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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,199 | 1,199 | 1,169 | 1,169 | 340,000 |
| 2003/12/29 | 1,169 | 1,175 | 1,149 | 1,174 | 267,000 |
| 2003/12/26 | 1,155 | 1,155 | 1,134 | 1,149 | 286,000 |
| 2003/12/25 | 1,141 | 1,162 | 1,135 | 1,154 | 289,000 |
| 2003/12/24 | 1,171 | 1,179 | 1,153 | 1,170 | 593,000 |
| 2003/12/22 | 1,148 | 1,170 | 1,146 | 1,170 | 465,000 |
| 2003/12/19 | 1,110 | 1,143 | 1,108 | 1,143 | 432,000 |
| 2003/12/18 | 1,115 | 1,120 | 1,111 | 1,119 | 465,000 |
| 2003/12/17 | 1,130 | 1,130 | 1,105 | 1,114 | 395,000 |
| 2003/12/16 | 1,122 | 1,125 | 1,110 | 1,120 | 372,000 |
| 2003/12/15 | 1,144 | 1,150 | 1,136 | 1,142 | 453,000 |
| 2003/12/12 | 1,143 | 1,154 | 1,116 | 1,128 | 1,057,000 |
| 2003/12/11 | 1,150 | 1,162 | 1,142 | 1,154 | 557,000 |
| 2003/12/10 | 1,153 | 1,160 | 1,118 | 1,134 | 514,000 |
| 2003/12/09 | 1,165 | 1,165 | 1,134 | 1,153 | 380,000 |
| 2003/12/08 | 1,168 | 1,168 | 1,130 | 1,134 | 650,000 |
| 2003/12/05 | 1,185 | 1,208 | 1,185 | 1,208 | 624,000 |
| 2003/12/04 | 1,156 | 1,183 | 1,155 | 1,175 | 736,000 |
| 2003/12/03 | 1,165 | 1,173 | 1,146 | 1,146 | 463,000 |
| 2003/12/02 | 1,179 | 1,179 | 1,161 | 1,168 | 356,000 |
| 2003/12/01 | 1,124 | 1,164 | 1,101 | 1,159 | 576,000 |
| 2003/11/28 | 1,120 | 1,123 | 1,101 | 1,112 | 936,000 |
| 2003/11/27 | 1,177 | 1,177 | 1,121 | 1,123 | 968,000 |
| 2003/11/26 | 1,132 | 1,175 | 1,127 | 1,163 | 584,000 |
| 2003/11/25 | 1,144 | 1,144 | 1,114 | 1,131 | 351,000 |
| 2003/11/21 | 1,115 | 1,124 | 1,099 | 1,099 | 290,000 |
| 2003/11/20 | 1,096 | 1,112 | 1,093 | 1,102 | 486,000 |
| 2003/11/19 | 1,113 | 1,125 | 1,086 | 1,094 | 598,000 |
| 2003/11/18 | 1,115 | 1,132 | 1,090 | 1,129 | 462,000 |
| 2003/11/17 | 1,163 | 1,163 | 1,115 | 1,124 | 614,000 |
| 2003/11/14 | 1,160 | 1,179 | 1,158 | 1,162 | 918,000 |
| 2003/11/13 | 1,202 | 1,213 | 1,182 | 1,195 | 489,000 |
| 2003/11/12 | 1,215 | 1,227 | 1,183 | 1,202 | 795,000 |
| 2003/11/11 | 1,262 | 1,262 | 1,190 | 1,215 | 642,000 |
| 2003/11/10 | 1,240 | 1,275 | 1,233 | 1,275 | 801,000 |
| 2003/11/07 | 1,245 | 1,250 | 1,227 | 1,250 | 1,064,000 |
| 2003/11/06 | 1,255 | 1,271 | 1,210 | 1,236 | 1,177,000 |
| 2003/11/05 | 1,249 | 1,250 | 1,224 | 1,245 | 510,000 |
| 2003/11/04 | 1,255 | 1,274 | 1,254 | 1,262 | 1,164,000 |
| 2003/10/31 | 1,250 | 1,262 | 1,224 | 1,247 | 1,206,000 |
| 2003/10/30 | 1,211 | 1,238 | 1,199 | 1,230 | 1,992,000 |
| 2003/10/29 | 1,199 | 1,211 | 1,175 | 1,191 | 606,000 |
| 2003/10/28 | 1,219 | 1,220 | 1,166 | 1,171 | 902,000 |
| 2003/10/27 | 1,188 | 1,200 | 1,175 | 1,179 | 817,000 |
| 2003/10/24 | 1,167 | 1,176 | 1,122 | 1,148 | 808,000 |
| 2003/10/23 | 1,190 | 1,190 | 1,138 | 1,147 | 774,000 |
| 2003/10/22 | 1,208 | 1,209 | 1,196 | 1,208 | 654,000 |
| 2003/10/21 | 1,235 | 1,235 | 1,209 | 1,212 | 800,000 |
| 2003/10/20 | 1,242 | 1,242 | 1,205 | 1,222 | 889,000 |
| 2003/10/17 | 1,270 | 1,270 | 1,205 | 1,248 | 1,179,000 |
| 2003/10/16 | 1,248 | 1,281 | 1,245 | 1,260 | 1,598,000 |
| 2003/10/15 | 1,244 | 1,244 | 1,219 | 1,226 | 653,000 |
| 2003/10/14 | 1,245 | 1,245 | 1,211 | 1,229 | 1,499,000 |
| 2003/10/10 | 1,212 | 1,228 | 1,201 | 1,208 | 1,295,000 |
| 2003/10/09 | 1,210 | 1,210 | 1,179 | 1,192 | 1,943,000 |
| 2003/10/08 | 1,257 | 1,264 | 1,210 | 1,240 | 1,617,000 |
| 2003/10/07 | 1,297 | 1,310 | 1,280 | 1,304 | 1,242,000 |
| 2003/10/06 | 1,309 | 1,309 | 1,259 | 1,267 | 1,030,000 |
| 2003/10/03 | 1,251 | 1,305 | 1,247 | 1,284 | 1,674,000 |
| 2003/10/02 | 1,248 | 1,248 | 1,213 | 1,231 | 835,000 |
| 2003/10/01 | 1,200 | 1,209 | 1,190 | 1,209 | 766,000 |
| 2003/09/30 | 1,209 | 1,209 | 1,165 | 1,189 | 1,406,000 |
| 2003/09/29 | 1,225 | 1,235 | 1,200 | 1,200 | 529,000 |
| 2003/09/26 | 1,201 | 1,225 | 1,201 | 1,220 | 444,000 |
| 2003/09/25 | 1,202 | 1,219 | 1,192 | 1,217 | 1,195,000 |
| 2003/09/24 | 1,227 | 1,246 | 1,210 | 1,227 | 1,539,000 |
| 2003/09/22 | 1,230 | 1,237 | 1,192 | 1,226 | 1,675,000 |
| 2003/09/19 | 1,323 | 1,330 | 1,252 | 1,295 | 2,336,000 |
| 2003/09/18 | 1,357 | 1,357 | 1,315 | 1,343 | 1,121,000 |
| 2003/09/17 | 1,358 | 1,375 | 1,350 | 1,375 | 1,072,000 |
| 2003/09/16 | 1,340 | 1,352 | 1,321 | 1,337 | 1,700,000 |
| 2003/09/12 | 1,350 | 1,399 | 1,349 | 1,389 | 2,014,000 |
| 2003/09/11 | 1,334 | 1,340 | 1,312 | 1,335 | 1,268,000 |
| 2003/09/10 | 1,290 | 1,350 | 1,280 | 1,335 | 1,754,000 |
| 2003/09/09 | 1,259 | 1,291 | 1,252 | 1,287 | 1,773,000 |
| 2003/09/08 | 1,248 | 1,250 | 1,230 | 1,238 | 1,292,000 |
| 2003/09/05 | 1,203 | 1,243 | 1,200 | 1,233 | 2,280,000 |
| 2003/09/04 | 1,160 | 1,210 | 1,157 | 1,183 | 1,959,000 |
| 2003/09/03 | 1,187 | 1,194 | 1,159 | 1,165 | 1,239,000 |
| 2003/09/02 | 1,200 | 1,200 | 1,181 | 1,193 | 756,000 |
| 2003/09/01 | 1,200 | 1,204 | 1,195 | 1,200 | 675,000 |
| 2003/08/29 | 1,200 | 1,201 | 1,190 | 1,200 | 595,000 |
| 2003/08/28 | 1,199 | 1,201 | 1,185 | 1,199 | 853,000 |
| 2003/08/27 | 1,211 | 1,215 | 1,199 | 1,199 | 989,000 |
| 2003/08/26 | 1,204 | 1,217 | 1,199 | 1,208 | 1,444,000 |
| 2003/08/25 | 1,200 | 1,208 | 1,195 | 1,200 | 1,009,000 |
| 2003/08/22 | 1,201 | 1,210 | 1,175 | 1,200 | 819,000 |
| 2003/08/21 | 1,199 | 1,209 | 1,193 | 1,197 | 1,307,000 |
| 2003/08/20 | 1,189 | 1,199 | 1,184 | 1,198 | 1,611,000 |
| 2003/08/19 | 1,182 | 1,185 | 1,170 | 1,173 | 654,000 |
| 2003/08/18 | 1,173 | 1,180 | 1,164 | 1,180 | 1,057,000 |
| 2003/08/15 | 1,169 | 1,174 | 1,158 | 1,161 | 1,491,000 |
| 2003/08/14 | 1,151 | 1,168 | 1,150 | 1,160 | 1,376,000 |
| 2003/08/13 | 1,148 | 1,155 | 1,141 | 1,141 | 849,000 |
| 2003/08/12 | 1,135 | 1,147 | 1,131 | 1,141 | 1,155,000 |
| 2003/08/11 | 1,130 | 1,145 | 1,126 | 1,126 | 1,196,000 |
| 2003/08/08 | 1,100 | 1,128 | 1,100 | 1,122 | 1,186,000 |
| 2003/08/07 | 1,100 | 1,109 | 1,089 | 1,089 | 688,000 |
| 2003/08/06 | 1,090 | 1,109 | 1,090 | 1,109 | 634,000 |
| 2003/08/05 | 1,150 | 1,150 | 1,101 | 1,110 | 1,274,000 |
| 2003/08/04 | 1,147 | 1,153 | 1,137 | 1,151 | 1,004,000 |
| 2003/08/01 | 1,160 | 1,160 | 1,140 | 1,142 | 1,264,000 |
| 2003/07/31 | 1,139 | 1,163 | 1,131 | 1,145 | 2,258,000 |
| 2003/07/30 | 1,127 | 1,130 | 1,118 | 1,124 | 1,663,000 |
| 2003/07/29 | 1,125 | 1,135 | 1,116 | 1,129 | 1,471,000 |
| 2003/07/28 | 1,124 | 1,129 | 1,114 | 1,120 | 1,590,000 |
| 2003/07/25 | 1,120 | 1,125 | 1,110 | 1,118 | 1,426,000 |
| 2003/07/24 | 1,110 | 1,124 | 1,104 | 1,117 | 1,843,000 |
| 2003/07/23 | 1,106 | 1,116 | 1,096 | 1,102 | 1,253,000 |
| 2003/07/22 | 1,099 | 1,114 | 1,097 | 1,105 | 1,704,000 |
| 2003/07/18 | 1,081 | 1,098 | 1,070 | 1,087 | 1,614,000 |
| 2003/07/17 | 1,083 | 1,097 | 1,064 | 1,079 | 1,302,000 |
| 2003/07/16 | 1,080 | 1,094 | 1,070 | 1,088 | 1,651,000 |
| 2003/07/15 | 1,070 | 1,083 | 1,062 | 1,064 | 1,628,000 |
| 2003/07/14 | 1,122 | 1,126 | 1,087 | 1,089 | 2,614,000 |
| 2003/07/11 | 1,059 | 1,097 | 1,059 | 1,082 | 4,163,000 |
| 2003/07/10 | 1,038 | 1,075 | 1,032 | 1,057 | 4,767,000 |
| 2003/07/09 | 1,006 | 1,026 | 1,006 | 1,026 | 1,374,000 |
| 2003/07/08 | 1,015 | 1,016 | 1,005 | 1,006 | 887,000 |
| 2003/07/07 | 1,014 | 1,023 | 1,005 | 1,005 | 693,000 |
| 2003/07/04 | 1,011 | 1,024 | 1,010 | 1,013 | 1,523,000 |
| 2003/07/03 | 1,015 | 1,023 | 997 | 1,010 | 2,471,000 |
| 2003/07/02 | 1,011 | 1,013 | 999 | 1,012 | 849,000 |
| 2003/07/01 | 1,017 | 1,017 | 1,002 | 1,002 | 778,000 |
| 2003/06/30 | 1,009 | 1,016 | 1,005 | 1,013 | 1,843,000 |
| 2003/06/27 | 989 | 1,000 | 986 | 995 | 697,000 |
| 2003/06/26 | 980 | 983 | 976 | 981 | 456,000 |
| 2003/06/25 | 979 | 983 | 971 | 974 | 247,000 |
| 2003/06/24 | 979 | 983 | 969 | 969 | 385,000 |
| 2003/06/23 | 985 | 994 | 983 | 988 | 300,000 |
| 2003/06/20 | 985 | 993 | 985 | 988 | 323,000 |
| 2003/06/19 | 998 | 998 | 988 | 991 | 890,000 |
| 2003/06/18 | 991 | 998 | 989 | 998 | 1,138,000 |
| 2003/06/17 | 971 | 990 | 971 | 988 | 734,000 |
| 2003/06/16 | 977 | 977 | 968 | 972 | 332,000 |
| 2003/06/13 | 979 | 980 | 967 | 976 | 1,442,000 |
| 2003/06/12 | 960 | 960 | 955 | 959 | 427,000 |
| 2003/06/11 | 960 | 964 | 951 | 960 | 453,000 |
| 2003/06/10 | 954 | 968 | 954 | 963 | 423,000 |
| 2003/06/09 | 965 | 966 | 959 | 964 | 395,000 |
| 2003/06/06 | 954 | 966 | 952 | 965 | 786,000 |
| 2003/06/05 | 952 | 955 | 946 | 952 | 606,000 |
| 2003/06/04 | 941 | 952 | 941 | 948 | 786,000 |
| 2003/06/03 | 940 | 940 | 931 | 938 | 435,000 |
| 2003/06/02 | 932 | 950 | 931 | 947 | 822,000 |
| 2003/05/30 | 925 | 932 | 923 | 924 | 494,000 |
| 2003/05/29 | 923 | 932 | 918 | 923 | 483,000 |
| 2003/05/28 | 918 | 925 | 913 | 920 | 311,000 |
| 2003/05/27 | 917 | 920 | 909 | 909 | 316,000 |
| 2003/05/26 | 913 | 920 | 910 | 916 | 308,000 |
| 2003/05/23 | 906 | 914 | 906 | 909 | 235,000 |
| 2003/05/22 | 915 | 921 | 907 | 910 | 323,000 |
| 2003/05/21 | 909 | 917 | 908 | 914 | 394,000 |
| 2003/05/20 | 899 | 919 | 895 | 917 | 353,000 |
| 2003/05/19 | 910 | 910 | 897 | 907 | 249,000 |
| 2003/05/16 | 915 | 920 | 904 | 910 | 442,000 |
| 2003/05/15 | 920 | 920 | 904 | 905 | 560,000 |
| 2003/05/14 | 905 | 926 | 905 | 920 | 573,000 |
| 2003/05/13 | 917 | 917 | 901 | 904 | 606,000 |
| 2003/05/12 | 905 | 910 | 895 | 907 | 782,000 |
| 2003/05/09 | 883 | 908 | 876 | 904 | 1,410,000 |
| 2003/05/08 | 920 | 929 | 885 | 889 | 1,806,000 |
| 2003/05/07 | 921 | 933 | 912 | 912 | 1,027,000 |
| 2003/05/06 | 918 | 932 | 915 | 925 | 529,000 |
| 2003/05/02 | 914 | 925 | 900 | 922 | 625,000 |
| 2003/05/01 | 894 | 914 | 889 | 913 | 1,140,000 |
| 2003/04/30 | 891 | 893 | 883 | 888 | 742,000 |
| 2003/04/28 | 879 | 881 | 870 | 881 | 653,000 |
| 2003/04/25 | 866 | 880 | 866 | 869 | 529,000 |
| 2003/04/24 | 873 | 879 | 873 | 875 | 672,000 |
| 2003/04/23 | 875 | 877 | 860 | 866 | 845,000 |
| 2003/04/22 | 868 | 868 | 856 | 865 | 627,000 |
| 2003/04/21 | 853 | 867 | 847 | 860 | 630,000 |
| 2003/04/18 | 838 | 856 | 837 | 853 | 474,000 |
| 2003/04/17 | 844 | 844 | 836 | 837 | 545,000 |
| 2003/04/16 | 839 | 845 | 830 | 845 | 653,000 |
| 2003/04/15 | 827 | 839 | 818 | 838 | 599,000 |
| 2003/04/14 | 822 | 822 | 806 | 817 | 642,000 |
| 2003/04/11 | 833 | 833 | 816 | 819 | 593,000 |
| 2003/04/10 | 824 | 831 | 815 | 827 | 787,000 |
| 2003/04/09 | 830 | 845 | 829 | 831 | 715,000 |
| 2003/04/08 | 845 | 846 | 824 | 834 | 636,000 |
| 2003/04/07 | 847 | 851 | 838 | 849 | 646,000 |
| 2003/04/04 | 821 | 841 | 819 | 826 | 1,282,000 |
| 2003/04/03 | 860 | 865 | 836 | 841 | 870,000 |
| 2003/04/02 | 858 | 861 | 849 | 850 | 626,000 |
| 2003/04/01 | 855 | 861 | 852 | 855 | 353,000 |
| 2003/03/31 | 874 | 874 | 854 | 855 | 659,000 |
| 2003/03/28 | 889 | 895 | 875 | 875 | 807,000 |
| 2003/03/27 | 885 | 892 | 882 | 883 | 309,000 |
| 2003/03/26 | 880 | 882 | 865 | 875 | 300,000 |
| 2003/03/25 | 885 | 885 | 862 | 870 | 665,000 |
| 2003/03/24 | 900 | 903 | 881 | 887 | 655,000 |
| 2003/03/20 | 875 | 885 | 872 | 874 | 1,427,000 |
| 2003/03/19 | 860 | 860 | 852 | 852 | 534,000 |
| 2003/03/18 | 855 | 868 | 850 | 858 | 1,085,000 |
| 2003/03/17 | 855 | 857 | 842 | 850 | 565,000 |
| 2003/03/14 | 865 | 870 | 850 | 860 | 1,425,000 |
| 2003/03/13 | 866 | 874 | 843 | 850 | 864,000 |
| 2003/03/12 | 870 | 870 | 840 | 862 | 855,000 |
| 2003/03/11 | 881 | 893 | 861 | 861 | 2,197,000 |
| 2003/03/10 | 890 | 919 | 878 | 880 | 1,657,000 |
| 2003/03/07 | 902 | 902 | 876 | 876 | 720,000 |
| 2003/03/06 | 922 | 927 | 908 | 912 | 947,000 |
| 2003/03/05 | 905 | 923 | 900 | 912 | 818,000 |
| 2003/03/04 | 910 | 912 | 901 | 902 | 816,000 |
| 2003/03/03 | 920 | 920 | 913 | 915 | 1,058,000 |
| 2003/02/28 | 935 | 936 | 925 | 927 | 395,000 |
| 2003/02/27 | 940 | 945 | 925 | 930 | 1,148,000 |
| 2003/02/26 | 945 | 955 | 945 | 947 | 520,000 |
| 2003/02/25 | 959 | 959 | 949 | 952 | 712,000 |
| 2003/02/24 | 963 | 963 | 956 | 959 | 238,000 |
| 2003/02/21 | 965 | 965 | 956 | 962 | 336,000 |
| 2003/02/20 | 962 | 964 | 960 | 961 | 259,000 |
| 2003/02/19 | 970 | 970 | 959 | 965 | 558,000 |
| 2003/02/18 | 980 | 980 | 950 | 974 | 679,000 |
| 2003/02/17 | 987 | 989 | 972 | 973 | 354,000 |
| 2003/02/14 | 968 | 979 | 968 | 977 | 297,000 |
| 2003/02/13 | 979 | 979 | 967 | 969 | 539,000 |
| 2003/02/12 | 977 | 978 | 971 | 978 | 636,000 |
| 2003/02/10 | 978 | 983 | 975 | 978 | 450,000 |
| 2003/02/07 | 980 | 995 | 976 | 995 | 424,000 |
| 2003/02/06 | 983 | 990 | 979 | 990 | 371,000 |
| 2003/02/05 | 987 | 993 | 976 | 979 | 562,000 |
| 2003/02/04 | 999 | 999 | 983 | 991 | 1,122,000 |
| 2003/02/03 | 980 | 990 | 979 | 989 | 539,000 |
| 2003/01/31 | 978 | 990 | 970 | 990 | 920,000 |
| 2003/01/30 | 985 | 985 | 975 | 980 | 345,000 |
| 2003/01/29 | 986 | 986 | 973 | 982 | 470,000 |
| 2003/01/28 | 986 | 987 | 980 | 983 | 317,000 |
| 2003/01/27 | 986 | 989 | 975 | 985 | 273,000 |
| 2003/01/24 | 990 | 993 | 980 | 987 | 916,000 |
| 2003/01/23 | 973 | 981 | 966 | 975 | 468,000 |
| 2003/01/22 | 980 | 980 | 966 | 966 | 377,000 |
| 2003/01/21 | 984 | 984 | 975 | 978 | 238,000 |
| 2003/01/20 | 976 | 986 | 971 | 979 | 312,000 |
| 2003/01/17 | 980 | 989 | 975 | 989 | 192,000 |
| 2003/01/16 | 974 | 982 | 974 | 981 | 504,000 |
| 2003/01/15 | 989 | 989 | 974 | 974 | 518,000 |
| 2003/01/14 | 990 | 992 | 980 | 986 | 328,000 |
| 2003/01/10 | 990 | 995 | 975 | 980 | 900,000 |
| 2003/01/09 | 970 | 980 | 967 | 980 | 629,000 |
| 2003/01/08 | 995 | 995 | 982 | 989 | 364,000 |
| 2003/01/07 | 993 | 1,001 | 989 | 995 | 993,000 |
| 2003/01/06 | 993 | 994 | 986 | 989 | 184,000 |