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 |
---|---|---|---|---|---|
1998/12/30 | 725 | 729 | 720 | 729 | 53,000 |
1998/12/29 | 729 | 732 | 728 | 728 | 35,000 |
1998/12/28 | 735 | 740 | 729 | 729 | 38,000 |
1998/12/25 | 722 | 735 | 722 | 725 | 104,000 |
1998/12/24 | 711 | 712 | 700 | 700 | 124,000 |
1998/12/22 | 715 | 725 | 710 | 711 | 179,000 |
1998/12/21 | 715 | 725 | 715 | 715 | 220,000 |
1998/12/18 | 733 | 736 | 711 | 715 | 192,000 |
1998/12/17 | 740 | 746 | 727 | 731 | 181,000 |
1998/12/16 | 764 | 764 | 740 | 742 | 175,000 |
1998/12/15 | 782 | 782 | 767 | 767 | 100,000 |
1998/12/14 | 781 | 786 | 779 | 781 | 185,000 |
1998/12/11 | 810 | 810 | 791 | 791 | 293,000 |
1998/12/10 | 804 | 813 | 804 | 810 | 54,000 |
1998/12/09 | 813 | 813 | 800 | 802 | 107,000 |
1998/12/08 | 815 | 820 | 810 | 812 | 91,000 |
1998/12/07 | 811 | 814 | 809 | 809 | 141,000 |
1998/12/04 | 796 | 810 | 796 | 810 | 316,000 |
1998/12/03 | 809 | 809 | 794 | 804 | 243,000 |
1998/12/02 | 822 | 822 | 809 | 815 | 250,000 |
1998/12/01 | 840 | 848 | 824 | 824 | 147,000 |
1998/11/30 | 850 | 850 | 841 | 846 | 47,000 |
1998/11/27 | 844 | 855 | 840 | 840 | 122,000 |
1998/11/26 | 868 | 875 | 841 | 854 | 917,000 |
1998/11/25 | 854 | 864 | 834 | 855 | 936,000 |
1998/11/24 | 801 | 829 | 801 | 824 | 460,000 |
1998/11/20 | 790 | 800 | 790 | 794 | 338,000 |
1998/11/19 | 816 | 818 | 780 | 780 | 367,000 |
1998/11/18 | 821 | 825 | 818 | 818 | 252,000 |
1998/11/17 | 850 | 850 | 827 | 831 | 208,000 |
1998/11/16 | 867 | 868 | 846 | 856 | 172,000 |
1998/11/13 | 861 | 868 | 856 | 868 | 182,000 |
1998/11/12 | 868 | 872 | 865 | 866 | 251,000 |
1998/11/11 | 870 | 879 | 866 | 878 | 157,000 |
1998/11/10 | 869 | 880 | 863 | 870 | 85,000 |
1998/11/09 | 869 | 870 | 860 | 870 | 96,000 |
1998/11/06 | 869 | 886 | 869 | 870 | 168,000 |
1998/11/05 | 840 | 875 | 837 | 868 | 180,000 |
1998/11/04 | 821 | 844 | 820 | 820 | 257,000 |
1998/11/02 | 811 | 828 | 809 | 815 | 357,000 |
1998/10/30 | 821 | 822 | 803 | 809 | 271,000 |
1998/10/29 | 850 | 855 | 831 | 831 | 218,000 |
1998/10/28 | 867 | 877 | 852 | 853 | 166,000 |
1998/10/27 | 864 | 890 | 864 | 877 | 138,000 |
1998/10/26 | 891 | 891 | 874 | 874 | 89,000 |
1998/10/23 | 891 | 896 | 887 | 890 | 103,000 |
1998/10/22 | 895 | 906 | 885 | 891 | 598,000 |
1998/10/21 | 891 | 904 | 890 | 896 | 405,000 |
1998/10/20 | 838 | 857 | 838 | 857 | 88,000 |
1998/10/19 | 803 | 839 | 798 | 838 | 148,000 |
1998/10/16 | 806 | 810 | 798 | 810 | 127,000 |
1998/10/15 | 809 | 810 | 800 | 803 | 345,000 |
1998/10/14 | 830 | 830 | 802 | 802 | 233,000 |
1998/10/13 | 850 | 850 | 830 | 831 | 75,000 |
1998/10/12 | 825 | 861 | 824 | 855 | 273,000 |
1998/10/09 | 820 | 839 | 810 | 815 | 458,000 |
1998/10/08 | 894 | 895 | 830 | 835 | 473,000 |
1998/10/07 | 892 | 900 | 889 | 900 | 272,000 |
1998/10/06 | 876 | 889 | 875 | 887 | 136,000 |
1998/10/05 | 873 | 880 | 873 | 875 | 92,000 |
1998/10/02 | 895 | 899 | 860 | 890 | 173,000 |
1998/10/01 | 902 | 909 | 892 | 903 | 234,000 |
1998/09/30 | 915 | 925 | 914 | 914 | 96,000 |
1998/09/29 | 912 | 915 | 901 | 914 | 109,000 |
1998/09/28 | 897 | 929 | 897 | 922 | 59,000 |
1998/09/25 | 905 | 905 | 886 | 895 | 103,000 |
1998/09/24 | 880 | 918 | 880 | 913 | 215,000 |
1998/09/22 | 905 | 924 | 851 | 868 | 714,000 |
1998/09/21 | 945 | 945 | 874 | 895 | 382,000 |
1998/09/18 | 988 | 990 | 943 | 956 | 517,000 |
1998/09/17 | 996 | 1,002 | 972 | 995 | 206,000 |
1998/09/16 | 990 | 1,009 | 990 | 1,005 | 255,000 |
1998/09/14 | 985 | 988 | 966 | 977 | 105,000 |
1998/09/11 | 977 | 983 | 966 | 966 | 407,000 |
1998/09/10 | 1,030 | 1,030 | 985 | 997 | 299,000 |
1998/09/09 | 1,010 | 1,020 | 983 | 1,000 | 430,000 |
1998/09/08 | 1,029 | 1,040 | 1,010 | 1,010 | 429,000 |
1998/09/07 | 1,010 | 1,049 | 1,010 | 1,049 | 330,000 |
1998/09/04 | 1,006 | 1,027 | 1,006 | 1,019 | 343,000 |
1998/09/03 | 1,026 | 1,040 | 1,019 | 1,026 | 193,000 |
1998/09/02 | 988 | 1,019 | 981 | 996 | 553,000 |
1998/09/01 | 946 | 978 | 945 | 978 | 253,000 |
1998/08/31 | 991 | 996 | 970 | 970 | 785,000 |
1998/08/28 | 999 | 1,040 | 990 | 1,000 | 285,000 |
1998/08/27 | 1,059 | 1,059 | 1,025 | 1,025 | 374,000 |
1998/08/26 | 1,065 | 1,065 | 1,050 | 1,055 | 169,000 |
1998/08/25 | 1,070 | 1,072 | 1,060 | 1,065 | 97,000 |
1998/08/24 | 1,051 | 1,075 | 1,051 | 1,074 | 105,000 |
1998/08/21 | 1,090 | 1,100 | 1,085 | 1,090 | 179,000 |
1998/08/20 | 1,112 | 1,113 | 1,080 | 1,099 | 220,000 |
1998/08/19 | 1,100 | 1,130 | 1,100 | 1,125 | 666,000 |
1998/08/18 | 1,060 | 1,100 | 1,040 | 1,090 | 740,000 |
1998/08/17 | 1,080 | 1,080 | 1,055 | 1,058 | 165,000 |
1998/08/14 | 1,075 | 1,085 | 1,071 | 1,079 | 260,000 |
1998/08/13 | 1,120 | 1,121 | 1,113 | 1,115 | 124,000 |
1998/08/12 | 1,150 | 1,150 | 1,127 | 1,130 | 319,000 |
1998/08/11 | 1,160 | 1,160 | 1,152 | 1,155 | 417,000 |
1998/08/10 | 1,169 | 1,169 | 1,160 | 1,161 | 197,000 |
1998/08/07 | 1,178 | 1,178 | 1,168 | 1,170 | 983,000 |
1998/08/06 | 1,180 | 1,189 | 1,171 | 1,180 | 901,000 |
1998/08/05 | 1,184 | 1,195 | 1,167 | 1,180 | 1,232,000 |
1998/08/04 | 1,169 | 1,169 | 1,157 | 1,164 | 649,000 |
1998/08/03 | 1,184 | 1,208 | 1,158 | 1,170 | 1,922,000 |
1998/07/31 | 1,110 | 1,210 | 1,108 | 1,135 | 2,472,000 |
1998/07/30 | 1,005 | 1,030 | 1,005 | 1,030 | 149,000 |
1998/07/29 | 1,020 | 1,025 | 1,004 | 1,010 | 488,000 |
1998/07/28 | 1,021 | 1,036 | 1,020 | 1,030 | 273,000 |
1998/07/27 | 1,025 | 1,032 | 1,025 | 1,025 | 174,000 |
1998/07/24 | 1,024 | 1,040 | 1,013 | 1,040 | 657,000 |
1998/07/23 | 1,001 | 1,020 | 1,001 | 1,013 | 580,000 |
1998/07/22 | 990 | 1,020 | 980 | 1,007 | 753,000 |
1998/07/21 | 980 | 994 | 970 | 990 | 303,000 |
1998/07/17 | 950 | 970 | 950 | 950 | 174,000 |
1998/07/16 | 930 | 950 | 925 | 936 | 266,000 |
1998/07/15 | 930 | 935 | 925 | 931 | 82,000 |
1998/07/14 | 930 | 935 | 915 | 935 | 144,000 |
1998/07/13 | 903 | 929 | 902 | 929 | 99,000 |
1998/07/10 | 900 | 904 | 896 | 904 | 340,000 |
1998/07/09 | 910 | 910 | 894 | 907 | 171,000 |
1998/07/08 | 930 | 930 | 916 | 917 | 226,000 |
1998/07/07 | 935 | 935 | 924 | 930 | 161,000 |
1998/07/06 | 947 | 947 | 939 | 939 | 101,000 |
1998/07/03 | 929 | 950 | 925 | 950 | 190,000 |
1998/07/02 | 950 | 960 | 940 | 940 | 695,000 |
1998/07/01 | 870 | 930 | 870 | 920 | 650,000 |
1998/06/30 | 840 | 880 | 840 | 870 | 625,000 |
1998/06/29 | 830 | 844 | 830 | 837 | 241,000 |
1998/06/26 | 835 | 839 | 833 | 835 | 164,000 |
1998/06/25 | 840 | 840 | 830 | 833 | 274,000 |
1998/06/24 | 780 | 828 | 780 | 820 | 143,000 |
1998/06/23 | 820 | 820 | 809 | 810 | 261,000 |
1998/06/22 | 824 | 825 | 815 | 820 | 110,000 |
1998/06/19 | 791 | 815 | 787 | 814 | 298,000 |
1998/06/18 | 800 | 810 | 782 | 791 | 211,000 |
1998/06/17 | 799 | 801 | 789 | 792 | 91,000 |
1998/06/16 | 816 | 816 | 802 | 810 | 143,000 |
1998/06/15 | 830 | 836 | 826 | 830 | 57,000 |
1998/06/12 | 839 | 839 | 820 | 830 | 273,000 |
1998/06/11 | 832 | 837 | 820 | 837 | 266,000 |
1998/06/10 | 830 | 844 | 827 | 834 | 898,000 |
1998/06/09 | 787 | 820 | 787 | 820 | 457,000 |
1998/06/08 | 785 | 789 | 785 | 787 | 94,000 |
1998/06/05 | 772 | 800 | 770 | 790 | 294,000 |
1998/06/04 | 783 | 783 | 773 | 782 | 404,000 |
1998/06/03 | 784 | 790 | 778 | 790 | 62,000 |
1998/06/02 | 774 | 782 | 772 | 775 | 258,000 |
1998/06/01 | 820 | 820 | 764 | 764 | 129,000 |
1998/05/29 | 795 | 800 | 779 | 800 | 155,000 |
1998/05/28 | 790 | 815 | 788 | 815 | 484,000 |
1998/05/27 | 780 | 780 | 765 | 770 | 43,000 |
1998/05/26 | 773 | 783 | 770 | 770 | 90,000 |
1998/05/25 | 787 | 787 | 776 | 783 | 125,000 |
1998/05/22 | 764 | 796 | 760 | 785 | 893,000 |
1998/05/21 | 736 | 740 | 726 | 734 | 548,000 |
1998/05/20 | 728 | 736 | 726 | 726 | 281,000 |
1998/05/19 | 725 | 740 | 722 | 728 | 439,000 |
1998/05/18 | 740 | 740 | 725 | 725 | 61,000 |
1998/05/15 | 745 | 745 | 729 | 736 | 111,000 |
1998/05/14 | 732 | 739 | 731 | 735 | 152,000 |
1998/05/13 | 741 | 741 | 730 | 731 | 180,000 |
1998/05/12 | 755 | 755 | 737 | 740 | 230,000 |
1998/05/11 | 736 | 745 | 734 | 745 | 184,000 |
1998/05/08 | 760 | 760 | 740 | 755 | 160,000 |
1998/05/07 | 740 | 760 | 740 | 760 | 422,000 |
1998/05/06 | 759 | 770 | 740 | 750 | 395,000 |
1998/05/01 | 780 | 780 | 770 | 772 | 81,000 |
1998/04/30 | 770 | 787 | 770 | 779 | 78,000 |
1998/04/28 | 760 | 769 | 760 | 765 | 93,000 |
1998/04/27 | 780 | 780 | 758 | 767 | 66,000 |
1998/04/24 | 780 | 782 | 777 | 781 | 111,000 |
1998/04/23 | 765 | 774 | 755 | 762 | 509,000 |
1998/04/22 | 790 | 799 | 767 | 771 | 118,000 |
1998/04/21 | 800 | 800 | 790 | 790 | 179,000 |
1998/04/20 | 808 | 808 | 787 | 790 | 143,000 |
1998/04/17 | 804 | 804 | 785 | 788 | 78,000 |
1998/04/16 | 820 | 820 | 794 | 794 | 83,000 |
1998/04/15 | 820 | 820 | 810 | 810 | 49,000 |
1998/04/14 | 820 | 820 | 805 | 810 | 100,000 |
1998/04/13 | 820 | 822 | 820 | 820 | 84,000 |
1998/04/10 | 819 | 820 | 803 | 819 | 71,000 |
1998/04/09 | 804 | 815 | 797 | 815 | 59,000 |
1998/04/08 | 781 | 805 | 780 | 805 | 116,000 |
1998/04/07 | 755 | 767 | 755 | 761 | 229,000 |
1998/04/06 | 767 | 775 | 758 | 762 | 407,000 |
1998/04/03 | 780 | 785 | 765 | 770 | 102,000 |
1998/04/02 | 817 | 817 | 790 | 792 | 116,000 |
1998/04/01 | 840 | 840 | 800 | 816 | 174,000 |
1998/03/31 | 820 | 850 | 820 | 850 | 267,000 |
1998/03/30 | 819 | 840 | 809 | 810 | 309,000 |
1998/03/27 | 800 | 810 | 795 | 799 | 102,000 |
1998/03/26 | 796 | 818 | 796 | 805 | 171,000 |
1998/03/25 | 818 | 818 | 804 | 810 | 108,000 |
1998/03/24 | 800 | 820 | 790 | 808 | 196,000 |
1998/03/23 | 800 | 805 | 800 | 803 | 172,000 |
1998/03/20 | 777 | 810 | 774 | 794 | 207,000 |
1998/03/19 | 753 | 770 | 753 | 758 | 221,000 |
1998/03/18 | 755 | 759 | 745 | 753 | 146,000 |
1998/03/17 | 771 | 772 | 760 | 760 | 250,000 |
1998/03/16 | 795 | 796 | 771 | 771 | 207,000 |
1998/03/13 | 762 | 800 | 762 | 780 | 254,000 |
1998/03/12 | 762 | 780 | 762 | 762 | 140,000 |
1998/03/11 | 791 | 792 | 760 | 770 | 271,000 |
1998/03/10 | 794 | 816 | 794 | 815 | 223,000 |
1998/03/09 | 805 | 805 | 797 | 800 | 140,000 |
1998/03/06 | 784 | 788 | 780 | 786 | 123,000 |
1998/03/05 | 784 | 790 | 782 | 787 | 69,000 |
1998/03/04 | 782 | 797 | 782 | 794 | 153,000 |
1998/03/03 | 801 | 807 | 786 | 789 | 179,000 |
1998/03/02 | 813 | 814 | 810 | 810 | 14,000 |
1998/02/27 | 810 | 814 | 810 | 814 | 109,000 |
1998/02/26 | 812 | 818 | 810 | 810 | 200,000 |
1998/02/25 | 812 | 822 | 811 | 812 | 340,000 |
1998/02/24 | 825 | 825 | 799 | 810 | 1,065,000 |
1998/02/23 | 780 | 815 | 780 | 805 | 552,000 |
1998/02/20 | 770 | 783 | 770 | 780 | 282,000 |
1998/02/19 | 750 | 770 | 750 | 760 | 459,000 |
1998/02/18 | 767 | 782 | 766 | 770 | 209,000 |
1998/02/17 | 778 | 781 | 771 | 776 | 128,000 |
1998/02/16 | 795 | 798 | 785 | 792 | 428,000 |
1998/02/13 | 815 | 815 | 790 | 800 | 340,000 |
1998/02/12 | 830 | 835 | 821 | 835 | 256,000 |
1998/02/10 | 796 | 826 | 796 | 820 | 647,000 |
1998/02/09 | 780 | 795 | 777 | 795 | 500,000 |
1998/02/06 | 765 | 775 | 750 | 775 | 568,000 |
1998/02/05 | 751 | 768 | 750 | 765 | 259,000 |
1998/02/04 | 745 | 769 | 735 | 756 | 850,000 |
1998/02/03 | 714 | 738 | 714 | 735 | 396,000 |
1998/02/02 | 700 | 710 | 696 | 707 | 439,000 |
1998/01/30 | 745 | 745 | 715 | 729 | 469,000 |
1998/01/29 | 789 | 789 | 750 | 755 | 245,000 |
1998/01/28 | 795 | 799 | 779 | 790 | 426,000 |
1998/01/27 | 780 | 798 | 776 | 795 | 395,000 |
1998/01/26 | 740 | 775 | 735 | 775 | 311,000 |
1998/01/23 | 717 | 740 | 717 | 732 | 462,000 |
1998/01/22 | 701 | 716 | 701 | 710 | 243,000 |
1998/01/21 | 705 | 715 | 700 | 700 | 311,000 |
1998/01/20 | 698 | 705 | 696 | 696 | 352,000 |
1998/01/19 | 695 | 709 | 682 | 687 | 241,000 |
1998/01/16 | 660 | 678 | 660 | 675 | 434,000 |
1998/01/14 | 665 | 670 | 647 | 655 | 514,000 |
1998/01/13 | 656 | 666 | 646 | 666 | 757,000 |
1998/01/12 | 666 | 666 | 666 | 666 | 134,000 |
1998/01/09 | 780 | 780 | 766 | 766 | 394,000 |
1998/01/08 | 829 | 829 | 800 | 800 | 133,000 |
1998/01/07 | 805 | 815 | 805 | 815 | 37,000 |
1998/01/06 | 825 | 825 | 805 | 805 | 259,000 |
1998/01/05 | 876 | 880 | 855 | 855 | 12,000 |