日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 793 799 792 799 17,000
2000/12/28 795 810 785 810 93,000
2000/12/27 766 785 765 785 32,000
2000/12/26 798 798 786 786 55,000
2000/12/25 794 794 780 785 142,000
2000/12/22 740 740 730 734 198,000
2000/12/21 751 755 745 749 261,000
2000/12/20 760 770 757 762 111,000
2000/12/19 772 772 761 763 196,000
2000/12/18 795 795 776 785 146,000
2000/12/15 770 812 770 801 418,000
2000/12/14 785 790 785 785 217,000
2000/12/13 770 793 770 787 113,000
2000/12/12 785 785 770 773 189,000
2000/12/11 785 789 783 789 222,000
2000/12/08 772 773 765 772 231,000
2000/12/07 788 788 767 782 101,000
2000/12/06 780 792 780 788 377,000
2000/12/05 794 794 770 780 183,000
2000/12/04 815 816 795 811 257,000
2000/12/01 801 810 791 795 92,000
2000/11/30 768 800 767 791 168,000
2000/11/29 764 771 762 765 126,000
2000/11/28 771 771 762 768 214,000
2000/11/27 774 781 772 772 89,000
2000/11/24 800 800 776 790 46,000
2000/11/22 785 799 776 796 112,000
2000/11/21 771 777 770 771 179,000
2000/11/20 803 811 794 794 62,000
2000/11/17 791 816 791 803 194,000
2000/11/16 796 809 791 792 514,000
2000/11/15 850 850 798 806 184,000
2000/11/14 814 837 814 837 81,000
2000/11/13 827 834 800 834 144,000
2000/11/10 840 848 840 848 56,000
2000/11/09 869 869 846 850 129,000
2000/11/08 870 877 862 872 212,000
2000/11/07 847 880 847 870 131,000
2000/11/06 855 878 850 877 244,000
2000/11/02 860 860 854 860 141,000
2000/11/01 865 865 850 854 85,000
2000/10/31 855 865 844 849 249,000
2000/10/30 870 870 855 865 79,000
2000/10/27 885 885 876 878 183,000
2000/10/26 860 885 853 885 207,000
2000/10/25 858 870 850 870 201,000
2000/10/24 880 880 840 863 369,000
2000/10/23 886 900 882 885 2,325,000
2000/10/20 778 820 750 816 398,000
2000/10/19 768 770 765 770 250,000
2000/10/18 770 770 740 751 205,000
2000/10/17 777 777 740 750 192,000
2000/10/16 787 794 757 757 95,000
2000/10/13 728 757 728 757 369,000
2000/10/12 784 785 760 778 154,000
2000/10/11 815 815 794 795 139,000
2000/10/10 793 809 785 805 604,000
2000/10/06 820 820 807 813 166,000
2000/10/05 805 819 805 814 191,000
2000/10/04 830 835 824 829 166,000
2000/10/03 828 835 828 835 113,000
2000/10/02 820 837 801 835 176,000
2000/09/29 785 820 785 810 174,000
2000/09/28 807 810 782 782 145,000
2000/09/27 830 830 788 802 225,000
2000/09/26 834 839 832 836 204,000
2000/09/25 837 840 818 818 569,000
2000/09/22 800 806 795 797 454,000
2000/09/21 782 796 782 790 175,000
2000/09/20 785 820 779 816 387,000
2000/09/19 760 775 760 775 192,000
2000/09/18 770 780 770 775 202,000
2000/09/14 774 777 767 770 274,000
2000/09/13 736 766 735 764 278,000
2000/09/12 746 755 741 746 232,000
2000/09/11 751 760 731 731 318,000
2000/09/08 724 753 724 751 1,209,000
2000/09/07 715 721 709 717 325,000
2000/09/06 713 725 704 725 704,000
2000/09/05 740 740 721 723 412,000
2000/09/04 738 755 738 741 91,000
2000/09/01 765 774 731 733 271,000
2000/08/31 750 775 745 760 244,000
2000/08/30 760 760 745 745 199,000
2000/08/29 765 770 759 764 141,000
2000/08/28 785 785 768 770 229,000
2000/08/25 773 776 770 775 359,000
2000/08/24 761 780 761 775 349,000
2000/08/23 775 777 764 766 244,000
2000/08/22 764 777 764 777 123,000
2000/08/21 766 771 761 762 249,000
2000/08/18 776 777 765 772 176,000
2000/08/17 780 782 772 776 71,000
2000/08/16 775 785 770 772 236,000
2000/08/15 780 788 778 785 339,000
2000/08/14 780 781 770 781 483,000
2000/08/11 788 790 780 785 399,000
2000/08/10 800 805 784 789 426,000
2000/08/09 795 805 795 805 309,000
2000/08/08 824 824 800 804 216,000
2000/08/07 807 823 807 815 180,000
2000/08/04 800 830 800 815 225,000
2000/08/03 821 821 801 809 212,000
2000/08/02 819 822 810 815 261,000
2000/08/01 815 830 810 819 197,000
2000/07/31 801 802 775 801 599,000
2000/07/28 801 809 770 801 1,177,000
2000/07/27 850 855 840 848 424,000
2000/07/26 880 887 862 866 196,000
2000/07/25 907 907 870 875 461,000
2000/07/24 895 927 883 927 230,000
2000/07/21 910 910 883 895 283,000
2000/07/19 925 940 900 940 449,000
2000/07/18 922 924 904 920 245,000
2000/07/17 924 929 916 918 111,000
2000/07/14 925 929 910 914 170,000
2000/07/13 930 944 925 931 114,000
2000/07/12 960 960 939 946 179,000
2000/07/11 941 959 940 950 209,000
2000/07/10 939 947 930 931 46,000
2000/07/07 920 967 910 957 183,000
2000/07/06 911 933 911 930 91,000
2000/07/05 926 938 920 920 176,000
2000/07/04 955 955 935 935 50,000
2000/07/03 964 964 940 962 150,000
2000/06/30 950 980 935 970 376,000
2000/06/29 925 950 920 949 271,000
2000/06/28 901 920 900 920 166,000
2000/06/27 910 913 892 905 141,000
2000/06/26 883 912 883 901 106,000
2000/06/23 915 915 886 886 263,000
2000/06/22 925 928 920 924 133,000
2000/06/21 915 917 901 917 110,000
2000/06/20 920 920 891 899 82,000
2000/06/19 888 895 882 883 140,000
2000/06/16 913 925 896 901 172,000
2000/06/15 901 914 888 893 483,000
2000/06/14 935 941 900 911 418,000
2000/06/13 937 950 936 941 152,000
2000/06/12 950 961 950 954 118,000
2000/06/09 963 990 963 970 397,000
2000/06/08 942 1,000 942 993 910,000
2000/06/07 937 939 919 932 349,000
2000/06/06 896 959 895 937 500,000
2000/06/05 929 929 888 893 128,000
2000/06/02 904 929 901 901 258,000
2000/06/01 915 923 900 905 97,000
2000/05/31 915 915 885 915 233,000
2000/05/30 900 939 890 891 238,000
2000/05/29 890 906 868 882 186,000
2000/05/26 900 900 885 886 137,000
2000/05/25 914 915 900 900 116,000
2000/05/24 900 915 900 915 331,000
2000/05/23 911 925 906 917 225,000
2000/05/22 932 932 915 917 125,000
2000/05/19 925 960 920 942 294,000
2000/05/18 940 943 911 915 458,000
2000/05/17 957 965 950 951 179,000
2000/05/16 1,000 1,003 977 977 478,000
2000/05/15 1,002 1,018 979 995 352,000
2000/05/12 980 1,005 980 995 337,000
2000/05/11 978 989 960 981 279,000
2000/05/10 951 984 936 980 420,000
2000/05/09 951 955 950 955 394,000
2000/05/08 940 965 940 951 531,000
2000/05/02 930 935 922 929 129,000
2000/05/01 891 940 887 940 314,000
2000/04/28 925 935 900 922 750,000
2000/04/27 900 944 895 935 2,464,000
2000/04/26 850 875 845 870 623,000
2000/04/25 850 850 832 845 316,000
2000/04/24 798 816 798 816 146,000
2000/04/21 835 840 800 830 183,000
2000/04/20 817 850 817 849 135,000
2000/04/19 839 848 831 847 245,000
2000/04/18 800 819 800 809 202,000
2000/04/17 771 787 762 787 272,000
2000/04/14 825 825 805 821 232,000
2000/04/13 827 845 815 825 111,000
2000/04/12 821 830 805 812 519,000
2000/04/11 855 855 823 831 247,000
2000/04/10 852 860 851 854 203,000
2000/04/07 870 875 851 851 426,000
2000/04/06 886 890 878 882 861,000
2000/04/05 850 875 850 866 588,000
2000/04/04 801 832 801 830 251,000
2000/04/03 805 820 790 820 325,000
2000/03/31 801 818 801 817 152,000
2000/03/30 820 825 787 793 366,000
2000/03/29 816 837 816 828 252,000
2000/03/28 819 820 802 816 171,000
2000/03/27 804 821 800 805 129,000
2000/03/24 795 808 789 801 316,000
2000/03/23 800 800 785 795 415,000
2000/03/22 800 809 797 800 383,000
2000/03/21 830 839 806 813 274,000
2000/03/17 805 840 800 840 242,000
2000/03/16 791 825 788 825 307,000
2000/03/15 800 805 795 799 202,000
2000/03/14 803 816 790 816 403,000
2000/03/13 860 860 813 823 494,000
2000/03/10 819 860 819 854 504,000
2000/03/09 835 839 814 829 508,000
2000/03/08 850 860 831 838 489,000
2000/03/07 910 925 835 860 1,346,000
2000/03/06 905 923 890 900 2,570,000
2000/03/03 810 839 805 825 575,000
2000/03/02 785 824 782 800 555,000
2000/03/01 777 787 756 776 264,000
2000/02/29 777 792 775 775 140,000
2000/02/28 776 798 769 786 234,000
2000/02/25 799 799 780 780 232,000
2000/02/24 791 795 784 789 221,000
2000/02/23 785 798 783 790 278,000
2000/02/22 780 800 771 795 296,000
2000/02/21 794 799 776 784 404,000
2000/02/18 779 796 769 785 202,000
2000/02/17 769 780 764 780 289,000
2000/02/16 785 785 765 780 561,000
2000/02/15 780 780 753 765 486,000
2000/02/14 835 835 753 810 694,000
2000/02/10 820 835 819 825 812,000
2000/02/09 798 834 798 820 602,000
2000/02/08 801 805 776 793 326,000
2000/02/07 840 840 799 805 317,000
2000/02/04 761 858 758 850 1,895,000
2000/02/03 765 770 758 761 393,000
2000/02/02 778 778 759 762 342,000
2000/02/01 780 781 765 778 276,000
2000/01/31 762 792 762 780 235,000
2000/01/28 803 803 776 782 140,000
2000/01/27 795 809 790 793 151,000
2000/01/26 796 799 790 795 191,000
2000/01/25 775 797 775 790 364,000
2000/01/24 843 845 799 805 643,000
2000/01/21 852 867 852 853 341,000
2000/01/20 837 856 835 853 695,000
2000/01/19 850 850 810 827 667,000
2000/01/18 816 880 812 850 779,000
2000/01/17 835 838 815 816 308,000
2000/01/14 815 835 815 835 997,000
2000/01/13 785 808 785 802 483,000
2000/01/12 762 770 757 762 600,000
2000/01/11 761 770 753 757 402,000
2000/01/07 745 763 745 755 806,000
2000/01/06 708 730 708 710 361,000
2000/01/05 683 705 682 705 311,000
2000/01/04 708 708 672 682 365,000

このページの先頭へ