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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,180 | 1,187 | 1,163 | 1,166 | 1,661,200 |
| 2009/12/29 | 1,193 | 1,202 | 1,187 | 1,202 | 424,000 |
| 2009/12/28 | 1,174 | 1,202 | 1,174 | 1,192 | 525,900 |
| 2009/12/25 | 1,199 | 1,199 | 1,178 | 1,184 | 382,700 |
| 2009/12/24 | 1,190 | 1,200 | 1,173 | 1,193 | 1,096,900 |
| 2009/12/22 | 1,168 | 1,185 | 1,162 | 1,181 | 1,164,400 |
| 2009/12/21 | 1,136 | 1,163 | 1,135 | 1,151 | 817,300 |
| 2009/12/18 | 1,146 | 1,155 | 1,131 | 1,144 | 1,057,700 |
| 2009/12/17 | 1,164 | 1,172 | 1,158 | 1,166 | 610,700 |
| 2009/12/16 | 1,165 | 1,184 | 1,153 | 1,164 | 1,024,800 |
| 2009/12/15 | 1,143 | 1,149 | 1,130 | 1,148 | 858,600 |
| 2009/12/14 | 1,138 | 1,153 | 1,121 | 1,145 | 894,400 |
| 2009/12/11 | 1,134 | 1,147 | 1,117 | 1,147 | 1,114,800 |
| 2009/12/10 | 1,154 | 1,168 | 1,100 | 1,114 | 2,353,900 |
| 2009/12/09 | 1,136 | 1,143 | 1,125 | 1,134 | 982,200 |
| 2009/12/08 | 1,167 | 1,183 | 1,156 | 1,161 | 2,383,900 |
| 2009/12/07 | 1,167 | 1,173 | 1,152 | 1,167 | 2,031,800 |
| 2009/12/04 | 1,114 | 1,125 | 1,089 | 1,122 | 1,080,900 |
| 2009/12/03 | 1,066 | 1,116 | 1,059 | 1,112 | 1,393,200 |
| 2009/12/02 | 1,020 | 1,053 | 1,019 | 1,046 | 747,900 |
| 2009/12/01 | 994 | 1,040 | 983 | 1,040 | 1,007,800 |
| 2009/11/30 | 998 | 1,020 | 996 | 1,011 | 1,451,300 |
| 2009/11/27 | 995 | 1,016 | 971 | 978 | 1,597,600 |
| 2009/11/26 | 988 | 1,008 | 972 | 997 | 704,200 |
| 2009/11/25 | 977 | 999 | 965 | 998 | 1,386,800 |
| 2009/11/24 | 997 | 1,008 | 979 | 987 | 1,100,600 |
| 2009/11/20 | 990 | 1,022 | 990 | 1,017 | 1,287,500 |
| 2009/11/19 | 1,042 | 1,042 | 982 | 1,009 | 1,445,200 |
| 2009/11/18 | 1,041 | 1,056 | 1,025 | 1,037 | 767,800 |
| 2009/11/17 | 1,056 | 1,060 | 1,042 | 1,052 | 750,700 |
| 2009/11/16 | 1,065 | 1,072 | 1,042 | 1,056 | 779,700 |
| 2009/11/13 | 1,082 | 1,093 | 1,069 | 1,074 | 857,200 |
| 2009/11/12 | 1,092 | 1,113 | 1,090 | 1,096 | 1,353,800 |
| 2009/11/11 | 1,076 | 1,082 | 1,060 | 1,068 | 812,600 |
| 2009/11/10 | 1,086 | 1,093 | 1,073 | 1,075 | 1,233,000 |
| 2009/11/09 | 1,098 | 1,100 | 1,076 | 1,085 | 1,387,100 |
| 2009/11/06 | 1,120 | 1,120 | 1,078 | 1,085 | 1,353,100 |
| 2009/11/05 | 1,090 | 1,119 | 1,090 | 1,102 | 1,911,000 |
| 2009/11/04 | 1,072 | 1,111 | 1,060 | 1,103 | 1,859,700 |
| 2009/11/02 | 1,064 | 1,080 | 1,058 | 1,071 | 849,500 |
| 2009/10/30 | 1,107 | 1,115 | 1,094 | 1,104 | 1,008,200 |
| 2009/10/29 | 1,084 | 1,099 | 1,066 | 1,092 | 1,822,900 |
| 2009/10/28 | 1,081 | 1,108 | 1,081 | 1,090 | 936,500 |
| 2009/10/27 | 1,119 | 1,119 | 1,083 | 1,091 | 1,110,800 |
| 2009/10/26 | 1,096 | 1,119 | 1,092 | 1,106 | 1,179,800 |
| 2009/10/23 | 1,090 | 1,108 | 1,080 | 1,092 | 1,496,200 |
| 2009/10/22 | 1,110 | 1,110 | 1,076 | 1,099 | 1,779,100 |
| 2009/10/21 | 1,088 | 1,096 | 1,071 | 1,090 | 1,246,000 |
| 2009/10/20 | 1,138 | 1,146 | 1,101 | 1,102 | 1,462,000 |
| 2009/10/19 | 1,065 | 1,107 | 1,056 | 1,099 | 1,755,700 |
| 2009/10/16 | 1,070 | 1,089 | 1,050 | 1,087 | 2,150,800 |
| 2009/10/15 | 1,069 | 1,073 | 1,046 | 1,057 | 1,631,400 |
| 2009/10/14 | 1,050 | 1,059 | 990 | 1,045 | 4,906,900 |
| 2009/10/13 | 1,104 | 1,105 | 1,070 | 1,076 | 2,553,300 |
| 2009/10/09 | 1,108 | 1,117 | 1,088 | 1,104 | 1,900,900 |
| 2009/10/08 | 1,052 | 1,097 | 1,026 | 1,092 | 2,017,900 |
| 2009/10/07 | 1,035 | 1,066 | 1,024 | 1,054 | 1,847,400 |
| 2009/10/06 | 1,000 | 1,032 | 989 | 1,024 | 2,662,200 |
| 2009/10/05 | 1,009 | 1,025 | 985 | 998 | 1,841,700 |
| 2009/10/02 | 1,038 | 1,040 | 1,006 | 1,029 | 1,444,400 |
| 2009/10/01 | 1,087 | 1,100 | 1,055 | 1,061 | 1,687,000 |
| 2009/09/30 | 1,116 | 1,147 | 1,095 | 1,107 | 1,679,400 |
| 2009/09/29 | 1,129 | 1,140 | 1,103 | 1,115 | 1,716,000 |
| 2009/09/28 | 1,130 | 1,150 | 1,114 | 1,129 | 1,412,400 |
| 2009/09/25 | 1,167 | 1,180 | 1,144 | 1,167 | 1,472,100 |
| 2009/09/24 | 1,183 | 1,235 | 1,181 | 1,193 | 2,771,100 |
| 2009/09/18 | 1,138 | 1,153 | 1,125 | 1,147 | 1,501,000 |
| 2009/09/17 | 1,147 | 1,149 | 1,121 | 1,139 | 1,377,700 |
| 2009/09/16 | 1,106 | 1,141 | 1,106 | 1,124 | 1,638,200 |
| 2009/09/15 | 1,104 | 1,154 | 1,098 | 1,114 | 2,739,200 |
| 2009/09/14 | 1,160 | 1,160 | 1,117 | 1,123 | 1,595,300 |
| 2009/09/11 | 1,178 | 1,185 | 1,156 | 1,158 | 2,621,300 |
| 2009/09/10 | 1,094 | 1,163 | 1,093 | 1,157 | 3,017,100 |
| 2009/09/09 | 1,082 | 1,093 | 1,073 | 1,092 | 1,233,400 |
| 2009/09/08 | 1,080 | 1,081 | 1,069 | 1,078 | 832,500 |
| 2009/09/07 | 1,077 | 1,089 | 1,071 | 1,084 | 923,000 |
| 2009/09/04 | 1,090 | 1,090 | 1,068 | 1,076 | 969,400 |
| 2009/09/03 | 1,076 | 1,095 | 1,066 | 1,080 | 985,700 |
| 2009/09/02 | 1,098 | 1,100 | 1,081 | 1,092 | 808,400 |
| 2009/09/01 | 1,097 | 1,124 | 1,087 | 1,118 | 817,500 |
| 2009/08/31 | 1,120 | 1,136 | 1,083 | 1,097 | 1,522,200 |
| 2009/08/28 | 1,127 | 1,132 | 1,112 | 1,121 | 1,228,300 |
| 2009/08/27 | 1,134 | 1,136 | 1,098 | 1,113 | 1,273,900 |
| 2009/08/26 | 1,134 | 1,157 | 1,122 | 1,147 | 2,285,200 |
| 2009/08/25 | 1,120 | 1,120 | 1,100 | 1,114 | 1,123,800 |
| 2009/08/24 | 1,104 | 1,123 | 1,102 | 1,113 | 1,529,900 |
| 2009/08/21 | 1,105 | 1,107 | 1,048 | 1,067 | 1,886,000 |
| 2009/08/20 | 1,101 | 1,104 | 1,067 | 1,098 | 1,292,500 |
| 2009/08/19 | 1,090 | 1,096 | 1,074 | 1,081 | 1,840,300 |
| 2009/08/18 | 1,073 | 1,084 | 1,055 | 1,074 | 1,428,200 |
| 2009/08/17 | 1,113 | 1,118 | 1,085 | 1,093 | 1,231,200 |
| 2009/08/14 | 1,099 | 1,111 | 1,091 | 1,104 | 1,183,600 |
| 2009/08/13 | 1,119 | 1,119 | 1,071 | 1,103 | 2,657,000 |
| 2009/08/12 | 1,116 | 1,116 | 1,093 | 1,099 | 2,057,600 |
| 2009/08/11 | 1,139 | 1,153 | 1,129 | 1,140 | 2,351,600 |
| 2009/08/10 | 1,100 | 1,160 | 1,097 | 1,159 | 3,420,800 |
| 2009/08/07 | 1,088 | 1,088 | 1,041 | 1,083 | 2,190,300 |
| 2009/08/06 | 1,068 | 1,092 | 1,048 | 1,087 | 2,714,300 |
| 2009/08/05 | 1,090 | 1,092 | 1,032 | 1,038 | 5,518,500 |
| 2009/08/04 | 1,230 | 1,242 | 1,079 | 1,096 | 6,318,000 |
| 2009/08/03 | 1,200 | 1,228 | 1,193 | 1,216 | 1,837,600 |
| 2009/07/31 | 1,179 | 1,186 | 1,136 | 1,178 | 1,854,600 |
| 2009/07/30 | 1,151 | 1,208 | 1,137 | 1,199 | 2,818,600 |
| 2009/07/29 | 1,151 | 1,161 | 1,126 | 1,133 | 2,953,600 |
| 2009/07/28 | 1,154 | 1,158 | 1,138 | 1,148 | 3,843,700 |
| 2009/07/27 | 1,096 | 1,108 | 1,089 | 1,094 | 1,936,400 |
| 2009/07/24 | 1,067 | 1,068 | 1,054 | 1,064 | 1,959,400 |
| 2009/07/23 | 1,026 | 1,056 | 1,019 | 1,033 | 1,181,400 |
| 2009/07/22 | 1,047 | 1,067 | 1,026 | 1,035 | 1,794,200 |
| 2009/07/21 | 1,009 | 1,027 | 1,003 | 1,027 | 1,517,500 |
| 2009/07/17 | 979 | 982 | 947 | 972 | 1,634,000 |
| 2009/07/16 | 1,000 | 1,006 | 978 | 982 | 1,920,500 |
| 2009/07/15 | 985 | 985 | 954 | 969 | 2,464,300 |
| 2009/07/14 | 926 | 965 | 925 | 946 | 2,311,500 |
| 2009/07/13 | 959 | 962 | 903 | 906 | 2,511,600 |
| 2009/07/10 | 986 | 989 | 959 | 968 | 1,137,000 |
| 2009/07/09 | 968 | 981 | 947 | 976 | 1,881,000 |
| 2009/07/08 | 1,020 | 1,037 | 982 | 989 | 3,444,300 |
| 2009/07/07 | 1,084 | 1,096 | 1,052 | 1,061 | 2,482,900 |
| 2009/07/06 | 1,120 | 1,143 | 1,111 | 1,124 | 1,933,700 |
| 2009/07/03 | 1,070 | 1,132 | 1,068 | 1,118 | 2,327,500 |
| 2009/07/02 | 1,044 | 1,111 | 1,043 | 1,110 | 4,267,600 |
| 2009/07/01 | 1,050 | 1,086 | 1,044 | 1,064 | 4,236,700 |
| 2009/06/30 | 1,063 | 1,084 | 1,061 | 1,073 | 2,287,600 |
| 2009/06/29 | 1,075 | 1,079 | 1,035 | 1,053 | 2,116,400 |
| 2009/06/26 | 1,106 | 1,117 | 1,074 | 1,081 | 2,100,500 |
| 2009/06/25 | 1,100 | 1,112 | 1,091 | 1,094 | 2,257,000 |
| 2009/06/24 | 1,093 | 1,105 | 1,074 | 1,085 | 1,609,700 |
| 2009/06/23 | 1,123 | 1,132 | 1,102 | 1,113 | 713,400 |
| 2009/06/22 | 1,139 | 1,171 | 1,130 | 1,160 | 639,200 |
| 2009/06/19 | 1,150 | 1,159 | 1,128 | 1,139 | 631,600 |
| 2009/06/18 | 1,158 | 1,158 | 1,114 | 1,137 | 1,008,400 |
| 2009/06/17 | 1,153 | 1,193 | 1,142 | 1,178 | 1,332,600 |
| 2009/06/16 | 1,167 | 1,171 | 1,133 | 1,145 | 1,198,000 |
| 2009/06/15 | 1,240 | 1,250 | 1,194 | 1,207 | 1,098,400 |
| 2009/06/12 | 1,224 | 1,260 | 1,223 | 1,253 | 1,190,300 |
| 2009/06/11 | 1,217 | 1,255 | 1,217 | 1,238 | 1,318,700 |
| 2009/06/10 | 1,175 | 1,193 | 1,167 | 1,190 | 1,145,900 |
| 2009/06/09 | 1,200 | 1,212 | 1,182 | 1,186 | 1,141,100 |
| 2009/06/08 | 1,210 | 1,226 | 1,187 | 1,198 | 1,232,000 |
| 2009/06/05 | 1,154 | 1,188 | 1,154 | 1,183 | 834,000 |
| 2009/06/04 | 1,147 | 1,163 | 1,136 | 1,143 | 788,000 |
| 2009/06/03 | 1,149 | 1,186 | 1,146 | 1,167 | 1,175,500 |
| 2009/06/02 | 1,136 | 1,156 | 1,128 | 1,148 | 1,758,400 |
| 2009/06/01 | 1,091 | 1,097 | 1,063 | 1,095 | 1,108,300 |
| 2009/05/29 | 1,072 | 1,077 | 1,058 | 1,075 | 1,585,000 |
| 2009/05/28 | 1,055 | 1,097 | 1,050 | 1,092 | 1,517,700 |
| 2009/05/27 | 1,070 | 1,079 | 1,062 | 1,075 | 767,600 |
| 2009/05/26 | 1,061 | 1,071 | 1,048 | 1,059 | 664,100 |
| 2009/05/25 | 1,041 | 1,056 | 1,024 | 1,056 | 1,114,900 |
| 2009/05/22 | 1,029 | 1,043 | 1,012 | 1,041 | 1,498,700 |
| 2009/05/21 | 1,067 | 1,069 | 1,045 | 1,069 | 1,073,700 |
| 2009/05/20 | 1,076 | 1,095 | 1,069 | 1,095 | 1,016,100 |
| 2009/05/19 | 1,078 | 1,080 | 1,047 | 1,059 | 1,116,300 |
| 2009/05/18 | 1,041 | 1,053 | 1,020 | 1,041 | 642,400 |
| 2009/05/15 | 1,037 | 1,070 | 1,026 | 1,061 | 696,600 |
| 2009/05/14 | 1,071 | 1,071 | 1,030 | 1,036 | 1,143,300 |
| 2009/05/13 | 1,062 | 1,079 | 1,037 | 1,074 | 1,815,600 |
| 2009/05/12 | 1,073 | 1,088 | 1,048 | 1,059 | 1,687,600 |
| 2009/05/11 | 1,087 | 1,144 | 1,086 | 1,133 | 1,597,300 |
| 2009/05/08 | 1,093 | 1,120 | 1,074 | 1,107 | 1,506,600 |
| 2009/05/07 | 1,065 | 1,092 | 1,046 | 1,092 | 2,006,000 |
| 2009/05/01 | 1,030 | 1,042 | 1,005 | 1,024 | 1,153,300 |
| 2009/04/30 | 1,025 | 1,043 | 1,010 | 1,037 | 1,945,400 |
| 2009/04/28 | 1,008 | 1,031 | 960 | 965 | 1,967,700 |
| 2009/04/27 | 1,022 | 1,034 | 1,003 | 1,028 | 1,007,400 |
| 2009/04/24 | 1,044 | 1,044 | 1,000 | 1,002 | 1,300,000 |
| 2009/04/23 | 1,045 | 1,045 | 1,001 | 1,024 | 1,365,300 |
| 2009/04/22 | 1,057 | 1,062 | 1,014 | 1,041 | 1,265,200 |
| 2009/04/21 | 1,000 | 1,035 | 991 | 1,034 | 1,245,000 |
| 2009/04/20 | 1,048 | 1,049 | 1,005 | 1,045 | 1,053,400 |
| 2009/04/17 | 994 | 1,030 | 985 | 1,028 | 1,477,600 |
| 2009/04/16 | 1,018 | 1,022 | 957 | 964 | 1,480,400 |
| 2009/04/15 | 982 | 994 | 955 | 992 | 2,017,200 |
| 2009/04/14 | 1,050 | 1,052 | 982 | 1,000 | 1,458,100 |
| 2009/04/13 | 1,025 | 1,054 | 1,015 | 1,030 | 1,231,300 |
| 2009/04/10 | 1,057 | 1,057 | 997 | 1,013 | 1,571,200 |
| 2009/04/09 | 972 | 1,020 | 971 | 1,017 | 1,726,200 |
| 2009/04/08 | 989 | 990 | 954 | 963 | 1,926,400 |
| 2009/04/07 | 1,033 | 1,058 | 991 | 999 | 2,139,700 |
| 2009/04/06 | 1,063 | 1,116 | 1,037 | 1,046 | 2,460,600 |
| 2009/04/03 | 1,017 | 1,048 | 1,011 | 1,030 | 2,458,000 |
| 2009/04/02 | 946 | 1,016 | 941 | 988 | 1,982,300 |
| 2009/04/01 | 895 | 921 | 885 | 916 | 2,478,700 |
| 2009/03/31 | 865 | 901 | 860 | 875 | 1,845,500 |
| 2009/03/30 | 903 | 918 | 854 | 857 | 1,318,200 |
| 2009/03/27 | 904 | 925 | 898 | 898 | 2,357,900 |
| 2009/03/26 | 900 | 915 | 893 | 903 | 1,079,800 |
| 2009/03/25 | 950 | 952 | 891 | 900 | 1,715,900 |
| 2009/03/24 | 945 | 955 | 915 | 945 | 1,591,100 |
| 2009/03/23 | 846 | 907 | 837 | 905 | 1,489,000 |
| 2009/03/19 | 873 | 885 | 861 | 863 | 1,487,900 |
| 2009/03/18 | 865 | 880 | 861 | 872 | 1,917,600 |
| 2009/03/17 | 825 | 854 | 813 | 845 | 2,045,000 |
| 2009/03/16 | 788 | 812 | 788 | 807 | 1,092,400 |
| 2009/03/13 | 743 | 776 | 743 | 766 | 1,532,800 |
| 2009/03/12 | 765 | 769 | 730 | 737 | 1,782,100 |
| 2009/03/11 | 766 | 785 | 760 | 775 | 1,299,900 |
| 2009/03/10 | 751 | 757 | 732 | 744 | 1,797,300 |
| 2009/03/09 | 798 | 798 | 756 | 767 | 2,666,300 |
| 2009/03/06 | 817 | 827 | 800 | 818 | 1,387,100 |
| 2009/03/05 | 823 | 844 | 819 | 825 | 1,343,200 |
| 2009/03/04 | 790 | 828 | 784 | 822 | 1,516,400 |
| 2009/03/03 | 800 | 840 | 785 | 814 | 1,206,700 |
| 2009/03/02 | 817 | 830 | 807 | 817 | 1,114,000 |
| 2009/02/27 | 884 | 891 | 828 | 847 | 1,973,100 |
| 2009/02/26 | 874 | 896 | 862 | 874 | 1,760,000 |
| 2009/02/25 | 822 | 887 | 811 | 882 | 2,116,200 |
| 2009/02/24 | 771 | 792 | 771 | 792 | 2,099,200 |
| 2009/02/23 | 817 | 823 | 780 | 811 | 1,412,400 |
| 2009/02/20 | 852 | 856 | 832 | 846 | 1,893,700 |
| 2009/02/19 | 803 | 845 | 801 | 842 | 2,277,900 |
| 2009/02/18 | 769 | 796 | 766 | 783 | 1,369,100 |
| 2009/02/17 | 809 | 809 | 783 | 784 | 1,109,500 |
| 2009/02/16 | 810 | 825 | 792 | 801 | 1,160,500 |
| 2009/02/13 | 834 | 836 | 804 | 813 | 1,887,200 |
| 2009/02/12 | 840 | 861 | 819 | 844 | 1,415,200 |
| 2009/02/10 | 840 | 863 | 840 | 852 | 882,300 |
| 2009/02/09 | 883 | 890 | 849 | 850 | 923,500 |
| 2009/02/06 | 870 | 888 | 850 | 860 | 1,241,400 |
| 2009/02/05 | 873 | 892 | 854 | 864 | 1,055,200 |
| 2009/02/04 | 845 | 881 | 832 | 875 | 1,370,400 |
| 2009/02/03 | 823 | 864 | 816 | 835 | 782,800 |
| 2009/02/02 | 836 | 848 | 804 | 813 | 1,208,500 |
| 2009/01/30 | 875 | 892 | 841 | 856 | 1,301,400 |
| 2009/01/29 | 875 | 905 | 863 | 900 | 1,342,600 |
| 2009/01/28 | 860 | 890 | 852 | 880 | 998,500 |
| 2009/01/27 | 849 | 891 | 847 | 879 | 1,281,700 |
| 2009/01/26 | 838 | 852 | 816 | 826 | 724,300 |
| 2009/01/23 | 826 | 864 | 825 | 840 | 1,251,900 |
| 2009/01/22 | 904 | 909 | 850 | 866 | 1,832,000 |
| 2009/01/21 | 911 | 915 | 884 | 894 | 2,331,100 |
| 2009/01/20 | 952 | 964 | 928 | 957 | 1,027,000 |
| 2009/01/19 | 975 | 981 | 951 | 962 | 808,400 |
| 2009/01/16 | 927 | 950 | 906 | 948 | 1,566,300 |
| 2009/01/15 | 890 | 912 | 887 | 903 | 1,469,900 |
| 2009/01/14 | 885 | 918 | 875 | 911 | 1,577,200 |
| 2009/01/13 | 900 | 905 | 879 | 883 | 1,399,200 |
| 2009/01/09 | 983 | 990 | 949 | 967 | 639,800 |
| 2009/01/08 | 973 | 1,019 | 972 | 993 | 1,337,400 |
| 2009/01/07 | 974 | 1,048 | 971 | 1,042 | 1,854,500 |
| 2009/01/06 | 953 | 955 | 940 | 948 | 881,900 |
| 2009/01/05 | 972 | 972 | 937 | 945 | 599,900 |