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 |
---|---|---|---|---|---|
1999/12/30 | 716 | 716 | 690 | 708 | 171,000 |
1999/12/29 | 693 | 698 | 686 | 686 | 109,000 |
1999/12/28 | 691 | 693 | 680 | 690 | 283,000 |
1999/12/27 | 700 | 700 | 691 | 693 | 215,000 |
1999/12/24 | 710 | 713 | 695 | 699 | 358,000 |
1999/12/22 | 719 | 723 | 703 | 710 | 378,000 |
1999/12/21 | 724 | 724 | 715 | 720 | 136,000 |
1999/12/20 | 752 | 752 | 722 | 727 | 289,000 |
1999/12/17 | 770 | 770 | 757 | 768 | 161,000 |
1999/12/16 | 790 | 790 | 775 | 775 | 277,000 |
1999/12/15 | 790 | 790 | 780 | 785 | 239,000 |
1999/12/14 | 773 | 820 | 770 | 770 | 286,000 |
1999/12/13 | 795 | 795 | 769 | 772 | 218,000 |
1999/12/10 | 772 | 810 | 772 | 795 | 508,000 |
1999/12/09 | 780 | 785 | 770 | 776 | 144,000 |
1999/12/08 | 790 | 798 | 770 | 780 | 135,000 |
1999/12/07 | 793 | 813 | 793 | 809 | 78,000 |
1999/12/06 | 787 | 827 | 787 | 803 | 106,000 |
1999/12/03 | 820 | 820 | 780 | 807 | 130,000 |
1999/12/02 | 831 | 842 | 790 | 810 | 98,000 |
1999/12/01 | 783 | 789 | 780 | 781 | 193,000 |
1999/11/30 | 780 | 792 | 780 | 780 | 225,000 |
1999/11/29 | 806 | 806 | 760 | 800 | 165,000 |
1999/11/26 | 817 | 823 | 806 | 806 | 185,000 |
1999/11/25 | 808 | 820 | 800 | 815 | 492,000 |
1999/11/24 | 890 | 890 | 850 | 850 | 387,000 |
1999/11/22 | 896 | 900 | 881 | 890 | 277,000 |
1999/11/19 | 954 | 954 | 909 | 915 | 877,000 |
1999/11/18 | 896 | 964 | 896 | 944 | 715,000 |
1999/11/17 | 876 | 896 | 837 | 896 | 550,000 |
1999/11/16 | 817 | 831 | 796 | 796 | 234,000 |
1999/11/15 | 795 | 795 | 752 | 780 | 332,000 |
1999/11/12 | 810 | 810 | 800 | 805 | 218,000 |
1999/11/11 | 820 | 823 | 801 | 818 | 400,000 |
1999/11/10 | 802 | 820 | 802 | 820 | 172,000 |
1999/11/09 | 822 | 831 | 802 | 806 | 308,000 |
1999/11/08 | 821 | 846 | 821 | 831 | 231,000 |
1999/11/05 | 817 | 821 | 811 | 817 | 310,000 |
1999/11/04 | 829 | 830 | 815 | 827 | 285,000 |
1999/11/02 | 830 | 850 | 830 | 839 | 52,000 |
1999/11/01 | 848 | 849 | 828 | 841 | 141,000 |
1999/10/29 | 830 | 864 | 830 | 848 | 203,000 |
1999/10/28 | 825 | 826 | 809 | 810 | 440,000 |
1999/10/27 | 825 | 844 | 825 | 836 | 294,000 |
1999/10/26 | 850 | 885 | 815 | 815 | 292,000 |
1999/10/25 | 841 | 844 | 810 | 824 | 304,000 |
1999/10/22 | 851 | 860 | 835 | 839 | 169,000 |
1999/10/21 | 853 | 867 | 852 | 854 | 109,000 |
1999/10/20 | 870 | 879 | 858 | 859 | 286,000 |
1999/10/19 | 890 | 891 | 852 | 870 | 264,000 |
1999/10/18 | 887 | 910 | 880 | 892 | 307,000 |
1999/10/15 | 911 | 912 | 900 | 907 | 136,000 |
1999/10/14 | 900 | 910 | 900 | 910 | 114,000 |
1999/10/13 | 908 | 919 | 905 | 911 | 353,000 |
1999/10/12 | 922 | 922 | 906 | 919 | 234,000 |
1999/10/08 | 955 | 955 | 916 | 930 | 260,000 |
1999/10/07 | 936 | 975 | 930 | 955 | 156,000 |
1999/10/06 | 933 | 940 | 900 | 916 | 234,000 |
1999/10/05 | 952 | 952 | 929 | 933 | 65,000 |
1999/10/04 | 967 | 967 | 940 | 952 | 123,000 |
1999/10/01 | 941 | 970 | 941 | 967 | 111,000 |
1999/09/30 | 960 | 990 | 960 | 980 | 168,000 |
1999/09/29 | 990 | 990 | 920 | 940 | 77,000 |
1999/09/28 | 1,020 | 1,020 | 992 | 992 | 169,000 |
1999/09/27 | 926 | 980 | 925 | 970 | 200,000 |
1999/09/24 | 923 | 930 | 902 | 915 | 350,000 |
1999/09/22 | 961 | 970 | 955 | 963 | 432,000 |
1999/09/21 | 984 | 988 | 968 | 988 | 250,000 |
1999/09/20 | 973 | 994 | 973 | 985 | 128,000 |
1999/09/17 | 964 | 973 | 959 | 970 | 419,000 |
1999/09/16 | 970 | 977 | 952 | 963 | 496,000 |
1999/09/14 | 1,010 | 1,010 | 975 | 1,000 | 327,000 |
1999/09/13 | 990 | 1,015 | 990 | 1,010 | 219,000 |
1999/09/10 | 1,024 | 1,034 | 1,016 | 1,030 | 547,000 |
1999/09/09 | 1,025 | 1,049 | 1,021 | 1,044 | 215,000 |
1999/09/08 | 1,010 | 1,010 | 990 | 995 | 102,000 |
1999/09/07 | 998 | 1,005 | 972 | 980 | 268,000 |
1999/09/06 | 1,040 | 1,040 | 995 | 998 | 99,000 |
1999/09/03 | 1,010 | 1,030 | 990 | 1,021 | 105,000 |
1999/09/02 | 1,030 | 1,030 | 990 | 1,000 | 313,000 |
1999/09/01 | 1,005 | 1,049 | 994 | 1,040 | 123,000 |
1999/08/31 | 999 | 999 | 982 | 985 | 108,000 |
1999/08/30 | 995 | 1,008 | 990 | 999 | 195,000 |
1999/08/27 | 1,000 | 1,014 | 1,000 | 1,005 | 182,000 |
1999/08/26 | 1,035 | 1,050 | 1,010 | 1,010 | 117,000 |
1999/08/25 | 1,064 | 1,064 | 1,030 | 1,045 | 219,000 |
1999/08/24 | 1,040 | 1,070 | 1,035 | 1,059 | 256,000 |
1999/08/23 | 1,015 | 1,027 | 995 | 1,010 | 723,000 |
1999/08/20 | 1,059 | 1,059 | 1,019 | 1,059 | 491,000 |
1999/08/19 | 1,120 | 1,120 | 1,096 | 1,103 | 120,000 |
1999/08/18 | 1,180 | 1,184 | 1,159 | 1,160 | 201,000 |
1999/08/17 | 1,180 | 1,180 | 1,142 | 1,162 | 103,000 |
1999/08/16 | 1,161 | 1,161 | 1,150 | 1,160 | 103,000 |
1999/08/13 | 1,124 | 1,152 | 1,114 | 1,150 | 100,000 |
1999/08/12 | 1,140 | 1,140 | 1,122 | 1,134 | 134,000 |
1999/08/11 | 1,082 | 1,120 | 1,082 | 1,120 | 515,000 |
1999/08/10 | 1,120 | 1,120 | 1,110 | 1,120 | 244,000 |
1999/08/09 | 1,097 | 1,130 | 1,097 | 1,121 | 122,000 |
1999/08/06 | 1,105 | 1,126 | 1,105 | 1,115 | 76,000 |
1999/08/05 | 1,095 | 1,115 | 1,095 | 1,106 | 121,000 |
1999/08/04 | 1,160 | 1,162 | 1,139 | 1,155 | 144,000 |
1999/08/03 | 1,154 | 1,180 | 1,135 | 1,180 | 104,000 |
1999/08/02 | 1,160 | 1,165 | 1,146 | 1,154 | 175,000 |
1999/07/30 | 1,179 | 1,210 | 1,159 | 1,210 | 328,000 |
1999/07/29 | 1,172 | 1,228 | 1,156 | 1,219 | 862,000 |
1999/07/28 | 1,149 | 1,154 | 1,130 | 1,154 | 175,000 |
1999/07/27 | 1,090 | 1,133 | 1,090 | 1,130 | 540,000 |
1999/07/26 | 1,080 | 1,090 | 1,065 | 1,070 | 302,000 |
1999/07/23 | 1,126 | 1,126 | 1,055 | 1,070 | 346,000 |
1999/07/22 | 1,148 | 1,153 | 1,130 | 1,130 | 275,000 |
1999/07/21 | 1,126 | 1,157 | 1,125 | 1,149 | 190,000 |
1999/07/19 | 1,145 | 1,145 | 1,117 | 1,124 | 117,000 |
1999/07/16 | 1,126 | 1,137 | 1,110 | 1,110 | 404,000 |
1999/07/15 | 1,133 | 1,135 | 1,110 | 1,113 | 297,000 |
1999/07/14 | 1,162 | 1,162 | 1,121 | 1,121 | 157,000 |
1999/07/13 | 1,160 | 1,190 | 1,150 | 1,150 | 298,000 |
1999/07/12 | 1,112 | 1,158 | 1,111 | 1,140 | 296,000 |
1999/07/09 | 1,140 | 1,140 | 1,105 | 1,108 | 272,000 |
1999/07/08 | 1,144 | 1,144 | 1,114 | 1,124 | 210,000 |
1999/07/07 | 1,172 | 1,180 | 1,143 | 1,143 | 196,000 |
1999/07/06 | 1,210 | 1,210 | 1,180 | 1,186 | 258,000 |
1999/07/05 | 1,220 | 1,220 | 1,190 | 1,200 | 176,000 |
1999/07/02 | 1,208 | 1,215 | 1,205 | 1,206 | 552,000 |
1999/07/01 | 1,125 | 1,169 | 1,125 | 1,168 | 400,000 |
1999/06/30 | 1,144 | 1,150 | 1,124 | 1,124 | 380,000 |
1999/06/29 | 1,131 | 1,140 | 1,120 | 1,124 | 188,000 |
1999/06/28 | 1,121 | 1,141 | 1,111 | 1,117 | 324,000 |
1999/06/25 | 1,159 | 1,178 | 1,135 | 1,140 | 276,000 |
1999/06/24 | 1,202 | 1,202 | 1,184 | 1,199 | 257,000 |
1999/06/23 | 1,225 | 1,225 | 1,209 | 1,210 | 409,000 |
1999/06/22 | 1,226 | 1,235 | 1,220 | 1,225 | 441,000 |
1999/06/21 | 1,238 | 1,240 | 1,200 | 1,225 | 506,000 |
1999/06/18 | 1,240 | 1,262 | 1,240 | 1,258 | 1,349,000 |
1999/06/17 | 1,225 | 1,244 | 1,211 | 1,234 | 1,105,000 |
1999/06/16 | 1,180 | 1,225 | 1,160 | 1,223 | 1,735,000 |
1999/06/15 | 1,115 | 1,128 | 1,114 | 1,120 | 119,000 |
1999/06/14 | 1,120 | 1,122 | 1,106 | 1,114 | 305,000 |
1999/06/11 | 1,190 | 1,190 | 1,110 | 1,130 | 696,000 |
1999/06/10 | 1,148 | 1,180 | 1,148 | 1,170 | 246,000 |
1999/06/09 | 1,141 | 1,173 | 1,141 | 1,168 | 430,000 |
1999/06/08 | 1,177 | 1,177 | 1,150 | 1,160 | 94,000 |
1999/06/07 | 1,127 | 1,179 | 1,127 | 1,179 | 143,000 |
1999/06/04 | 1,130 | 1,140 | 1,130 | 1,136 | 68,000 |
1999/06/03 | 1,135 | 1,143 | 1,125 | 1,131 | 64,000 |
1999/06/02 | 1,122 | 1,145 | 1,121 | 1,144 | 210,000 |
1999/06/01 | 1,100 | 1,138 | 1,100 | 1,122 | 577,000 |
1999/05/31 | 1,096 | 1,097 | 1,090 | 1,097 | 128,000 |
1999/05/28 | 1,090 | 1,101 | 1,087 | 1,091 | 162,000 |
1999/05/27 | 1,119 | 1,119 | 1,100 | 1,104 | 117,000 |
1999/05/26 | 1,119 | 1,128 | 1,115 | 1,125 | 214,000 |
1999/05/25 | 1,100 | 1,111 | 1,100 | 1,110 | 375,000 |
1999/05/24 | 1,100 | 1,111 | 1,095 | 1,111 | 257,000 |
1999/05/21 | 1,140 | 1,140 | 1,100 | 1,116 | 1,024,000 |
1999/05/20 | 1,195 | 1,215 | 1,175 | 1,180 | 2,295,000 |
1999/05/19 | 1,070 | 1,112 | 1,060 | 1,095 | 2,913,000 |
1999/05/18 | 1,020 | 1,070 | 1,015 | 1,050 | 1,144,000 |
1999/05/17 | 998 | 1,019 | 981 | 1,015 | 513,000 |
1999/05/14 | 995 | 1,014 | 990 | 1,001 | 708,000 |
1999/05/13 | 986 | 986 | 974 | 975 | 192,000 |
1999/05/12 | 980 | 987 | 956 | 956 | 222,000 |
1999/05/11 | 990 | 990 | 985 | 990 | 269,000 |
1999/05/10 | 1,000 | 1,000 | 990 | 1,000 | 134,000 |
1999/05/07 | 1,010 | 1,010 | 990 | 990 | 234,000 |
1999/05/06 | 971 | 1,000 | 969 | 1,000 | 278,000 |
1999/04/30 | 997 | 997 | 955 | 961 | 184,000 |
1999/04/28 | 992 | 1,006 | 991 | 998 | 280,000 |
1999/04/27 | 969 | 982 | 968 | 982 | 170,000 |
1999/04/26 | 980 | 983 | 963 | 970 | 188,000 |
1999/04/23 | 960 | 994 | 960 | 980 | 152,000 |
1999/04/22 | 1,015 | 1,015 | 972 | 990 | 286,000 |
1999/04/21 | 1,015 | 1,024 | 1,003 | 1,013 | 691,000 |
1999/04/20 | 1,000 | 1,010 | 994 | 1,010 | 648,000 |
1999/04/19 | 1,001 | 1,020 | 999 | 1,013 | 845,000 |
1999/04/16 | 989 | 997 | 980 | 991 | 465,000 |
1999/04/15 | 980 | 990 | 976 | 987 | 221,000 |
1999/04/14 | 980 | 989 | 973 | 984 | 223,000 |
1999/04/13 | 975 | 991 | 975 | 980 | 404,000 |
1999/04/12 | 1,008 | 1,008 | 975 | 975 | 299,000 |
1999/04/09 | 965 | 1,035 | 960 | 1,009 | 1,377,000 |
1999/04/08 | 903 | 939 | 902 | 935 | 1,705,000 |
1999/04/07 | 865 | 889 | 860 | 883 | 349,000 |
1999/04/06 | 863 | 869 | 853 | 859 | 73,000 |
1999/04/05 | 860 | 883 | 860 | 861 | 287,000 |
1999/04/02 | 848 | 870 | 845 | 857 | 602,000 |
1999/04/01 | 830 | 848 | 827 | 837 | 477,000 |
1999/03/31 | 834 | 834 | 824 | 830 | 170,000 |
1999/03/30 | 833 | 837 | 820 | 834 | 225,000 |
1999/03/29 | 840 | 846 | 832 | 832 | 331,000 |
1999/03/26 | 838 | 840 | 831 | 839 | 199,000 |
1999/03/25 | 829 | 838 | 829 | 831 | 132,000 |
1999/03/24 | 832 | 839 | 829 | 835 | 160,000 |
1999/03/23 | 850 | 854 | 830 | 840 | 418,000 |
1999/03/19 | 860 | 863 | 846 | 855 | 420,000 |
1999/03/18 | 837 | 867 | 835 | 840 | 876,000 |
1999/03/17 | 828 | 836 | 826 | 835 | 497,000 |
1999/03/16 | 820 | 825 | 819 | 825 | 281,000 |
1999/03/15 | 810 | 830 | 810 | 820 | 129,000 |
1999/03/12 | 839 | 839 | 820 | 820 | 204,000 |
1999/03/11 | 840 | 842 | 830 | 834 | 185,000 |
1999/03/10 | 840 | 846 | 831 | 836 | 379,000 |
1999/03/09 | 847 | 847 | 823 | 830 | 181,000 |
1999/03/08 | 823 | 858 | 823 | 847 | 630,000 |
1999/03/05 | 798 | 822 | 795 | 822 | 346,000 |
1999/03/04 | 799 | 799 | 791 | 795 | 114,000 |
1999/03/03 | 784 | 789 | 783 | 789 | 129,000 |
1999/03/02 | 784 | 791 | 784 | 789 | 320,000 |
1999/03/01 | 780 | 787 | 780 | 784 | 196,000 |
1999/02/26 | 810 | 819 | 779 | 784 | 146,000 |
1999/02/25 | 809 | 819 | 803 | 819 | 410,000 |
1999/02/24 | 810 | 818 | 807 | 810 | 564,000 |
1999/02/23 | 823 | 825 | 800 | 804 | 921,000 |
1999/02/22 | 778 | 818 | 770 | 813 | 1,818,000 |
1999/02/19 | 733 | 765 | 733 | 757 | 1,343,000 |
1999/02/18 | 687 | 714 | 685 | 713 | 340,000 |
1999/02/17 | 698 | 709 | 697 | 697 | 126,000 |
1999/02/16 | 695 | 700 | 690 | 692 | 171,000 |
1999/02/15 | 690 | 695 | 685 | 685 | 112,000 |
1999/02/12 | 695 | 698 | 685 | 690 | 247,000 |
1999/02/10 | 690 | 700 | 685 | 688 | 147,000 |
1999/02/09 | 709 | 709 | 692 | 692 | 191,000 |
1999/02/08 | 715 | 715 | 700 | 702 | 185,000 |
1999/02/05 | 695 | 700 | 686 | 699 | 78,000 |
1999/02/04 | 684 | 698 | 682 | 695 | 195,000 |
1999/02/03 | 685 | 691 | 676 | 684 | 152,000 |
1999/02/02 | 715 | 715 | 695 | 695 | 109,000 |
1999/02/01 | 719 | 720 | 704 | 705 | 142,000 |
1999/01/29 | 719 | 720 | 700 | 708 | 175,000 |
1999/01/28 | 714 | 720 | 710 | 712 | 123,000 |
1999/01/27 | 695 | 719 | 695 | 707 | 443,000 |
1999/01/26 | 674 | 694 | 665 | 685 | 270,000 |
1999/01/25 | 680 | 682 | 673 | 674 | 333,000 |
1999/01/22 | 686 | 696 | 682 | 682 | 153,000 |
1999/01/21 | 686 | 695 | 684 | 685 | 239,000 |
1999/01/20 | 700 | 700 | 681 | 686 | 209,000 |
1999/01/19 | 707 | 707 | 701 | 702 | 117,000 |
1999/01/18 | 678 | 699 | 678 | 698 | 177,000 |
1999/01/14 | 690 | 695 | 668 | 668 | 190,000 |
1999/01/13 | 692 | 696 | 690 | 690 | 49,000 |
1999/01/12 | 705 | 705 | 690 | 692 | 80,000 |
1999/01/11 | 700 | 700 | 692 | 695 | 115,000 |
1999/01/08 | 695 | 711 | 695 | 700 | 140,000 |
1999/01/07 | 716 | 720 | 702 | 702 | 66,000 |
1999/01/06 | 710 | 712 | 696 | 703 | 190,000 |
1999/01/05 | 727 | 727 | 710 | 720 | 125,000 |
1999/01/04 | 729 | 735 | 726 | 730 | 84,000 |