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 |
---|---|---|---|---|---|
2005/12/30 | 3,100 | 3,100 | 3,050 | 3,080 | 752,100 |
2005/12/29 | 2,985 | 3,070 | 2,980 | 3,040 | 1,145,400 |
2005/12/28 | 2,945 | 2,980 | 2,920 | 2,970 | 622,800 |
2005/12/27 | 2,940 | 2,950 | 2,910 | 2,930 | 636,600 |
2005/12/26 | 2,915 | 2,980 | 2,905 | 2,970 | 1,103,000 |
2005/12/22 | 2,875 | 2,900 | 2,830 | 2,890 | 1,256,800 |
2005/12/21 | 2,930 | 2,960 | 2,905 | 2,915 | 919,900 |
2005/12/20 | 2,850 | 2,930 | 2,850 | 2,930 | 871,100 |
2005/12/19 | 2,830 | 2,865 | 2,815 | 2,850 | 616,500 |
2005/12/16 | 2,795 | 2,845 | 2,765 | 2,805 | 888,200 |
2005/12/15 | 2,815 | 2,845 | 2,800 | 2,805 | 989,700 |
2005/12/14 | 2,885 | 2,930 | 2,830 | 2,865 | 1,148,800 |
2005/12/13 | 2,885 | 2,910 | 2,845 | 2,865 | 1,148,000 |
2005/12/12 | 2,840 | 2,865 | 2,830 | 2,845 | 757,700 |
2005/12/09 | 2,800 | 2,825 | 2,760 | 2,815 | 1,621,100 |
2005/12/08 | 2,845 | 2,850 | 2,765 | 2,785 | 1,244,400 |
2005/12/07 | 2,770 | 2,830 | 2,765 | 2,805 | 886,300 |
2005/12/06 | 2,835 | 2,835 | 2,765 | 2,785 | 1,016,200 |
2005/12/05 | 2,795 | 2,840 | 2,780 | 2,835 | 1,001,600 |
2005/12/02 | 2,740 | 2,765 | 2,710 | 2,760 | 946,900 |
2005/12/01 | 2,730 | 2,730 | 2,660 | 2,695 | 1,153,600 |
2005/11/30 | 2,685 | 2,735 | 2,655 | 2,735 | 1,517,200 |
2005/11/29 | 2,600 | 2,655 | 2,580 | 2,650 | 963,000 |
2005/11/28 | 2,560 | 2,630 | 2,550 | 2,605 | 698,100 |
2005/11/25 | 2,565 | 2,565 | 2,515 | 2,530 | 769,800 |
2005/11/24 | 2,600 | 2,605 | 2,545 | 2,545 | 542,500 |
2005/11/22 | 2,605 | 2,605 | 2,540 | 2,570 | 814,800 |
2005/11/21 | 2,650 | 2,650 | 2,555 | 2,580 | 1,405,400 |
2005/11/18 | 2,620 | 2,635 | 2,605 | 2,620 | 969,400 |
2005/11/17 | 2,550 | 2,610 | 2,540 | 2,580 | 1,242,700 |
2005/11/16 | 2,475 | 2,515 | 2,455 | 2,510 | 665,100 |
2005/11/15 | 2,455 | 2,480 | 2,435 | 2,445 | 735,000 |
2005/11/14 | 2,500 | 2,510 | 2,450 | 2,455 | 395,400 |
2005/11/11 | 2,495 | 2,525 | 2,490 | 2,490 | 817,300 |
2005/11/10 | 2,535 | 2,540 | 2,470 | 2,485 | 675,200 |
2005/11/09 | 2,525 | 2,550 | 2,515 | 2,535 | 933,300 |
2005/11/08 | 2,575 | 2,575 | 2,520 | 2,530 | 899,500 |
2005/11/07 | 2,575 | 2,580 | 2,550 | 2,570 | 690,400 |
2005/11/04 | 2,590 | 2,590 | 2,550 | 2,570 | 1,321,300 |
2005/11/02 | 2,575 | 2,590 | 2,540 | 2,560 | 1,220,700 |
2005/11/01 | 2,550 | 2,595 | 2,525 | 2,595 | 1,123,300 |
2005/10/31 | 2,440 | 2,485 | 2,405 | 2,485 | 1,153,000 |
2005/10/28 | 2,390 | 2,440 | 2,375 | 2,440 | 975,000 |
2005/10/27 | 2,390 | 2,400 | 2,375 | 2,400 | 515,000 |
2005/10/26 | 2,355 | 2,390 | 2,355 | 2,385 | 388,800 |
2005/10/25 | 2,370 | 2,375 | 2,355 | 2,370 | 746,000 |
2005/10/24 | 2,355 | 2,375 | 2,320 | 2,330 | 441,500 |
2005/10/21 | 2,350 | 2,350 | 2,300 | 2,335 | 772,600 |
2005/10/20 | 2,375 | 2,380 | 2,345 | 2,360 | 646,600 |
2005/10/19 | 2,380 | 2,380 | 2,330 | 2,345 | 1,126,000 |
2005/10/18 | 2,350 | 2,380 | 2,345 | 2,355 | 1,036,200 |
2005/10/17 | 2,320 | 2,345 | 2,320 | 2,330 | 558,200 |
2005/10/14 | 2,345 | 2,345 | 2,310 | 2,310 | 871,000 |
2005/10/13 | 2,325 | 2,345 | 2,290 | 2,345 | 661,700 |
2005/10/12 | 2,335 | 2,350 | 2,295 | 2,320 | 622,100 |
2005/10/11 | 2,260 | 2,335 | 2,235 | 2,335 | 719,300 |
2005/10/07 | 2,255 | 2,275 | 2,240 | 2,240 | 598,400 |
2005/10/06 | 2,325 | 2,325 | 2,275 | 2,285 | 993,000 |
2005/10/05 | 2,350 | 2,355 | 2,310 | 2,350 | 1,252,200 |
2005/10/04 | 2,350 | 2,355 | 2,325 | 2,340 | 1,132,700 |
2005/10/03 | 2,300 | 2,300 | 2,240 | 2,270 | 1,146,000 |
2005/09/30 | 2,395 | 2,395 | 2,300 | 2,345 | 1,263,900 |
2005/09/29 | 2,300 | 2,320 | 2,260 | 2,315 | 986,600 |
2005/09/28 | 2,195 | 2,280 | 2,190 | 2,275 | 2,131,900 |
2005/09/27 | 2,190 | 2,195 | 2,170 | 2,180 | 614,900 |
2005/09/26 | 2,170 | 2,195 | 2,165 | 2,185 | 871,500 |
2005/09/22 | 2,165 | 2,170 | 2,150 | 2,170 | 651,800 |
2005/09/21 | 2,190 | 2,195 | 2,170 | 2,185 | 915,500 |
2005/09/20 | 2,145 | 2,175 | 2,140 | 2,175 | 800,400 |
2005/09/16 | 2,125 | 2,135 | 2,105 | 2,135 | 758,700 |
2005/09/15 | 2,140 | 2,140 | 2,105 | 2,110 | 836,000 |
2005/09/14 | 2,150 | 2,150 | 2,130 | 2,135 | 726,600 |
2005/09/13 | 2,110 | 2,145 | 2,105 | 2,145 | 1,042,600 |
2005/09/12 | 2,120 | 2,120 | 2,090 | 2,095 | 661,700 |
2005/09/09 | 2,070 | 2,095 | 2,060 | 2,090 | 1,117,800 |
2005/09/08 | 2,080 | 2,085 | 2,050 | 2,065 | 641,800 |
2005/09/07 | 2,110 | 2,110 | 2,075 | 2,085 | 762,300 |
2005/09/06 | 2,130 | 2,130 | 2,070 | 2,080 | 790,400 |
2005/09/05 | 2,095 | 2,125 | 2,075 | 2,120 | 1,015,400 |
2005/09/02 | 2,075 | 2,080 | 2,060 | 2,075 | 892,600 |
2005/09/01 | 2,080 | 2,100 | 2,050 | 2,055 | 1,745,600 |
2005/08/31 | 2,140 | 2,145 | 2,055 | 2,075 | 2,162,500 |
2005/08/30 | 2,135 | 2,160 | 2,125 | 2,150 | 1,838,600 |
2005/08/29 | 2,195 | 2,195 | 2,170 | 2,170 | 346,100 |
2005/08/26 | 2,195 | 2,195 | 2,170 | 2,180 | 358,700 |
2005/08/25 | 2,200 | 2,200 | 2,160 | 2,165 | 961,300 |
2005/08/24 | 2,185 | 2,210 | 2,185 | 2,195 | 761,300 |
2005/08/23 | 2,200 | 2,210 | 2,185 | 2,190 | 1,407,700 |
2005/08/22 | 2,195 | 2,230 | 2,185 | 2,205 | 1,341,100 |
2005/08/19 | 2,170 | 2,175 | 2,160 | 2,165 | 469,700 |
2005/08/18 | 2,160 | 2,175 | 2,160 | 2,165 | 391,900 |
2005/08/17 | 2,160 | 2,175 | 2,155 | 2,160 | 635,700 |
2005/08/16 | 2,160 | 2,165 | 2,145 | 2,160 | 747,900 |
2005/08/15 | 2,165 | 2,170 | 2,155 | 2,170 | 452,300 |
2005/08/12 | 2,170 | 2,175 | 2,150 | 2,150 | 576,000 |
2005/08/11 | 2,170 | 2,180 | 2,160 | 2,165 | 757,700 |
2005/08/10 | 2,145 | 2,165 | 2,140 | 2,155 | 886,100 |
2005/08/09 | 2,100 | 2,140 | 2,095 | 2,135 | 642,400 |
2005/08/08 | 2,050 | 2,090 | 2,030 | 2,090 | 815,200 |
2005/08/05 | 2,130 | 2,135 | 2,085 | 2,100 | 740,000 |
2005/08/04 | 2,120 | 2,140 | 2,075 | 2,135 | 1,034,900 |
2005/08/03 | 2,120 | 2,145 | 2,110 | 2,120 | 1,347,200 |
2005/08/02 | 2,125 | 2,125 | 2,095 | 2,100 | 1,055,400 |
2005/08/01 | 2,100 | 2,120 | 2,080 | 2,095 | 1,681,400 |
2005/07/29 | 2,190 | 2,190 | 2,075 | 2,085 | 2,175,900 |
2005/07/28 | 2,085 | 2,165 | 2,080 | 2,135 | 1,997,200 |
2005/07/27 | 2,090 | 2,100 | 2,065 | 2,075 | 803,500 |
2005/07/26 | 2,090 | 2,100 | 2,080 | 2,085 | 895,300 |
2005/07/25 | 2,070 | 2,075 | 2,045 | 2,070 | 434,900 |
2005/07/22 | 2,085 | 2,085 | 2,030 | 2,045 | 1,007,500 |
2005/07/21 | 2,085 | 2,095 | 2,075 | 2,080 | 862,300 |
2005/07/20 | 2,105 | 2,125 | 2,070 | 2,080 | 1,932,800 |
2005/07/19 | 2,065 | 2,090 | 2,050 | 2,090 | 657,700 |
2005/07/15 | 2,080 | 2,095 | 2,050 | 2,055 | 1,063,000 |
2005/07/14 | 2,055 | 2,075 | 2,045 | 2,055 | 1,334,700 |
2005/07/13 | 2,105 | 2,105 | 2,045 | 2,050 | 1,905,100 |
2005/07/12 | 2,060 | 2,115 | 2,055 | 2,105 | 1,716,600 |
2005/07/11 | 2,045 | 2,060 | 2,020 | 2,020 | 764,200 |
2005/07/08 | 2,030 | 2,045 | 2,015 | 2,030 | 944,800 |
2005/07/07 | 2,055 | 2,065 | 2,025 | 2,045 | 1,350,600 |
2005/07/06 | 2,030 | 2,060 | 2,025 | 2,055 | 691,200 |
2005/07/05 | 2,045 | 2,045 | 2,010 | 2,020 | 750,000 |
2005/07/04 | 2,060 | 2,070 | 2,030 | 2,035 | 630,500 |
2005/07/01 | 2,025 | 2,045 | 2,015 | 2,045 | 761,000 |
2005/06/30 | 2,015 | 2,035 | 2,005 | 2,035 | 973,800 |
2005/06/29 | 2,000 | 2,015 | 1,990 | 1,991 | 656,200 |
2005/06/28 | 1,990 | 2,005 | 1,980 | 1,990 | 696,500 |
2005/06/27 | 1,960 | 1,972 | 1,953 | 1,967 | 322,300 |
2005/06/24 | 1,978 | 1,988 | 1,966 | 1,983 | 905,100 |
2005/06/23 | 1,993 | 1,998 | 1,972 | 1,978 | 573,800 |
2005/06/22 | 1,987 | 2,000 | 1,987 | 1,987 | 838,900 |
2005/06/21 | 1,992 | 2,005 | 1,986 | 1,987 | 746,500 |
2005/06/20 | 2,000 | 2,000 | 1,980 | 1,990 | 614,700 |
2005/06/17 | 1,983 | 1,995 | 1,981 | 1,990 | 734,900 |
2005/06/16 | 1,954 | 1,973 | 1,951 | 1,966 | 725,000 |
2005/06/15 | 1,945 | 1,989 | 1,938 | 1,983 | 1,581,400 |
2005/06/14 | 1,930 | 1,943 | 1,910 | 1,922 | 999,900 |
2005/06/13 | 1,959 | 1,963 | 1,937 | 1,940 | 737,100 |
2005/06/10 | 1,930 | 1,968 | 1,929 | 1,941 | 1,037,800 |
2005/06/09 | 1,975 | 1,980 | 1,921 | 1,922 | 653,800 |
2005/06/08 | 1,955 | 1,973 | 1,945 | 1,973 | 442,400 |
2005/06/07 | 1,965 | 1,977 | 1,942 | 1,954 | 684,300 |
2005/06/06 | 1,962 | 1,979 | 1,956 | 1,967 | 584,600 |
2005/06/03 | 2,000 | 2,000 | 1,972 | 1,985 | 1,015,600 |
2005/06/02 | 1,963 | 2,010 | 1,961 | 2,000 | 1,183,700 |
2005/06/01 | 1,940 | 1,974 | 1,940 | 1,960 | 1,140,500 |
2005/05/31 | 1,934 | 1,988 | 1,923 | 1,988 | 2,222,100 |
2005/05/30 | 1,929 | 1,934 | 1,916 | 1,924 | 625,800 |
2005/05/27 | 1,915 | 1,937 | 1,915 | 1,924 | 847,200 |
2005/05/26 | 1,889 | 1,915 | 1,863 | 1,895 | 709,000 |
2005/05/25 | 1,899 | 1,917 | 1,882 | 1,899 | 695,000 |
2005/05/24 | 1,916 | 1,939 | 1,890 | 1,897 | 827,100 |
2005/05/23 | 1,898 | 1,919 | 1,883 | 1,915 | 693,300 |
2005/05/20 | 1,900 | 1,900 | 1,867 | 1,879 | 585,700 |
2005/05/19 | 1,870 | 1,882 | 1,862 | 1,870 | 494,900 |
2005/05/18 | 1,867 | 1,887 | 1,836 | 1,859 | 776,300 |
2005/05/17 | 1,899 | 1,912 | 1,865 | 1,870 | 585,800 |
2005/05/16 | 1,898 | 1,927 | 1,882 | 1,903 | 1,235,200 |
2005/05/13 | 1,863 | 1,893 | 1,852 | 1,868 | 916,800 |
2005/05/12 | 1,919 | 1,930 | 1,890 | 1,891 | 634,900 |
2005/05/11 | 1,878 | 1,928 | 1,875 | 1,910 | 1,275,600 |
2005/05/10 | 1,911 | 1,918 | 1,885 | 1,891 | 620,500 |
2005/05/09 | 1,940 | 1,940 | 1,902 | 1,913 | 1,543,500 |
2005/05/06 | 1,900 | 1,940 | 1,881 | 1,940 | 2,341,600 |
2005/05/02 | 1,850 | 1,851 | 1,837 | 1,841 | 1,216,600 |
2005/04/28 | 1,822 | 1,840 | 1,793 | 1,840 | 1,657,300 |
2005/04/27 | 1,795 | 1,798 | 1,769 | 1,792 | 771,200 |
2005/04/26 | 1,780 | 1,792 | 1,767 | 1,775 | 690,500 |
2005/04/25 | 1,785 | 1,785 | 1,757 | 1,758 | 992,100 |
2005/04/22 | 1,801 | 1,801 | 1,772 | 1,792 | 863,600 |
2005/04/21 | 1,730 | 1,765 | 1,719 | 1,754 | 1,283,500 |
2005/04/20 | 1,824 | 1,825 | 1,763 | 1,774 | 870,000 |
2005/04/19 | 1,805 | 1,805 | 1,760 | 1,788 | 1,361,200 |
2005/04/18 | 1,751 | 1,770 | 1,723 | 1,723 | 1,836,500 |
2005/04/15 | 1,850 | 1,854 | 1,798 | 1,811 | 2,234,700 |
2005/04/14 | 1,847 | 1,885 | 1,847 | 1,873 | 1,263,700 |
2005/04/13 | 1,900 | 1,923 | 1,890 | 1,907 | 756,000 |
2005/04/12 | 1,919 | 1,934 | 1,873 | 1,878 | 1,429,200 |
2005/04/11 | 1,941 | 1,955 | 1,920 | 1,949 | 1,325,400 |
2005/04/08 | 1,944 | 1,953 | 1,927 | 1,941 | 1,341,400 |
2005/04/07 | 1,916 | 1,940 | 1,900 | 1,929 | 1,668,500 |
2005/04/06 | 1,898 | 1,926 | 1,892 | 1,926 | 1,423,400 |
2005/04/05 | 1,850 | 1,904 | 1,850 | 1,890 | 1,340,900 |
2005/04/04 | 1,832 | 1,845 | 1,825 | 1,839 | 625,600 |
2005/04/01 | 1,823 | 1,838 | 1,804 | 1,832 | 1,019,300 |
2005/03/31 | 1,832 | 1,845 | 1,827 | 1,835 | 905,500 |
2005/03/30 | 1,825 | 1,835 | 1,810 | 1,831 | 1,063,100 |
2005/03/29 | 1,831 | 1,844 | 1,814 | 1,826 | 553,500 |
2005/03/28 | 1,809 | 1,851 | 1,808 | 1,844 | 756,000 |
2005/03/25 | 1,793 | 1,809 | 1,793 | 1,802 | 279,100 |
2005/03/24 | 1,815 | 1,816 | 1,791 | 1,791 | 552,500 |
2005/03/23 | 1,809 | 1,810 | 1,792 | 1,802 | 447,000 |
2005/03/22 | 1,809 | 1,829 | 1,803 | 1,807 | 1,072,500 |
2005/03/18 | 1,796 | 1,806 | 1,789 | 1,797 | 488,700 |
2005/03/17 | 1,780 | 1,800 | 1,778 | 1,789 | 490,400 |
2005/03/16 | 1,795 | 1,809 | 1,792 | 1,807 | 440,900 |
2005/03/15 | 1,798 | 1,798 | 1,784 | 1,791 | 478,600 |
2005/03/14 | 1,797 | 1,797 | 1,770 | 1,786 | 284,700 |
2005/03/11 | 1,810 | 1,810 | 1,796 | 1,797 | 1,052,600 |
2005/03/10 | 1,776 | 1,801 | 1,774 | 1,797 | 807,200 |
2005/03/09 | 1,760 | 1,784 | 1,760 | 1,775 | 1,018,800 |
2005/03/08 | 1,776 | 1,779 | 1,762 | 1,779 | 833,100 |
2005/03/07 | 1,778 | 1,797 | 1,776 | 1,786 | 865,100 |
2005/03/04 | 1,803 | 1,805 | 1,786 | 1,794 | 634,600 |
2005/03/03 | 1,815 | 1,829 | 1,801 | 1,805 | 1,152,300 |
2005/03/02 | 1,795 | 1,807 | 1,792 | 1,801 | 1,319,900 |
2005/03/01 | 1,790 | 1,790 | 1,771 | 1,776 | 657,800 |
2005/02/28 | 1,789 | 1,796 | 1,782 | 1,793 | 573,400 |
2005/02/25 | 1,789 | 1,789 | 1,775 | 1,777 | 556,700 |
2005/02/24 | 1,750 | 1,779 | 1,745 | 1,774 | 775,200 |
2005/02/23 | 1,721 | 1,747 | 1,721 | 1,746 | 723,900 |
2005/02/22 | 1,757 | 1,757 | 1,729 | 1,730 | 376,800 |
2005/02/21 | 1,769 | 1,769 | 1,740 | 1,756 | 456,500 |
2005/02/18 | 1,730 | 1,769 | 1,729 | 1,764 | 826,800 |
2005/02/17 | 1,737 | 1,757 | 1,725 | 1,725 | 680,500 |
2005/02/16 | 1,752 | 1,757 | 1,727 | 1,730 | 479,800 |
2005/02/15 | 1,761 | 1,765 | 1,755 | 1,760 | 343,100 |
2005/02/14 | 1,800 | 1,800 | 1,769 | 1,769 | 977,800 |
2005/02/10 | 1,760 | 1,770 | 1,728 | 1,770 | 1,293,900 |
2005/02/09 | 1,750 | 1,779 | 1,741 | 1,775 | 2,827,500 |
2005/02/08 | 1,710 | 1,715 | 1,694 | 1,715 | 970,400 |
2005/02/07 | 1,688 | 1,706 | 1,681 | 1,702 | 756,300 |
2005/02/04 | 1,658 | 1,684 | 1,648 | 1,670 | 1,311,100 |
2005/02/03 | 1,681 | 1,700 | 1,666 | 1,685 | 863,400 |
2005/02/02 | 1,703 | 1,714 | 1,692 | 1,702 | 843,400 |
2005/02/01 | 1,687 | 1,700 | 1,673 | 1,700 | 779,300 |
2005/01/31 | 1,696 | 1,710 | 1,678 | 1,701 | 1,285,500 |
2005/01/28 | 1,680 | 1,687 | 1,670 | 1,684 | 1,570,800 |
2005/01/27 | 1,660 | 1,683 | 1,660 | 1,674 | 1,771,400 |
2005/01/26 | 1,628 | 1,658 | 1,622 | 1,658 | 950,900 |
2005/01/25 | 1,612 | 1,620 | 1,603 | 1,603 | 485,800 |
2005/01/24 | 1,618 | 1,639 | 1,611 | 1,631 | 794,000 |
2005/01/21 | 1,615 | 1,633 | 1,604 | 1,623 | 1,073,300 |
2005/01/20 | 1,654 | 1,654 | 1,616 | 1,620 | 1,338,500 |
2005/01/19 | 1,635 | 1,653 | 1,632 | 1,653 | 1,383,800 |
2005/01/18 | 1,613 | 1,627 | 1,603 | 1,619 | 1,048,000 |
2005/01/17 | 1,619 | 1,620 | 1,598 | 1,605 | 693,000 |
2005/01/14 | 1,627 | 1,637 | 1,600 | 1,624 | 1,021,000 |
2005/01/13 | 1,612 | 1,631 | 1,608 | 1,626 | 1,061,300 |
2005/01/12 | 1,601 | 1,611 | 1,598 | 1,607 | 911,900 |
2005/01/11 | 1,598 | 1,600 | 1,585 | 1,597 | 524,200 |
2005/01/07 | 1,605 | 1,608 | 1,575 | 1,597 | 1,044,800 |
2005/01/06 | 1,560 | 1,591 | 1,555 | 1,588 | 1,176,200 |
2005/01/05 | 1,547 | 1,562 | 1,541 | 1,550 | 719,200 |
2005/01/04 | 1,535 | 1,552 | 1,530 | 1,547 | 229,300 |