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
2001/12/28 780 797 780 797 165,000
2001/12/27 770 776 766 776 114,000
2001/12/26 764 765 755 758 92,000
2001/12/25 786 786 746 757 176,000
2001/12/21 767 767 742 766 167,000
2001/12/20 751 758 740 757 294,000
2001/12/19 756 772 745 769 364,000
2001/12/18 743 766 732 736 393,000
2001/12/17 740 755 728 743 303,000
2001/12/14 710 740 710 730 417,000
2001/12/13 740 746 727 734 133,000
2001/12/12 730 740 722 738 176,000
2001/12/11 740 743 709 721 210,000
2001/12/10 745 750 710 737 387,000
2001/12/07 750 752 741 745 373,000
2001/12/06 770 777 731 745 311,000
2001/12/05 730 742 725 740 315,000
2001/12/04 732 749 720 725 302,000
2001/12/03 750 750 727 728 469,000
2001/11/30 775 775 741 741 372,000
2001/11/29 753 770 752 770 343,000
2001/11/28 790 793 755 761 255,000
2001/11/27 811 813 791 795 252,000
2001/11/26 811 831 811 811 301,000
2001/11/22 774 800 770 793 309,000
2001/11/21 785 811 780 811 492,000
2001/11/20 826 826 808 815 204,000
2001/11/19 808 828 806 825 466,000
2001/11/16 795 810 788 808 991,000
2001/11/15 765 781 759 781 645,000
2001/11/14 750 787 748 775 553,000
2001/11/13 740 742 732 737 204,000
2001/11/12 730 741 726 741 208,000
2001/11/09 745 745 730 735 235,000
2001/11/08 737 740 730 736 235,000
2001/11/07 745 751 728 733 282,000
2001/11/06 740 750 728 740 415,000
2001/11/05 741 747 738 747 323,000
2001/11/02 757 760 746 747 158,000
2001/11/01 760 763 750 752 323,000
2001/10/31 760 765 758 763 516,000
2001/10/30 770 775 753 757 331,000
2001/10/29 779 783 778 780 241,000
2001/10/26 788 793 770 776 277,000
2001/10/25 778 790 778 785 323,000
2001/10/24 779 800 779 785 254,000
2001/10/23 785 790 785 789 206,000
2001/10/22 780 785 768 772 161,000
2001/10/19 780 783 773 782 253,000
2001/10/18 799 799 778 785 443,000
2001/10/17 807 811 783 796 454,000
2001/10/16 836 837 832 833 114,000
2001/10/15 827 839 827 838 121,000
2001/10/12 837 844 815 837 317,000
2001/10/11 838 838 809 820 315,000
2001/10/10 829 833 817 818 206,000
2001/10/09 827 830 802 810 268,000
2001/10/05 838 838 829 831 144,000
2001/10/04 820 839 820 838 359,000
2001/10/03 805 822 793 817 379,000
2001/10/02 784 795 780 795 166,000
2001/10/01 790 805 779 794 200,000
2001/09/28 758 795 758 790 682,000
2001/09/27 749 751 703 739 321,000
2001/09/26 720 750 720 750 124,000
2001/09/25 710 720 705 720 863,000
2001/09/21 700 704 670 704 531,000
2001/09/20 753 759 726 743 301,000
2001/09/19 759 795 759 784 570,000
2001/09/18 794 794 777 779 246,000
2001/09/17 825 825 765 767 297,000
2001/09/14 821 835 821 831 552,000
2001/09/13 871 871 830 838 240,000
2001/09/12 861 871 861 861 210,000
2001/09/11 898 919 885 911 774,000
2001/09/10 879 905 865 903 467,000
2001/09/07 890 895 877 888 544,000
2001/09/06 847 878 846 870 225,000
2001/09/05 825 836 822 829 304,000
2001/09/04 841 847 821 844 235,000
2001/09/03 870 878 845 850 332,000
2001/08/31 859 868 850 858 395,000
2001/08/30 852 861 845 856 391,000
2001/08/29 847 860 847 855 334,000
2001/08/28 846 851 841 850 531,000
2001/08/27 886 887 820 840 1,206,000
2001/08/24 900 904 897 901 786,000
2001/08/23 907 922 907 915 426,000
2001/08/22 922 930 918 925 855,000
2001/08/21 945 945 933 942 168,000
2001/08/20 922 930 916 924 339,000
2001/08/17 959 959 928 928 379,000
2001/08/16 1,000 1,000 973 979 437,000
2001/08/15 1,018 1,020 992 1,010 429,000
2001/08/14 983 1,017 981 994 284,000
2001/08/13 965 965 952 962 283,000
2001/08/10 982 985 970 978 277,000
2001/08/09 998 998 978 982 244,000
2001/08/08 992 1,017 992 1,017 187,000
2001/08/07 999 1,023 985 1,019 406,000
2001/08/06 999 1,006 995 1,005 240,000
2001/08/03 1,010 1,010 982 982 357,000
2001/08/02 1,000 1,008 994 1,008 501,000
2001/08/01 1,017 1,021 999 1,000 567,000
2001/07/31 997 1,019 992 999 465,000
2001/07/30 960 996 960 991 335,000
2001/07/27 974 975 962 969 110,000
2001/07/26 970 990 960 974 143,000
2001/07/25 964 979 955 963 83,000
2001/07/24 953 956 934 954 169,000
2001/07/23 934 956 934 956 145,000
2001/07/19 954 954 931 954 206,000
2001/07/18 963 967 950 966 268,000
2001/07/17 1,019 1,019 990 1,002 277,000
2001/07/16 974 1,010 974 1,002 238,000
2001/07/13 980 983 960 983 94,000
2001/07/12 965 977 954 975 262,000
2001/07/11 960 983 958 968 263,000
2001/07/10 955 960 930 959 629,000
2001/07/09 968 987 967 970 684,000
2001/07/06 1,048 1,049 1,028 1,028 210,000
2001/07/05 1,031 1,049 1,010 1,049 368,000
2001/07/04 1,010 1,018 1,006 1,014 500,000
2001/07/03 1,052 1,060 1,035 1,050 219,000
2001/07/02 1,065 1,070 1,062 1,070 610,000
2001/06/29 1,030 1,050 1,005 1,025 645,000
2001/06/28 1,040 1,072 1,040 1,070 528,000
2001/06/27 1,031 1,050 1,020 1,049 366,000
2001/06/26 1,032 1,041 1,027 1,041 613,000
2001/06/25 1,030 1,035 1,007 1,033 466,000
2001/06/22 1,010 1,033 1,009 1,031 613,000
2001/06/21 980 1,010 980 999 776,000
2001/06/20 980 980 960 978 496,000
2001/06/19 950 978 949 972 517,000
2001/06/18 927 930 918 920 142,000
2001/06/15 909 917 902 917 130,000
2001/06/14 915 924 914 921 143,000
2001/06/13 910 930 910 929 187,000
2001/06/12 924 937 901 905 271,000
2001/06/11 912 930 911 922 118,000
2001/06/08 946 954 916 920 762,000
2001/06/07 908 960 908 956 608,000
2001/06/06 914 935 910 918 405,000
2001/06/05 926 926 894 899 481,000
2001/06/04 920 927 900 922 291,000
2001/06/01 934 941 900 917 741,000
2001/05/31 951 965 943 954 553,000
2001/05/30 963 975 960 971 190,000
2001/05/29 986 997 986 993 68,000
2001/05/28 990 1,009 990 996 106,000
2001/05/25 1,004 1,013 980 990 735,000
2001/05/24 1,047 1,050 1,030 1,044 672,000
2001/05/23 1,023 1,075 1,023 1,070 429,000
2001/05/22 1,070 1,070 1,040 1,050 387,000
2001/05/21 1,020 1,080 1,020 1,071 1,147,000
2001/05/18 1,000 1,015 997 1,007 430,000
2001/05/17 983 1,005 983 1,002 887,000
2001/05/16 975 998 950 953 578,000
2001/05/15 955 968 955 968 169,000
2001/05/14 992 995 975 985 139,000
2001/05/11 973 998 973 991 194,000
2001/05/10 960 977 956 973 282,000
2001/05/09 971 975 960 967 434,000
2001/05/08 977 1,001 977 991 869,000
2001/05/07 978 979 970 977 368,000
2001/05/02 973 973 945 958 178,000
2001/05/01 948 979 944 979 178,000
2001/04/27 950 950 923 924 421,000
2001/04/26 931 944 931 934 458,000
2001/04/25 919 933 919 931 197,000
2001/04/24 915 919 901 915 112,000
2001/04/23 922 930 908 919 138,000
2001/04/20 927 937 910 928 427,000
2001/04/19 916 916 903 907 339,000
2001/04/18 862 900 862 890 237,000
2001/04/17 870 870 858 870 260,000
2001/04/16 886 892 875 880 174,000
2001/04/13 899 900 885 886 165,000
2001/04/12 886 896 886 893 180,000
2001/04/11 902 903 880 886 459,000
2001/04/10 900 908 892 902 384,000
2001/04/09 929 929 893 905 160,000
2001/04/06 945 945 920 934 415,000
2001/04/05 926 950 925 945 443,000
2001/04/04 910 925 910 925 194,000
2001/04/03 920 940 919 926 236,000
2001/04/02 890 928 890 911 472,000
2001/03/30 918 921 880 880 234,000
2001/03/29 918 918 880 888 549,000
2001/03/28 900 928 896 928 541,000
2001/03/27 912 930 910 920 442,000
2001/03/26 940 950 921 946 436,000
2001/03/23 915 948 905 913 673,000
2001/03/22 960 960 918 920 796,000
2001/03/21 967 974 936 961 2,134,000
2001/03/19 957 977 957 977 1,566,000
2001/03/16 860 884 860 877 919,000
2001/03/15 820 840 816 840 479,000
2001/03/14 805 873 805 860 1,091,000
2001/03/13 785 800 775 800 497,000
2001/03/12 792 805 792 800 543,000
2001/03/09 783 810 783 800 910,000
2001/03/08 760 763 745 763 949,000
2001/03/07 760 770 745 750 492,000
2001/03/06 770 771 766 770 152,000
2001/03/05 764 764 752 754 107,000
2001/03/02 772 772 760 764 186,000
2001/03/01 772 772 767 768 94,000
2001/02/28 775 782 771 773 292,000
2001/02/27 772 785 772 774 282,000
2001/02/26 769 777 761 771 292,000
2001/02/23 772 772 745 770 597,000
2001/02/22 787 787 772 777 244,000
2001/02/21 779 779 773 777 100,000
2001/02/20 785 788 780 785 240,000
2001/02/19 803 803 790 796 121,000
2001/02/16 808 815 805 813 200,000
2001/02/15 800 810 800 808 146,000
2001/02/14 806 806 798 803 316,000
2001/02/13 820 820 803 812 85,000
2001/02/09 805 834 797 803 190,000
2001/02/08 838 838 804 815 213,000
2001/02/07 816 838 798 838 477,000
2001/02/06 805 815 800 806 83,000
2001/02/05 810 824 810 815 101,000
2001/02/02 820 825 814 814 318,000
2001/02/01 817 825 814 821 165,000
2001/01/31 819 819 812 817 112,000
2001/01/30 820 820 799 819 397,000
2001/01/29 827 827 812 814 63,000
2001/01/26 798 820 797 809 62,000
2001/01/25 810 817 780 788 325,000
2001/01/24 810 814 807 810 123,000
2001/01/23 810 830 810 817 131,000
2001/01/22 818 828 818 820 522,000
2001/01/19 848 858 848 848 294,000
2001/01/18 848 855 842 848 187,000
2001/01/17 838 847 827 843 220,000
2001/01/16 830 848 826 848 293,000
2001/01/15 820 844 820 820 259,000
2001/01/12 817 820 795 806 87,000
2001/01/11 800 818 785 817 141,000
2001/01/10 800 814 800 812 103,000
2001/01/09 800 820 798 808 434,000
2001/01/05 793 811 783 810 253,000
2001/01/04 789 789 757 763 56,000

このページの先頭へ