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 |
---|---|---|---|---|---|
2011/12/30 | 968 | 974 | 957 | 974 | 871,400 |
2011/12/29 | 971 | 975 | 954 | 969 | 1,071,100 |
2011/12/28 | 975 | 985 | 969 | 971 | 824,700 |
2011/12/27 | 998 | 1,005 | 995 | 997 | 368,700 |
2011/12/26 | 1,003 | 1,006 | 998 | 1,004 | 597,200 |
2011/12/22 | 994 | 1,007 | 981 | 988 | 711,400 |
2011/12/21 | 1,005 | 1,010 | 996 | 1,002 | 843,900 |
2011/12/20 | 967 | 995 | 964 | 994 | 1,600,500 |
2011/12/19 | 986 | 992 | 950 | 969 | 1,657,600 |
2011/12/16 | 1,000 | 1,001 | 981 | 990 | 969,000 |
2011/12/15 | 1,017 | 1,017 | 991 | 991 | 1,405,800 |
2011/12/14 | 1,013 | 1,021 | 1,004 | 1,016 | 1,265,100 |
2011/12/13 | 1,012 | 1,023 | 1,005 | 1,015 | 1,500,900 |
2011/12/12 | 1,033 | 1,037 | 1,024 | 1,026 | 695,200 |
2011/12/09 | 1,001 | 1,025 | 1,001 | 1,016 | 1,953,100 |
2011/12/08 | 1,053 | 1,053 | 1,028 | 1,028 | 850,400 |
2011/12/07 | 1,030 | 1,055 | 1,023 | 1,054 | 1,151,500 |
2011/12/06 | 1,048 | 1,050 | 1,021 | 1,026 | 1,030,700 |
2011/12/05 | 1,061 | 1,063 | 1,039 | 1,057 | 1,333,000 |
2011/12/02 | 1,051 | 1,070 | 1,045 | 1,057 | 1,123,400 |
2011/12/01 | 1,076 | 1,088 | 1,049 | 1,053 | 1,719,800 |
2011/11/30 | 1,044 | 1,048 | 1,027 | 1,046 | 1,158,200 |
2011/11/29 | 1,058 | 1,071 | 1,033 | 1,052 | 1,390,900 |
2011/11/28 | 1,023 | 1,052 | 1,022 | 1,028 | 1,338,400 |
2011/11/25 | 990 | 1,016 | 987 | 1,003 | 1,148,900 |
2011/11/24 | 1,006 | 1,010 | 993 | 994 | 1,549,800 |
2011/11/22 | 1,010 | 1,040 | 1,003 | 1,036 | 1,352,700 |
2011/11/21 | 1,046 | 1,046 | 1,011 | 1,020 | 960,600 |
2011/11/18 | 1,042 | 1,050 | 1,028 | 1,045 | 1,622,500 |
2011/11/17 | 1,074 | 1,076 | 1,053 | 1,058 | 1,954,800 |
2011/11/16 | 1,081 | 1,094 | 1,064 | 1,082 | 1,330,500 |
2011/11/15 | 1,096 | 1,100 | 1,080 | 1,082 | 1,419,800 |
2011/11/14 | 1,130 | 1,131 | 1,091 | 1,101 | 1,539,200 |
2011/11/11 | 1,098 | 1,104 | 1,079 | 1,098 | 1,249,700 |
2011/11/10 | 1,091 | 1,096 | 1,076 | 1,091 | 1,773,100 |
2011/11/09 | 1,129 | 1,144 | 1,121 | 1,135 | 3,279,700 |
2011/11/08 | 1,107 | 1,126 | 1,083 | 1,084 | 2,328,900 |
2011/11/07 | 1,103 | 1,112 | 1,090 | 1,106 | 1,765,200 |
2011/11/04 | 1,088 | 1,113 | 1,070 | 1,102 | 1,948,900 |
2011/11/02 | 1,071 | 1,075 | 1,041 | 1,054 | 1,544,300 |
2011/11/01 | 1,111 | 1,120 | 1,078 | 1,087 | 1,646,400 |
2011/10/31 | 1,141 | 1,163 | 1,118 | 1,138 | 1,870,400 |
2011/10/28 | 1,147 | 1,163 | 1,135 | 1,159 | 2,455,200 |
2011/10/27 | 1,078 | 1,108 | 1,072 | 1,103 | 948,500 |
2011/10/26 | 1,046 | 1,085 | 1,034 | 1,078 | 828,300 |
2011/10/25 | 1,087 | 1,087 | 1,065 | 1,067 | 819,000 |
2011/10/24 | 1,059 | 1,083 | 1,059 | 1,074 | 910,300 |
2011/10/21 | 1,038 | 1,071 | 1,038 | 1,058 | 1,150,300 |
2011/10/20 | 1,051 | 1,052 | 1,015 | 1,028 | 1,101,900 |
2011/10/19 | 1,106 | 1,116 | 1,053 | 1,059 | 2,073,900 |
2011/10/18 | 1,090 | 1,102 | 1,077 | 1,094 | 1,227,400 |
2011/10/17 | 1,095 | 1,123 | 1,095 | 1,118 | 1,409,700 |
2011/10/14 | 1,066 | 1,094 | 1,058 | 1,073 | 2,073,700 |
2011/10/13 | 1,066 | 1,085 | 1,054 | 1,068 | 2,394,800 |
2011/10/12 | 999 | 1,077 | 993 | 1,066 | 4,350,000 |
2011/10/11 | 987 | 1,009 | 976 | 984 | 2,019,500 |
2011/10/07 | 915 | 976 | 913 | 951 | 1,962,000 |
2011/10/06 | 921 | 943 | 920 | 930 | 831,000 |
2011/10/05 | 952 | 952 | 897 | 902 | 1,629,100 |
2011/10/04 | 955 | 957 | 930 | 939 | 1,709,200 |
2011/10/03 | 1,004 | 1,005 | 952 | 964 | 2,077,800 |
2011/09/30 | 1,039 | 1,041 | 1,014 | 1,036 | 1,840,900 |
2011/09/29 | 1,003 | 1,040 | 990 | 1,040 | 1,143,900 |
2011/09/28 | 999 | 1,020 | 998 | 1,012 | 1,199,200 |
2011/09/27 | 979 | 999 | 979 | 999 | 1,450,100 |
2011/09/26 | 1,020 | 1,029 | 949 | 955 | 2,448,000 |
2011/09/22 | 1,020 | 1,030 | 1,000 | 1,013 | 1,006,800 |
2011/09/21 | 1,040 | 1,053 | 1,033 | 1,049 | 1,100,000 |
2011/09/20 | 1,069 | 1,069 | 1,043 | 1,049 | 969,000 |
2011/09/16 | 1,068 | 1,087 | 1,063 | 1,079 | 1,449,800 |
2011/09/15 | 1,050 | 1,058 | 1,036 | 1,043 | 1,164,000 |
2011/09/14 | 1,044 | 1,049 | 1,017 | 1,024 | 1,315,700 |
2011/09/13 | 1,030 | 1,053 | 1,021 | 1,046 | 1,482,100 |
2011/09/12 | 1,015 | 1,027 | 1,006 | 1,021 | 1,103,400 |
2011/09/09 | 1,067 | 1,077 | 1,035 | 1,040 | 1,764,200 |
2011/09/08 | 1,108 | 1,108 | 1,073 | 1,082 | 919,300 |
2011/09/07 | 1,076 | 1,084 | 1,052 | 1,079 | 1,592,000 |
2011/09/06 | 1,089 | 1,090 | 1,047 | 1,051 | 1,994,900 |
2011/09/05 | 1,106 | 1,111 | 1,085 | 1,091 | 1,109,700 |
2011/09/02 | 1,160 | 1,161 | 1,121 | 1,127 | 1,617,200 |
2011/09/01 | 1,150 | 1,170 | 1,146 | 1,166 | 1,098,700 |
2011/08/31 | 1,139 | 1,160 | 1,131 | 1,141 | 1,269,300 |
2011/08/30 | 1,161 | 1,171 | 1,145 | 1,147 | 1,578,100 |
2011/08/29 | 1,108 | 1,134 | 1,088 | 1,117 | 1,338,200 |
2011/08/26 | 1,087 | 1,109 | 1,083 | 1,108 | 1,332,800 |
2011/08/25 | 1,077 | 1,113 | 1,075 | 1,098 | 1,632,600 |
2011/08/24 | 1,121 | 1,146 | 1,062 | 1,069 | 3,115,200 |
2011/08/23 | 1,096 | 1,111 | 1,063 | 1,107 | 2,056,600 |
2011/08/22 | 1,125 | 1,129 | 1,090 | 1,095 | 1,612,100 |
2011/08/19 | 1,136 | 1,143 | 1,120 | 1,126 | 1,617,900 |
2011/08/18 | 1,222 | 1,224 | 1,181 | 1,181 | 1,290,300 |
2011/08/17 | 1,227 | 1,231 | 1,209 | 1,222 | 772,300 |
2011/08/16 | 1,231 | 1,254 | 1,231 | 1,243 | 2,094,900 |
2011/08/15 | 1,215 | 1,222 | 1,196 | 1,201 | 1,555,900 |
2011/08/12 | 1,220 | 1,227 | 1,180 | 1,185 | 1,600,700 |
2011/08/11 | 1,195 | 1,218 | 1,194 | 1,204 | 1,707,800 |
2011/08/10 | 1,268 | 1,282 | 1,232 | 1,235 | 2,217,400 |
2011/08/09 | 1,224 | 1,250 | 1,186 | 1,249 | 2,975,200 |
2011/08/08 | 1,295 | 1,299 | 1,272 | 1,279 | 2,464,400 |
2011/08/05 | 1,325 | 1,325 | 1,282 | 1,317 | 3,362,300 |
2011/08/04 | 1,350 | 1,361 | 1,323 | 1,338 | 6,729,000 |
2011/08/03 | 1,431 | 1,459 | 1,377 | 1,395 | 4,244,300 |
2011/08/02 | 1,475 | 1,479 | 1,457 | 1,463 | 1,450,900 |
2011/08/01 | 1,498 | 1,514 | 1,492 | 1,493 | 1,559,600 |
2011/07/29 | 1,462 | 1,496 | 1,456 | 1,493 | 1,825,000 |
2011/07/28 | 1,468 | 1,481 | 1,452 | 1,453 | 2,269,600 |
2011/07/27 | 1,486 | 1,495 | 1,469 | 1,479 | 1,902,700 |
2011/07/26 | 1,509 | 1,513 | 1,494 | 1,500 | 1,036,700 |
2011/07/25 | 1,501 | 1,505 | 1,486 | 1,496 | 845,900 |
2011/07/22 | 1,508 | 1,509 | 1,496 | 1,504 | 653,300 |
2011/07/21 | 1,511 | 1,511 | 1,477 | 1,487 | 911,400 |
2011/07/20 | 1,503 | 1,536 | 1,498 | 1,505 | 2,030,100 |
2011/07/19 | 1,475 | 1,481 | 1,465 | 1,474 | 680,200 |
2011/07/15 | 1,480 | 1,495 | 1,477 | 1,486 | 677,800 |
2011/07/14 | 1,470 | 1,491 | 1,466 | 1,484 | 1,372,300 |
2011/07/13 | 1,487 | 1,491 | 1,473 | 1,475 | 1,616,700 |
2011/07/12 | 1,523 | 1,526 | 1,490 | 1,495 | 1,942,500 |
2011/07/11 | 1,539 | 1,554 | 1,537 | 1,549 | 1,102,400 |
2011/07/08 | 1,553 | 1,566 | 1,542 | 1,545 | 1,599,600 |
2011/07/07 | 1,540 | 1,553 | 1,518 | 1,532 | 1,846,800 |
2011/07/06 | 1,509 | 1,535 | 1,504 | 1,534 | 1,583,700 |
2011/07/05 | 1,509 | 1,517 | 1,488 | 1,498 | 992,100 |
2011/07/04 | 1,498 | 1,520 | 1,495 | 1,509 | 1,510,900 |
2011/07/01 | 1,473 | 1,498 | 1,460 | 1,475 | 1,674,600 |
2011/06/30 | 1,467 | 1,479 | 1,451 | 1,472 | 1,493,000 |
2011/06/29 | 1,425 | 1,459 | 1,424 | 1,458 | 1,552,800 |
2011/06/28 | 1,412 | 1,423 | 1,406 | 1,412 | 1,160,700 |
2011/06/27 | 1,410 | 1,411 | 1,391 | 1,399 | 1,046,900 |
2011/06/24 | 1,395 | 1,415 | 1,387 | 1,414 | 1,179,500 |
2011/06/23 | 1,400 | 1,416 | 1,387 | 1,397 | 1,436,600 |
2011/06/22 | 1,388 | 1,409 | 1,381 | 1,408 | 1,311,400 |
2011/06/21 | 1,385 | 1,385 | 1,364 | 1,374 | 1,968,900 |
2011/06/20 | 1,399 | 1,414 | 1,386 | 1,392 | 910,800 |
2011/06/17 | 1,423 | 1,424 | 1,368 | 1,386 | 2,211,900 |
2011/06/16 | 1,426 | 1,444 | 1,401 | 1,404 | 1,552,800 |
2011/06/15 | 1,464 | 1,468 | 1,439 | 1,447 | 1,059,000 |
2011/06/14 | 1,415 | 1,458 | 1,414 | 1,452 | 2,573,500 |
2011/06/13 | 1,412 | 1,414 | 1,396 | 1,407 | 1,425,100 |
2011/06/10 | 1,425 | 1,437 | 1,402 | 1,415 | 3,735,000 |
2011/06/09 | 1,333 | 1,365 | 1,326 | 1,365 | 2,504,700 |
2011/06/08 | 1,373 | 1,375 | 1,329 | 1,339 | 2,829,000 |
2011/06/07 | 1,373 | 1,390 | 1,361 | 1,383 | 1,377,500 |
2011/06/06 | 1,382 | 1,390 | 1,355 | 1,372 | 1,296,400 |
2011/06/03 | 1,398 | 1,409 | 1,369 | 1,375 | 1,549,300 |
2011/06/02 | 1,400 | 1,415 | 1,392 | 1,397 | 1,796,800 |
2011/06/01 | 1,453 | 1,454 | 1,423 | 1,432 | 1,609,100 |
2011/05/31 | 1,422 | 1,453 | 1,414 | 1,453 | 2,870,900 |
2011/05/30 | 1,417 | 1,432 | 1,406 | 1,421 | 2,331,600 |
2011/05/27 | 1,428 | 1,447 | 1,416 | 1,435 | 1,359,600 |
2011/05/26 | 1,447 | 1,460 | 1,426 | 1,442 | 3,393,800 |
2011/05/25 | 1,455 | 1,456 | 1,405 | 1,420 | 3,758,500 |
2011/05/24 | 1,470 | 1,491 | 1,461 | 1,479 | 1,216,600 |
2011/05/23 | 1,501 | 1,502 | 1,467 | 1,494 | 2,058,600 |
2011/05/20 | 1,514 | 1,545 | 1,514 | 1,519 | 1,387,500 |
2011/05/19 | 1,532 | 1,542 | 1,512 | 1,522 | 1,737,100 |
2011/05/18 | 1,492 | 1,537 | 1,485 | 1,530 | 2,141,600 |
2011/05/17 | 1,509 | 1,514 | 1,477 | 1,491 | 1,809,800 |
2011/05/16 | 1,515 | 1,515 | 1,483 | 1,500 | 1,579,500 |
2011/05/13 | 1,543 | 1,543 | 1,474 | 1,511 | 4,686,500 |
2011/05/12 | 1,487 | 1,597 | 1,471 | 1,555 | 4,960,000 |
2011/05/11 | 1,511 | 1,518 | 1,484 | 1,491 | 2,510,500 |
2011/05/10 | 1,520 | 1,537 | 1,499 | 1,510 | 2,630,400 |
2011/05/09 | 1,545 | 1,553 | 1,496 | 1,504 | 1,789,800 |
2011/05/06 | 1,530 | 1,546 | 1,503 | 1,520 | 1,302,700 |
2011/05/02 | 1,539 | 1,554 | 1,518 | 1,554 | 1,732,400 |
2011/04/28 | 1,507 | 1,537 | 1,503 | 1,537 | 2,218,700 |
2011/04/27 | 1,469 | 1,485 | 1,456 | 1,483 | 1,908,100 |
2011/04/26 | 1,474 | 1,481 | 1,454 | 1,466 | 1,843,000 |
2011/04/25 | 1,511 | 1,528 | 1,492 | 1,498 | 1,534,700 |
2011/04/22 | 1,485 | 1,524 | 1,485 | 1,510 | 2,251,600 |
2011/04/21 | 1,488 | 1,513 | 1,480 | 1,512 | 1,445,800 |
2011/04/20 | 1,482 | 1,501 | 1,481 | 1,484 | 1,670,800 |
2011/04/19 | 1,459 | 1,478 | 1,447 | 1,467 | 2,115,100 |
2011/04/18 | 1,444 | 1,471 | 1,441 | 1,459 | 1,110,300 |
2011/04/15 | 1,463 | 1,483 | 1,448 | 1,458 | 2,154,400 |
2011/04/14 | 1,476 | 1,486 | 1,457 | 1,480 | 2,067,700 |
2011/04/13 | 1,456 | 1,492 | 1,446 | 1,463 | 2,106,600 |
2011/04/12 | 1,445 | 1,455 | 1,415 | 1,447 | 2,611,700 |
2011/04/11 | 1,510 | 1,520 | 1,467 | 1,471 | 3,119,600 |
2011/04/08 | 1,485 | 1,529 | 1,470 | 1,524 | 3,755,500 |
2011/04/07 | 1,478 | 1,539 | 1,475 | 1,497 | 5,516,400 |
2011/04/06 | 1,434 | 1,475 | 1,422 | 1,452 | 3,863,300 |
2011/04/05 | 1,414 | 1,419 | 1,377 | 1,415 | 2,549,000 |
2011/04/04 | 1,409 | 1,423 | 1,393 | 1,396 | 1,389,200 |
2011/04/01 | 1,447 | 1,447 | 1,384 | 1,389 | 2,229,600 |
2011/03/31 | 1,430 | 1,452 | 1,399 | 1,452 | 2,746,600 |
2011/03/30 | 1,374 | 1,408 | 1,367 | 1,396 | 2,155,400 |
2011/03/29 | 1,353 | 1,370 | 1,331 | 1,361 | 1,862,200 |
2011/03/28 | 1,330 | 1,344 | 1,317 | 1,344 | 1,555,600 |
2011/03/25 | 1,357 | 1,363 | 1,311 | 1,322 | 2,498,500 |
2011/03/24 | 1,332 | 1,333 | 1,290 | 1,308 | 2,638,700 |
2011/03/23 | 1,371 | 1,371 | 1,318 | 1,333 | 3,506,500 |
2011/03/22 | 1,430 | 1,430 | 1,368 | 1,372 | 3,072,800 |
2011/03/18 | 1,350 | 1,388 | 1,330 | 1,340 | 1,882,700 |
2011/03/17 | 1,275 | 1,390 | 1,272 | 1,326 | 3,926,500 |
2011/03/16 | 1,374 | 1,464 | 1,311 | 1,335 | 6,094,400 |
2011/03/15 | 1,273 | 1,275 | 1,088 | 1,207 | 5,873,600 |
2011/03/14 | 1,255 | 1,331 | 1,228 | 1,274 | 3,585,700 |
2011/03/11 | 1,365 | 1,393 | 1,365 | 1,375 | 1,857,000 |
2011/03/10 | 1,419 | 1,421 | 1,374 | 1,394 | 2,338,000 |
2011/03/09 | 1,426 | 1,439 | 1,412 | 1,418 | 948,200 |
2011/03/08 | 1,423 | 1,437 | 1,409 | 1,417 | 1,342,300 |
2011/03/07 | 1,418 | 1,433 | 1,406 | 1,428 | 1,917,700 |
2011/03/04 | 1,450 | 1,470 | 1,432 | 1,441 | 2,920,200 |
2011/03/03 | 1,426 | 1,447 | 1,421 | 1,445 | 1,194,900 |
2011/03/02 | 1,445 | 1,453 | 1,423 | 1,436 | 2,268,300 |
2011/03/01 | 1,440 | 1,475 | 1,436 | 1,462 | 1,560,400 |
2011/02/28 | 1,418 | 1,455 | 1,395 | 1,446 | 2,709,700 |
2011/02/25 | 1,410 | 1,420 | 1,384 | 1,404 | 3,220,800 |
2011/02/24 | 1,424 | 1,425 | 1,387 | 1,391 | 4,210,500 |
2011/02/23 | 1,468 | 1,489 | 1,418 | 1,432 | 4,215,800 |
2011/02/22 | 1,520 | 1,524 | 1,500 | 1,501 | 1,987,200 |
2011/02/21 | 1,552 | 1,555 | 1,529 | 1,538 | 1,213,400 |
2011/02/18 | 1,540 | 1,559 | 1,534 | 1,551 | 1,767,900 |
2011/02/17 | 1,550 | 1,562 | 1,531 | 1,548 | 2,486,100 |
2011/02/16 | 1,495 | 1,567 | 1,485 | 1,550 | 10,053,100 |
2011/02/15 | 1,670 | 1,684 | 1,518 | 1,525 | 10,661,600 |
2011/02/14 | 1,600 | 1,705 | 1,600 | 1,705 | 4,820,100 |
2011/02/10 | 1,587 | 1,600 | 1,585 | 1,596 | 2,011,900 |
2011/02/09 | 1,574 | 1,593 | 1,572 | 1,586 | 2,553,400 |
2011/02/08 | 1,554 | 1,567 | 1,538 | 1,563 | 1,602,700 |
2011/02/07 | 1,550 | 1,554 | 1,536 | 1,544 | 1,601,400 |
2011/02/04 | 1,518 | 1,545 | 1,517 | 1,526 | 1,302,900 |
2011/02/03 | 1,533 | 1,533 | 1,503 | 1,517 | 1,469,300 |
2011/02/02 | 1,535 | 1,547 | 1,518 | 1,542 | 2,628,900 |
2011/02/01 | 1,516 | 1,567 | 1,511 | 1,519 | 3,133,900 |
2011/01/31 | 1,535 | 1,535 | 1,496 | 1,516 | 2,775,600 |
2011/01/28 | 1,542 | 1,547 | 1,522 | 1,547 | 5,264,700 |
2011/01/27 | 1,492 | 1,555 | 1,491 | 1,548 | 5,789,200 |
2011/01/26 | 1,411 | 1,502 | 1,410 | 1,491 | 4,573,600 |
2011/01/25 | 1,423 | 1,432 | 1,409 | 1,425 | 1,835,100 |
2011/01/24 | 1,390 | 1,435 | 1,383 | 1,420 | 2,219,900 |
2011/01/21 | 1,425 | 1,427 | 1,387 | 1,391 | 2,262,700 |
2011/01/20 | 1,449 | 1,449 | 1,404 | 1,408 | 3,225,000 |
2011/01/19 | 1,400 | 1,463 | 1,396 | 1,454 | 3,056,700 |
2011/01/18 | 1,385 | 1,406 | 1,379 | 1,396 | 1,769,600 |
2011/01/17 | 1,398 | 1,399 | 1,373 | 1,380 | 1,108,500 |
2011/01/14 | 1,396 | 1,399 | 1,379 | 1,380 | 1,867,800 |
2011/01/13 | 1,395 | 1,397 | 1,378 | 1,395 | 2,093,700 |
2011/01/12 | 1,409 | 1,411 | 1,392 | 1,397 | 2,152,100 |
2011/01/11 | 1,415 | 1,415 | 1,381 | 1,396 | 3,053,000 |
2011/01/07 | 1,410 | 1,419 | 1,397 | 1,419 | 1,573,500 |
2011/01/06 | 1,413 | 1,415 | 1,394 | 1,406 | 2,462,700 |
2011/01/05 | 1,372 | 1,404 | 1,367 | 1,392 | 3,568,300 |
2011/01/04 | 1,333 | 1,343 | 1,322 | 1,342 | 658,900 |