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 |