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 |
---|---|---|---|---|---|
2002/12/30 | 988 | 988 | 972 | 980 | 127,000 |
2002/12/27 | 989 | 992 | 979 | 987 | 340,000 |
2002/12/26 | 975 | 988 | 968 | 988 | 161,000 |
2002/12/25 | 961 | 976 | 961 | 975 | 253,000 |
2002/12/24 | 974 | 983 | 974 | 977 | 276,000 |
2002/12/20 | 974 | 985 | 973 | 983 | 873,000 |
2002/12/19 | 945 | 974 | 945 | 973 | 645,000 |
2002/12/18 | 960 | 964 | 947 | 949 | 379,000 |
2002/12/17 | 969 | 969 | 959 | 959 | 407,000 |
2002/12/16 | 970 | 974 | 958 | 965 | 554,000 |
2002/12/13 | 985 | 985 | 968 | 980 | 1,129,000 |
2002/12/12 | 987 | 993 | 981 | 985 | 659,000 |
2002/12/11 | 980 | 995 | 978 | 994 | 718,000 |
2002/12/10 | 974 | 980 | 967 | 980 | 584,000 |
2002/12/09 | 988 | 995 | 976 | 985 | 1,529,000 |
2002/12/06 | 969 | 985 | 962 | 982 | 1,492,000 |
2002/12/05 | 967 | 969 | 960 | 964 | 813,000 |
2002/12/04 | 960 | 967 | 954 | 965 | 944,000 |
2002/12/03 | 962 | 964 | 946 | 950 | 1,156,000 |
2002/12/02 | 945 | 945 | 934 | 945 | 319,000 |
2002/11/29 | 939 | 943 | 932 | 943 | 530,000 |
2002/11/28 | 939 | 942 | 926 | 931 | 408,000 |
2002/11/27 | 918 | 934 | 918 | 934 | 294,000 |
2002/11/26 | 921 | 940 | 921 | 933 | 248,000 |
2002/11/25 | 940 | 944 | 929 | 931 | 496,000 |
2002/11/22 | 933 | 944 | 923 | 928 | 344,000 |
2002/11/21 | 940 | 944 | 931 | 936 | 617,000 |
2002/11/20 | 925 | 944 | 920 | 933 | 673,000 |
2002/11/19 | 918 | 931 | 917 | 925 | 699,000 |
2002/11/18 | 942 | 942 | 916 | 925 | 541,000 |
2002/11/15 | 945 | 945 | 931 | 939 | 862,000 |
2002/11/14 | 930 | 940 | 927 | 935 | 943,000 |
2002/11/13 | 892 | 940 | 886 | 940 | 1,808,000 |
2002/11/12 | 891 | 895 | 885 | 888 | 516,000 |
2002/11/11 | 890 | 905 | 887 | 890 | 253,000 |
2002/11/08 | 910 | 912 | 905 | 908 | 105,000 |
2002/11/07 | 914 | 915 | 905 | 912 | 191,000 |
2002/11/06 | 920 | 920 | 908 | 909 | 184,000 |
2002/11/05 | 937 | 937 | 905 | 917 | 377,000 |
2002/11/01 | 909 | 920 | 896 | 920 | 466,000 |
2002/10/31 | 906 | 910 | 894 | 899 | 423,000 |
2002/10/30 | 916 | 916 | 901 | 901 | 605,000 |
2002/10/29 | 943 | 943 | 921 | 921 | 261,000 |
2002/10/28 | 935 | 945 | 928 | 945 | 207,000 |
2002/10/25 | 930 | 942 | 930 | 940 | 626,000 |
2002/10/24 | 930 | 931 | 906 | 921 | 284,000 |
2002/10/23 | 920 | 930 | 905 | 927 | 472,000 |
2002/10/22 | 925 | 927 | 903 | 915 | 550,000 |
2002/10/21 | 919 | 919 | 905 | 915 | 275,000 |
2002/10/18 | 916 | 919 | 900 | 910 | 474,000 |
2002/10/17 | 917 | 919 | 905 | 910 | 413,000 |
2002/10/16 | 923 | 925 | 900 | 920 | 1,189,000 |
2002/10/15 | 887 | 900 | 885 | 893 | 964,000 |
2002/10/11 | 904 | 904 | 881 | 884 | 776,000 |
2002/10/10 | 903 | 910 | 890 | 899 | 893,000 |
2002/10/09 | 927 | 937 | 920 | 923 | 634,000 |
2002/10/08 | 940 | 950 | 936 | 937 | 346,000 |
2002/10/07 | 950 | 952 | 938 | 941 | 578,000 |
2002/10/04 | 980 | 980 | 945 | 954 | 462,000 |
2002/10/03 | 978 | 985 | 958 | 970 | 661,000 |
2002/10/02 | 990 | 990 | 973 | 980 | 306,000 |
2002/10/01 | 963 | 978 | 958 | 978 | 255,000 |
2002/09/30 | 989 | 989 | 970 | 980 | 314,000 |
2002/09/27 | 999 | 999 | 971 | 980 | 422,000 |
2002/09/26 | 985 | 986 | 970 | 974 | 321,000 |
2002/09/25 | 994 | 994 | 971 | 980 | 456,000 |
2002/09/24 | 978 | 1,000 | 974 | 999 | 755,000 |
2002/09/20 | 970 | 976 | 960 | 969 | 485,000 |
2002/09/19 | 1,010 | 1,025 | 962 | 975 | 1,437,000 |
2002/09/18 | 988 | 1,002 | 978 | 1,002 | 2,387,000 |
2002/09/17 | 948 | 985 | 944 | 978 | 1,749,000 |
2002/09/13 | 918 | 934 | 910 | 921 | 508,000 |
2002/09/12 | 920 | 952 | 920 | 944 | 905,000 |
2002/09/11 | 877 | 915 | 877 | 914 | 915,000 |
2002/09/10 | 909 | 914 | 880 | 887 | 462,000 |
2002/09/09 | 900 | 920 | 900 | 915 | 329,000 |
2002/09/06 | 882 | 898 | 881 | 893 | 151,000 |
2002/09/05 | 894 | 908 | 885 | 889 | 429,000 |
2002/09/04 | 874 | 885 | 871 | 884 | 463,000 |
2002/09/03 | 900 | 903 | 894 | 894 | 224,000 |
2002/09/02 | 923 | 923 | 898 | 910 | 187,000 |
2002/08/30 | 905 | 921 | 895 | 915 | 538,000 |
2002/08/29 | 900 | 915 | 890 | 901 | 746,000 |
2002/08/28 | 940 | 940 | 906 | 918 | 488,000 |
2002/08/27 | 931 | 942 | 931 | 933 | 180,000 |
2002/08/26 | 933 | 945 | 933 | 945 | 271,000 |
2002/08/23 | 942 | 945 | 940 | 940 | 137,000 |
2002/08/22 | 932 | 941 | 930 | 941 | 360,000 |
2002/08/21 | 926 | 940 | 926 | 935 | 211,000 |
2002/08/20 | 925 | 936 | 925 | 936 | 373,000 |
2002/08/19 | 930 | 942 | 930 | 935 | 346,000 |
2002/08/16 | 950 | 953 | 937 | 950 | 212,000 |
2002/08/15 | 950 | 952 | 937 | 949 | 419,000 |
2002/08/14 | 960 | 970 | 954 | 959 | 410,000 |
2002/08/13 | 955 | 962 | 955 | 960 | 210,000 |
2002/08/12 | 961 | 961 | 954 | 958 | 296,000 |
2002/08/09 | 941 | 961 | 941 | 961 | 415,000 |
2002/08/08 | 955 | 956 | 947 | 950 | 380,000 |
2002/08/07 | 953 | 959 | 945 | 956 | 442,000 |
2002/08/06 | 936 | 948 | 936 | 944 | 682,000 |
2002/08/05 | 935 | 943 | 933 | 941 | 603,000 |
2002/08/02 | 949 | 949 | 940 | 943 | 472,000 |
2002/08/01 | 947 | 953 | 936 | 939 | 1,053,000 |
2002/07/31 | 946 | 960 | 931 | 955 | 729,000 |
2002/07/30 | 940 | 952 | 930 | 946 | 673,000 |
2002/07/29 | 907 | 918 | 905 | 910 | 445,000 |
2002/07/26 | 910 | 912 | 903 | 906 | 657,000 |
2002/07/25 | 942 | 942 | 920 | 920 | 634,000 |
2002/07/24 | 909 | 937 | 901 | 937 | 1,147,000 |
2002/07/23 | 900 | 916 | 890 | 901 | 397,000 |
2002/07/22 | 876 | 896 | 876 | 890 | 301,000 |
2002/07/19 | 888 | 891 | 885 | 885 | 333,000 |
2002/07/18 | 890 | 902 | 890 | 898 | 501,000 |
2002/07/17 | 898 | 899 | 890 | 890 | 669,000 |
2002/07/16 | 884 | 901 | 875 | 882 | 746,000 |
2002/07/15 | 884 | 899 | 882 | 887 | 479,000 |
2002/07/12 | 895 | 905 | 891 | 894 | 226,000 |
2002/07/11 | 902 | 903 | 884 | 885 | 320,000 |
2002/07/10 | 926 | 926 | 910 | 910 | 181,000 |
2002/07/09 | 923 | 933 | 915 | 928 | 418,000 |
2002/07/08 | 931 | 932 | 902 | 923 | 444,000 |
2002/07/05 | 919 | 921 | 908 | 912 | 278,000 |
2002/07/04 | 922 | 922 | 909 | 917 | 554,000 |
2002/07/03 | 890 | 917 | 890 | 912 | 1,059,000 |
2002/07/02 | 899 | 908 | 881 | 900 | 409,000 |
2002/07/01 | 883 | 899 | 881 | 899 | 469,000 |
2002/06/28 | 865 | 882 | 864 | 882 | 1,204,000 |
2002/06/27 | 862 | 873 | 836 | 841 | 1,147,000 |
2002/06/26 | 880 | 887 | 865 | 871 | 1,057,000 |
2002/06/25 | 865 | 890 | 865 | 877 | 556,000 |
2002/06/24 | 897 | 897 | 865 | 873 | 1,342,000 |
2002/06/21 | 907 | 915 | 904 | 905 | 336,000 |
2002/06/20 | 905 | 924 | 903 | 924 | 541,000 |
2002/06/19 | 915 | 930 | 907 | 910 | 582,000 |
2002/06/18 | 931 | 934 | 920 | 923 | 357,000 |
2002/06/17 | 920 | 939 | 904 | 928 | 965,000 |
2002/06/14 | 940 | 941 | 915 | 931 | 1,540,000 |
2002/06/13 | 957 | 961 | 936 | 936 | 1,768,000 |
2002/06/12 | 946 | 949 | 933 | 942 | 1,034,000 |
2002/06/11 | 922 | 945 | 922 | 945 | 1,233,000 |
2002/06/10 | 924 | 930 | 906 | 912 | 776,000 |
2002/06/07 | 914 | 923 | 914 | 923 | 1,375,000 |
2002/06/06 | 945 | 955 | 928 | 934 | 1,691,000 |
2002/06/05 | 955 | 955 | 933 | 936 | 1,666,000 |
2002/06/04 | 982 | 982 | 948 | 949 | 1,489,000 |
2002/06/03 | 974 | 982 | 970 | 975 | 1,125,000 |
2002/05/31 | 994 | 997 | 977 | 994 | 1,837,000 |
2002/05/30 | 996 | 996 | 978 | 983 | 1,389,000 |
2002/05/29 | 994 | 1,010 | 989 | 992 | 818,000 |
2002/05/28 | 1,023 | 1,032 | 982 | 983 | 1,234,000 |
2002/05/27 | 1,013 | 1,032 | 1,007 | 1,022 | 743,000 |
2002/05/24 | 996 | 1,008 | 988 | 1,002 | 983,000 |
2002/05/23 | 987 | 1,002 | 971 | 976 | 1,611,000 |
2002/05/22 | 1,001 | 1,005 | 985 | 987 | 2,245,000 |
2002/05/21 | 1,001 | 1,020 | 1,001 | 1,013 | 804,000 |
2002/05/20 | 1,046 | 1,050 | 1,010 | 1,021 | 1,840,000 |
2002/05/17 | 1,045 | 1,052 | 1,019 | 1,044 | 2,616,000 |
2002/05/16 | 1,007 | 1,054 | 1,004 | 1,042 | 9,863,000 |
2002/05/15 | 933 | 1,007 | 923 | 987 | 4,280,000 |
2002/05/14 | 932 | 933 | 910 | 917 | 345,000 |
2002/05/13 | 915 | 920 | 909 | 914 | 426,000 |
2002/05/10 | 943 | 950 | 929 | 933 | 1,034,000 |
2002/05/09 | 922 | 935 | 921 | 928 | 912,000 |
2002/05/08 | 905 | 914 | 891 | 894 | 644,000 |
2002/05/07 | 915 | 916 | 882 | 891 | 1,410,000 |
2002/05/02 | 946 | 946 | 924 | 925 | 523,000 |
2002/05/01 | 940 | 950 | 927 | 936 | 591,000 |
2002/04/30 | 941 | 953 | 922 | 950 | 775,000 |
2002/04/26 | 954 | 959 | 940 | 940 | 646,000 |
2002/04/25 | 968 | 968 | 956 | 964 | 1,855,000 |
2002/04/24 | 932 | 979 | 925 | 970 | 1,731,000 |
2002/04/23 | 948 | 953 | 937 | 942 | 1,340,000 |
2002/04/22 | 925 | 938 | 925 | 938 | 767,000 |
2002/04/19 | 900 | 930 | 897 | 920 | 1,527,000 |
2002/04/18 | 904 | 904 | 885 | 898 | 532,000 |
2002/04/17 | 907 | 909 | 897 | 904 | 698,000 |
2002/04/16 | 895 | 899 | 892 | 897 | 772,000 |
2002/04/15 | 874 | 881 | 869 | 880 | 494,000 |
2002/04/12 | 889 | 890 | 866 | 880 | 859,000 |
2002/04/11 | 887 | 910 | 881 | 899 | 6,055,000 |
2002/04/10 | 838 | 864 | 835 | 857 | 5,168,000 |
2002/04/09 | 828 | 845 | 821 | 829 | 1,199,000 |
2002/04/08 | 821 | 831 | 821 | 826 | 940,000 |
2002/04/05 | 806 | 813 | 805 | 813 | 652,000 |
2002/04/04 | 808 | 810 | 803 | 805 | 481,000 |
2002/04/03 | 797 | 805 | 785 | 802 | 577,000 |
2002/04/02 | 794 | 799 | 790 | 796 | 184,000 |
2002/04/01 | 799 | 801 | 782 | 787 | 347,000 |
2002/03/29 | 803 | 805 | 801 | 801 | 348,000 |
2002/03/28 | 803 | 806 | 800 | 801 | 488,000 |
2002/03/27 | 798 | 800 | 794 | 798 | 835,000 |
2002/03/26 | 812 | 815 | 796 | 796 | 901,000 |
2002/03/25 | 813 | 821 | 812 | 816 | 1,168,000 |
2002/03/22 | 816 | 829 | 813 | 818 | 958,000 |
2002/03/20 | 815 | 819 | 810 | 813 | 1,674,000 |
2002/03/19 | 793 | 803 | 784 | 801 | 1,177,000 |
2002/03/18 | 780 | 791 | 768 | 773 | 1,090,000 |
2002/03/15 | 761 | 772 | 761 | 764 | 474,000 |
2002/03/14 | 766 | 775 | 758 | 758 | 419,000 |
2002/03/13 | 773 | 778 | 766 | 766 | 687,000 |
2002/03/12 | 774 | 777 | 768 | 768 | 675,000 |
2002/03/11 | 785 | 785 | 761 | 768 | 876,000 |
2002/03/08 | 794 | 794 | 780 | 780 | 1,265,000 |
2002/03/07 | 780 | 795 | 770 | 794 | 1,412,000 |
2002/03/06 | 763 | 788 | 754 | 783 | 1,552,000 |
2002/03/05 | 775 | 776 | 746 | 763 | 3,292,000 |
2002/03/04 | 780 | 799 | 761 | 768 | 930,000 |
2002/03/01 | 770 | 785 | 770 | 780 | 353,000 |
2002/02/28 | 791 | 795 | 770 | 770 | 352,000 |
2002/02/27 | 780 | 795 | 780 | 790 | 495,000 |
2002/02/26 | 755 | 782 | 755 | 774 | 427,000 |
2002/02/25 | 770 | 770 | 751 | 752 | 434,000 |
2002/02/22 | 760 | 761 | 747 | 751 | 459,000 |
2002/02/21 | 764 | 774 | 760 | 760 | 587,000 |
2002/02/20 | 753 | 754 | 749 | 752 | 487,000 |
2002/02/19 | 753 | 755 | 745 | 752 | 1,115,000 |
2002/02/18 | 707 | 745 | 707 | 743 | 3,803,000 |
2002/02/15 | 819 | 830 | 807 | 807 | 790,000 |
2002/02/14 | 840 | 845 | 812 | 817 | 257,000 |
2002/02/13 | 810 | 828 | 810 | 822 | 487,000 |
2002/02/12 | 818 | 827 | 813 | 827 | 284,000 |
2002/02/08 | 815 | 828 | 815 | 827 | 182,000 |
2002/02/07 | 849 | 850 | 820 | 829 | 241,000 |
2002/02/06 | 813 | 829 | 805 | 829 | 311,000 |
2002/02/05 | 829 | 831 | 805 | 819 | 294,000 |
2002/02/04 | 851 | 861 | 848 | 849 | 260,000 |
2002/02/01 | 840 | 842 | 821 | 834 | 356,000 |
2002/01/31 | 850 | 860 | 803 | 803 | 249,000 |
2002/01/30 | 860 | 860 | 832 | 837 | 421,000 |
2002/01/29 | 883 | 896 | 879 | 889 | 904,000 |
2002/01/28 | 875 | 881 | 866 | 873 | 236,000 |
2002/01/25 | 865 | 875 | 845 | 865 | 399,000 |
2002/01/24 | 855 | 855 | 836 | 850 | 554,000 |
2002/01/23 | 860 | 895 | 859 | 869 | 708,000 |
2002/01/22 | 859 | 870 | 846 | 846 | 401,000 |
2002/01/21 | 861 | 869 | 857 | 861 | 397,000 |
2002/01/18 | 860 | 869 | 846 | 866 | 714,000 |
2002/01/17 | 858 | 870 | 844 | 856 | 520,000 |
2002/01/16 | 816 | 844 | 807 | 844 | 358,000 |
2002/01/15 | 812 | 839 | 811 | 825 | 258,000 |
2002/01/11 | 840 | 850 | 815 | 844 | 1,104,000 |
2002/01/10 | 800 | 822 | 799 | 820 | 758,000 |
2002/01/09 | 782 | 782 | 762 | 780 | 389,000 |
2002/01/08 | 781 | 787 | 768 | 779 | 343,000 |
2002/01/07 | 801 | 808 | 798 | 801 | 169,000 |
2002/01/04 | 797 | 800 | 791 | 793 | 98,000 |