |
| 1997/12/19 | 816 | 825 | 816 | 824 | 314,000 |
| 1997/12/18 | 860 | 860 | 814 | 827 | 539,000 |
| 1997/12/17 | 859 | 872 | 845 | 860 | 253,000 |
| 1997/12/16 | 860 | 860 | 856 | 860 | 148,000 |
| 1997/12/15 | 847 | 860 | 840 | 856 | 146,000 |
| 1997/12/12 | 833 | 841 | 832 | 841 | 453,000 |
| 1997/12/11 | 859 | 860 | 843 | 843 | 367,000 |
| 1997/12/10 | 853 | 860 | 842 | 859 | 151,000 |
| 1997/12/09 | 862 | 870 | 842 | 853 | 332,000 |
| 1997/12/08 | 846 | 850 | 840 | 842 | 149,000 |
| 1997/12/05 | 827 | 855 | 827 | 845 | 303,000 |
| 1997/12/04 | 840 | 845 | 822 | 822 | 285,000 |
| 1997/12/03 | 840 | 840 | 820 | 820 | 317,000 |
| 1997/12/02 | 860 | 861 | 850 | 851 | 239,000 |
| 1997/12/01 | 849 | 859 | 841 | 857 | 140,000 |
| 1997/11/28 | 841 | 870 | 841 | 854 | 77,000 |
| 1997/11/27 | 825 | 850 | 825 | 840 | 47,000 |
| 1997/11/26 | 820 | 825 | 812 | 825 | 379,000 |
| 1997/11/25 | 812 | 820 | 812 | 813 | 318,000 |
| 1997/11/21 | 886 | 895 | 885 | 889 | 248,000 |
| 1997/11/20 | 880 | 900 | 880 | 886 | 239,000 |
| 1997/11/19 | 919 | 919 | 865 | 879 | 432,000 |
| 1997/11/18 | 899 | 935 | 891 | 927 | 213,000 |
| 1997/11/17 | 850 | 919 | 850 | 891 | 231,000 |
| 1997/11/14 | 841 | 851 | 833 | 850 | 415,000 |
| 1997/11/13 | 809 | 865 | 807 | 841 | 658,000 |
| 1997/11/12 | 905 | 905 | 830 | 835 | 469,000 |
| 1997/11/11 | 905 | 914 | 895 | 895 | 353,000 |
| 1997/11/10 | 945 | 945 | 905 | 925 | 306,000 |
| 1997/11/07 | 965 | 974 | 950 | 955 | 544,000 |
| 1997/11/06 | 965 | 975 | 965 | 965 | 328,000 |
| 1997/11/05 | 961 | 970 | 946 | 964 | 329,000 |
| 1997/11/04 | 970 | 975 | 955 | 960 | 202,000 |
| 1997/10/31 | 965 | 1,000 | 950 | 970 | 276,000 |
| 1997/10/30 | 1,000 | 1,000 | 972 | 975 | 445,000 |
| 1997/10/29 | 990 | 1,020 | 990 | 1,010 | 577,000 |
| 1997/10/28 | 1,000 | 1,000 | 950 | 960 | 571,000 |
| 1997/10/27 | 1,030 | 1,040 | 1,020 | 1,030 | 511,000 |
| 1997/10/24 | 1,040 | 1,050 | 1,030 | 1,040 | 719,000 |
| 1997/10/23 | 1,080 | 1,080 | 1,060 | 1,060 | 633,000 |
| 1997/10/22 | 1,120 | 1,160 | 1,120 | 1,120 | 343,000 |
| 1997/10/21 | 1,170 | 1,180 | 1,160 | 1,160 | 101,000 |
| 1997/10/20 | 1,170 | 1,170 | 1,150 | 1,160 | 109,000 |
| 1997/10/17 | 1,160 | 1,210 | 1,150 | 1,190 | 291,000 |
| 1997/10/16 | 1,120 | 1,190 | 1,120 | 1,170 | 319,000 |
| 1997/10/15 | 1,100 | 1,150 | 1,090 | 1,130 | 643,000 |
| 1997/10/14 | 1,100 | 1,110 | 1,080 | 1,090 | 587,000 |
| 1997/10/13 | 1,100 | 1,120 | 1,100 | 1,110 | 291,000 |
| 1997/10/09 | 1,080 | 1,100 | 1,080 | 1,100 | 211,000 |
| 1997/10/08 | 1,070 | 1,110 | 1,070 | 1,090 | 306,000 |
| 1997/10/07 | 1,120 | 1,120 | 1,080 | 1,080 | 63,000 |
| 1997/10/06 | 1,100 | 1,150 | 1,100 | 1,110 | 316,000 |
| 1997/10/03 | 1,080 | 1,100 | 1,070 | 1,080 | 290,000 |
| 1997/10/02 | 1,080 | 1,090 | 1,060 | 1,070 | 394,000 |
| 1997/10/01 | 1,040 | 1,120 | 1,040 | 1,100 | 323,000 |
| 1997/09/30 | 1,040 | 1,050 | 1,030 | 1,040 | 231,000 |
| 1997/09/29 | 1,060 | 1,060 | 1,020 | 1,020 | 454,000 |
| 1997/09/26 | 1,110 | 1,120 | 1,040 | 1,070 | 781,000 |
| 1997/09/25 | 1,150 | 1,150 | 1,120 | 1,120 | 172,000 |
| 1997/09/24 | 1,130 | 1,160 | 1,120 | 1,130 | 214,000 |
| 1997/09/22 | 1,100 | 1,120 | 1,100 | 1,100 | 99,000 |
| 1997/09/19 | 1,070 | 1,120 | 1,070 | 1,100 | 237,000 |
| 1997/09/18 | 1,090 | 1,090 | 1,070 | 1,070 | 158,000 |
| 1997/09/17 | 1,070 | 1,080 | 1,060 | 1,080 | 218,000 |
| 1997/09/16 | 1,090 | 1,090 | 1,060 | 1,080 | 264,000 |
| 1997/09/12 | 1,100 | 1,110 | 1,080 | 1,100 | 379,000 |
| 1997/09/11 | 1,140 | 1,150 | 1,080 | 1,100 | 678,000 |
| 1997/09/10 | 1,130 | 1,180 | 1,120 | 1,180 | 641,000 |
| 1997/09/09 | 1,110 | 1,130 | 1,110 | 1,130 | 488,000 |
| 1997/09/08 | 1,100 | 1,110 | 1,100 | 1,110 | 263,000 |
| 1997/09/05 | 1,140 | 1,140 | 1,120 | 1,130 | 199,000 |
| 1997/09/04 | 1,190 | 1,190 | 1,130 | 1,140 | 714,000 |
| 1997/09/03 | 1,150 | 1,200 | 1,150 | 1,190 | 731,000 |
| 1997/09/02 | 1,080 | 1,140 | 1,080 | 1,140 | 216,000 |
| 1997/09/01 | 1,090 | 1,090 | 1,060 | 1,080 | 620,000 |
| 1997/08/29 | 1,130 | 1,140 | 1,070 | 1,090 | 731,000 |
| 1997/08/28 | 1,150 | 1,180 | 1,150 | 1,160 | 682,000 |
| 1997/08/27 | 1,200 | 1,200 | 1,140 | 1,150 | 154,000 |
| 1997/08/26 | 1,230 | 1,230 | 1,210 | 1,220 | 180,000 |
| 1997/08/25 | 1,250 | 1,250 | 1,220 | 1,230 | 547,000 |
| 1997/08/22 | 1,240 | 1,270 | 1,230 | 1,270 | 352,000 |
| 1997/08/21 | 1,250 | 1,250 | 1,240 | 1,250 | 2,220,000 |
| 1997/08/20 | 1,250 | 1,250 | 1,230 | 1,250 | 314,000 |
| 1997/08/19 | 1,290 | 1,300 | 1,230 | 1,240 | 2,675,000 |
| 1997/08/18 | 1,320 | 1,320 | 1,290 | 1,300 | 1,238,000 |
| 1997/08/15 | 1,320 | 1,340 | 1,310 | 1,320 | 204,000 |
| 1997/08/14 | 1,330 | 1,340 | 1,310 | 1,320 | 981,000 |
| 1997/08/13 | 1,310 | 1,330 | 1,300 | 1,300 | 2,192,000 |
| 1997/08/12 | 1,290 | 1,310 | 1,280 | 1,300 | 336,000 |
| 1997/08/11 | 1,290 | 1,290 | 1,250 | 1,280 | 2,257,000 |
| 1997/08/08 | 1,330 | 1,330 | 1,300 | 1,310 | 2,784,000 |
| 1997/08/07 | 1,350 | 1,350 | 1,300 | 1,320 | 792,000 |
| 1997/08/06 | 1,370 | 1,370 | 1,330 | 1,340 | 2,668,000 |
| 1997/08/05 | 1,370 | 1,390 | 1,360 | 1,380 | 612,000 |
| 1997/08/04 | 1,380 | 1,400 | 1,360 | 1,370 | 238,000 |
| 1997/08/01 | 1,420 | 1,430 | 1,400 | 1,400 | 313,000 |
| 1997/07/31 | 1,390 | 1,440 | 1,360 | 1,420 | 1,071,000 |
| 1997/07/30 | 1,360 | 1,400 | 1,350 | 1,390 | 1,120,000 |
| 1997/07/29 | 1,360 | 1,360 | 1,330 | 1,340 | 595,000 |
| 1997/07/28 | 1,310 | 1,360 | 1,310 | 1,360 | 934,000 |
| 1997/07/25 | 1,270 | 1,310 | 1,270 | 1,300 | 1,236,000 |
| 1997/07/24 | 1,240 | 1,270 | 1,240 | 1,270 | 653,000 |
| 1997/07/23 | 1,260 | 1,270 | 1,230 | 1,240 | 350,000 |
| 1997/07/22 | 1,260 | 1,260 | 1,250 | 1,250 | 240,000 |
| 1997/07/18 | 1,270 | 1,280 | 1,270 | 1,270 | 726,000 |
| 1997/07/17 | 1,260 | 1,290 | 1,260 | 1,280 | 769,000 |
| 1997/07/16 | 1,270 | 1,270 | 1,250 | 1,260 | 653,000 |
| 1997/07/15 | 1,260 | 1,270 | 1,250 | 1,260 | 922,000 |
| 1997/07/14 | 1,180 | 1,250 | 1,180 | 1,250 | 1,127,000 |
| 1997/07/11 | 1,170 | 1,180 | 1,160 | 1,170 | 533,000 |
| 1997/07/10 | 1,160 | 1,170 | 1,150 | 1,160 | 484,000 |
| 1997/07/09 | 1,160 | 1,170 | 1,140 | 1,160 | 1,008,000 |
| 1997/07/08 | 1,150 | 1,150 | 1,140 | 1,140 | 217,000 |
| 1997/07/07 | 1,150 | 1,150 | 1,130 | 1,150 | 434,000 |
| 1997/07/04 | 1,150 | 1,150 | 1,140 | 1,150 | 462,000 |
| 1997/07/03 | 1,140 | 1,150 | 1,120 | 1,150 | 120,000 |
| 1997/07/02 | 1,120 | 1,140 | 1,120 | 1,140 | 507,000 |
| 1997/07/01 | 1,140 | 1,140 | 1,110 | 1,120 | 80,000 |
| 1997/06/30 | 1,150 | 1,150 | 1,140 | 1,140 | 375,000 |
| 1997/06/27 | 1,150 | 1,150 | 1,130 | 1,140 | 249,000 |
| 1997/06/26 | 1,150 | 1,150 | 1,140 | 1,150 | 268,000 |
| 1997/06/25 | 1,140 | 1,150 | 1,130 | 1,150 | 456,000 |
| 1997/06/24 | 1,110 | 1,140 | 1,100 | 1,140 | 224,000 |
| 1997/06/23 | 1,090 | 1,120 | 1,090 | 1,100 | 396,000 |
| 1997/06/20 | 1,090 | 1,090 | 1,070 | 1,070 | 115,000 |
| 1997/06/19 | 1,100 | 1,100 | 1,090 | 1,100 | 213,000 |
| 1997/06/18 | 1,130 | 1,130 | 1,100 | 1,110 | 296,000 |
| 1997/06/17 | 1,140 | 1,140 | 1,130 | 1,140 | 509,000 |
| 1997/06/16 | 1,150 | 1,150 | 1,140 | 1,140 | 388,000 |
| 1997/06/13 | 1,140 | 1,140 | 1,120 | 1,140 | 489,000 |
| 1997/06/12 | 1,130 | 1,150 | 1,120 | 1,150 | 314,000 |
| 1997/06/11 | 1,140 | 1,150 | 1,120 | 1,120 | 453,000 |
| 1997/06/10 | 1,130 | 1,140 | 1,130 | 1,140 | 137,000 |
| 1997/06/09 | 1,140 | 1,140 | 1,120 | 1,140 | 58,000 |
| 1997/06/06 | 1,140 | 1,140 | 1,130 | 1,130 | 235,000 |
| 1997/06/05 | 1,140 | 1,140 | 1,130 | 1,140 | 19,000 |
| 1997/06/04 | 1,160 | 1,160 | 1,130 | 1,150 | 532,000 |
| 1997/06/03 | 1,120 | 1,160 | 1,110 | 1,160 | 339,000 |
| 1997/06/02 | 1,110 | 1,120 | 1,100 | 1,110 | 116,000 |
| 1997/05/30 | 1,130 | 1,130 | 1,120 | 1,120 | 58,000 |
| 1997/05/29 | 1,130 | 1,130 | 1,110 | 1,130 | 109,000 |
| 1997/05/28 | 1,120 | 1,150 | 1,120 | 1,150 | 351,000 |
| 1997/05/27 | 1,140 | 1,150 | 1,120 | 1,120 | 341,000 |
| 1997/05/26 | 1,140 | 1,150 | 1,130 | 1,150 | 392,000 |
| 1997/05/23 | 1,110 | 1,130 | 1,110 | 1,130 | 524,000 |
| 1997/05/22 | 1,080 | 1,120 | 1,080 | 1,100 | 468,000 |
| 1997/05/21 | 1,060 | 1,090 | 1,050 | 1,060 | 446,000 |
| 1997/05/20 | 1,070 | 1,080 | 1,050 | 1,050 | 281,000 |
| 1997/05/19 | 1,090 | 1,100 | 1,080 | 1,080 | 55,000 |
| 1997/05/16 | 1,110 | 1,120 | 1,100 | 1,100 | 390,000 |
| 1997/05/15 | 1,080 | 1,100 | 1,080 | 1,100 | 192,000 |
| 1997/05/14 | 1,080 | 1,090 | 1,070 | 1,070 | 206,000 |
| 1997/05/13 | 1,120 | 1,120 | 1,090 | 1,100 | 436,000 |
| 1997/05/12 | 1,140 | 1,140 | 1,110 | 1,120 | 124,000 |
| 1997/05/09 | 1,150 | 1,160 | 1,110 | 1,150 | 1,019,000 |
| 1997/05/08 | 1,140 | 1,150 | 1,130 | 1,140 | 200,000 |
| 1997/05/07 | 1,140 | 1,150 | 1,130 | 1,140 | 319,000 |
| 1997/05/06 | 1,150 | 1,160 | 1,140 | 1,150 | 359,000 |
| 1997/05/02 | 1,150 | 1,160 | 1,140 | 1,150 | 299,000 |
| 1997/05/01 | 1,150 | 1,160 | 1,150 | 1,160 | 487,000 |
| 1997/04/30 | 1,130 | 1,150 | 1,120 | 1,130 | 269,000 |
| 1997/04/28 | 1,120 | 1,120 | 1,100 | 1,120 | 195,000 |
| 1997/04/25 | 1,120 | 1,120 | 1,110 | 1,120 | 186,000 |
| 1997/04/24 | 1,130 | 1,140 | 1,110 | 1,120 | 783,000 |
| 1997/04/23 | 1,120 | 1,140 | 1,100 | 1,130 | 667,000 |
| 1997/04/22 | 1,100 | 1,110 | 1,090 | 1,110 | 581,000 |
| 1997/04/21 | 1,110 | 1,120 | 1,090 | 1,100 | 527,000 |
| 1997/04/18 | 1,100 | 1,110 | 1,100 | 1,110 | 72,000 |
| 1997/04/17 | 1,100 | 1,110 | 1,100 | 1,110 | 92,000 |
| 1997/04/16 | 1,100 | 1,110 | 1,090 | 1,100 | 418,000 |
| 1997/04/15 | 1,090 | 1,100 | 1,080 | 1,080 | 202,000 |
| 1997/04/14 | 1,070 | 1,110 | 1,070 | 1,110 | 291,000 |
| 1997/04/11 | 1,090 | 1,100 | 1,070 | 1,090 | 323,000 |
| 1997/04/10 | 1,130 | 1,130 | 1,100 | 1,120 | 375,000 |
| 1997/04/09 | 1,100 | 1,130 | 1,100 | 1,120 | 638,000 |
| 1997/04/08 | 1,080 | 1,110 | 1,080 | 1,110 | 256,000 |
| 1997/04/07 | 1,080 | 1,090 | 1,080 | 1,080 | 71,000 |
| 1997/04/04 | 1,080 | 1,080 | 1,070 | 1,080 | 267,000 |
| 1997/04/03 | 1,050 | 1,080 | 1,050 | 1,070 | 339,000 |
| 1997/04/02 | 1,070 | 1,070 | 1,050 | 1,050 | 32,000 |
| 1997/04/01 | 1,050 | 1,070 | 1,040 | 1,070 | 75,000 |
| 1997/03/31 | 1,080 | 1,090 | 1,080 | 1,090 | 66,000 |
| 1997/03/28 | 1,090 | 1,090 | 1,080 | 1,080 | 62,000 |
| 1997/03/27 | 1,100 | 1,100 | 1,080 | 1,100 | 386,000 |
| 1997/03/26 | 1,090 | 1,100 | 1,080 | 1,080 | 80,000 |
| 1997/03/25 | 1,090 | 1,110 | 1,090 | 1,110 | 1,536,000 |
| 1997/03/24 | 1,100 | 1,100 | 1,090 | 1,090 | 1,677,000 |
| 1997/03/21 | 1,100 | 1,110 | 1,090 | 1,100 | 128,000 |
| 1997/03/19 | 1,110 | 1,110 | 1,080 | 1,090 | 330,000 |
| 1997/03/18 | 1,090 | 1,110 | 1,080 | 1,100 | 379,000 |
| 1997/03/17 | 1,090 | 1,100 | 1,080 | 1,080 | 404,000 |
| 1997/03/14 | 1,050 | 1,090 | 1,050 | 1,090 | 391,000 |
| 1997/03/13 | 1,080 | 1,090 | 1,070 | 1,090 | 2,327,000 |
| 1997/03/12 | 1,070 | 1,090 | 1,070 | 1,080 | 565,000 |
| 1997/03/11 | 1,050 | 1,060 | 1,050 | 1,060 | 2,182,000 |
| 1997/03/10 | 1,050 | 1,050 | 1,030 | 1,050 | 3,122,000 |
| 1997/03/07 | 1,040 | 1,040 | 1,030 | 1,030 | 1,559,000 |
| 1997/03/06 | 1,050 | 1,050 | 1,030 | 1,030 | 4,571,000 |
| 1997/03/05 | 1,050 | 1,050 | 1,040 | 1,050 | 3,215,000 |
| 1997/03/04 | 1,030 | 1,040 | 1,020 | 1,040 | 95,000 |
| 1997/03/03 | 1,020 | 1,030 | 1,020 | 1,020 | 3,057,000 |
| 1997/02/28 | 1,050 | 1,050 | 1,030 | 1,030 | 271,000 |
| 1997/02/27 | 1,020 | 1,030 | 1,010 | 1,030 | 154,000 |
| 1997/02/26 | 1,030 | 1,040 | 1,010 | 1,010 | 176,000 |
| 1997/02/25 | 1,040 | 1,050 | 1,020 | 1,020 | 79,000 |
| 1997/02/24 | 1,050 | 1,060 | 1,040 | 1,040 | 75,000 |
| 1997/02/21 | 1,060 | 1,080 | 1,030 | 1,050 | 267,000 |
| 1997/02/20 | 1,040 | 1,070 | 1,040 | 1,050 | 298,000 |
| 1997/02/19 | 1,040 | 1,040 | 1,020 | 1,040 | 100,000 |
| 1997/02/18 | 1,060 | 1,060 | 1,040 | 1,040 | 171,000 |
| 1997/02/17 | 1,080 | 1,080 | 1,060 | 1,060 | 106,000 |
| 1997/02/14 | 1,060 | 1,080 | 1,050 | 1,070 | 290,000 |
| 1997/02/13 | 1,080 | 1,100 | 1,040 | 1,040 | 214,000 |
| 1997/02/12 | 1,020 | 1,070 | 1,020 | 1,060 | 339,000 |
| 1997/02/10 | 1,020 | 1,030 | 1,000 | 1,020 | 31,000 |
| 1997/02/07 | 995 | 1,020 | 995 | 1,000 | 339,000 |
| 1997/02/06 | 974 | 995 | 974 | 995 | 103,000 |
| 1997/02/05 | 999 | 999 | 971 | 971 | 56,000 |
| 1997/02/04 | 1,000 | 1,000 | 980 | 999 | 42,000 |
| 1997/02/03 | 1,000 | 1,000 | 981 | 982 | 346,000 |
| 1997/01/31 | 996 | 1,010 | 990 | 1,010 | 87,000 |
| 1997/01/30 | 987 | 998 | 986 | 998 | 98,000 |
| 1997/01/29 | 987 | 987 | 980 | 985 | 169,000 |
| 1997/01/28 | 943 | 979 | 942 | 970 | 209,000 |
| 1997/01/27 | 941 | 951 | 941 | 951 | 206,000 |
| 1997/01/24 | 955 | 959 | 949 | 951 | 668,000 |
| 1997/01/23 | 935 | 960 | 930 | 952 | 928,000 |
| 1997/01/22 | 931 | 931 | 918 | 925 | 165,000 |
| 1997/01/21 | 941 | 947 | 921 | 921 | 477,000 |
| 1997/01/20 | 955 | 965 | 942 | 950 | 254,000 |
| 1997/01/17 | 963 | 963 | 951 | 951 | 157,000 |
| 1997/01/16 | 991 | 991 | 967 | 967 | 161,000 |
| 1997/01/14 | 997 | 997 | 970 | 992 | 794,000 |
| 1997/01/13 | 972 | 997 | 962 | 997 | 188,000 |
| 1997/01/10 | 990 | 997 | 982 | 982 | 270,000 |
| 1997/01/09 | 998 | 999 | 990 | 990 | 104,000 |
| 1997/01/08 | 1,010 | 1,020 | 998 | 998 | 123,000 |
| 1997/01/07 | 1,050 | 1,050 | 1,020 | 1,020 | 35,000 |
| 1997/01/06 | 1,040 | 1,040 | 1,030 | 1,040 | 23,000 |