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
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

このページの先頭へ