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 |
---|---|---|---|---|---|
2012/12/28 | 962 | 964 | 943 | 949 | 1,875,300 |
2012/12/27 | 927 | 959 | 922 | 948 | 2,010,000 |
2012/12/26 | 913 | 930 | 911 | 920 | 1,319,700 |
2012/12/25 | 930 | 934 | 908 | 914 | 1,148,700 |
2012/12/21 | 971 | 973 | 912 | 917 | 3,376,900 |
2012/12/20 | 917 | 970 | 911 | 943 | 5,658,400 |
2012/12/19 | 938 | 942 | 907 | 917 | 5,412,200 |
2012/12/18 | 955 | 973 | 928 | 932 | 4,342,500 |
2012/12/17 | 971 | 977 | 959 | 962 | 1,707,400 |
2012/12/14 | 948 | 950 | 931 | 948 | 1,794,600 |
2012/12/13 | 925 | 949 | 920 | 937 | 2,169,800 |
2012/12/12 | 917 | 924 | 906 | 911 | 1,710,300 |
2012/12/11 | 925 | 925 | 902 | 906 | 1,991,300 |
2012/12/10 | 923 | 933 | 907 | 926 | 2,030,700 |
2012/12/07 | 912 | 937 | 907 | 930 | 2,405,300 |
2012/12/06 | 884 | 917 | 883 | 914 | 3,192,100 |
2012/12/05 | 844 | 881 | 844 | 877 | 3,168,800 |
2012/12/04 | 854 | 861 | 840 | 845 | 1,857,900 |
2012/12/03 | 871 | 872 | 850 | 852 | 1,492,300 |
2012/11/30 | 872 | 874 | 857 | 865 | 2,492,400 |
2012/11/29 | 852 | 867 | 845 | 856 | 2,732,200 |
2012/11/28 | 846 | 855 | 823 | 826 | 2,654,600 |
2012/11/27 | 871 | 871 | 832 | 859 | 4,001,900 |
2012/11/26 | 876 | 903 | 875 | 884 | 2,347,900 |
2012/11/22 | 848 | 866 | 843 | 866 | 2,273,300 |
2012/11/21 | 806 | 839 | 804 | 826 | 2,457,200 |
2012/11/20 | 805 | 807 | 789 | 795 | 1,204,700 |
2012/11/19 | 790 | 809 | 789 | 799 | 1,431,100 |
2012/11/16 | 773 | 786 | 768 | 784 | 2,463,900 |
2012/11/15 | 729 | 759 | 724 | 757 | 2,832,100 |
2012/11/14 | 738 | 739 | 721 | 722 | 1,721,000 |
2012/11/13 | 752 | 756 | 740 | 741 | 1,595,700 |
2012/11/12 | 750 | 757 | 749 | 750 | 2,017,100 |
2012/11/09 | 755 | 761 | 748 | 749 | 1,788,100 |
2012/11/08 | 755 | 775 | 752 | 769 | 2,505,800 |
2012/11/07 | 777 | 794 | 759 | 767 | 3,051,400 |
2012/11/06 | 783 | 786 | 746 | 762 | 3,722,200 |
2012/11/05 | 780 | 793 | 778 | 791 | 834,500 |
2012/11/02 | 778 | 785 | 771 | 782 | 947,700 |
2012/11/01 | 765 | 776 | 762 | 771 | 780,000 |
2012/10/31 | 740 | 766 | 740 | 763 | 1,098,600 |
2012/10/30 | 744 | 759 | 740 | 740 | 1,306,000 |
2012/10/29 | 755 | 767 | 742 | 743 | 1,489,100 |
2012/10/26 | 775 | 784 | 762 | 765 | 1,230,800 |
2012/10/25 | 771 | 773 | 761 | 772 | 1,250,800 |
2012/10/24 | 772 | 784 | 770 | 770 | 1,180,500 |
2012/10/23 | 790 | 794 | 776 | 785 | 1,222,100 |
2012/10/22 | 760 | 785 | 752 | 780 | 1,169,900 |
2012/10/19 | 765 | 778 | 755 | 775 | 1,973,800 |
2012/10/18 | 763 | 779 | 759 | 775 | 1,917,700 |
2012/10/17 | 761 | 763 | 751 | 755 | 1,326,000 |
2012/10/16 | 758 | 763 | 747 | 756 | 1,733,900 |
2012/10/15 | 730 | 760 | 725 | 753 | 1,838,700 |
2012/10/12 | 731 | 739 | 721 | 734 | 1,273,000 |
2012/10/11 | 728 | 741 | 717 | 730 | 1,763,700 |
2012/10/10 | 728 | 744 | 720 | 738 | 2,487,800 |
2012/10/09 | 735 | 757 | 733 | 743 | 4,213,500 |
2012/10/05 | 700 | 727 | 700 | 726 | 1,932,700 |
2012/10/04 | 684 | 717 | 684 | 711 | 2,860,600 |
2012/10/03 | 667 | 678 | 663 | 674 | 2,247,500 |
2012/10/02 | 671 | 682 | 667 | 668 | 1,185,400 |
2012/10/01 | 670 | 673 | 658 | 672 | 1,602,800 |
2012/09/28 | 707 | 707 | 678 | 682 | 1,508,300 |
2012/09/27 | 688 | 707 | 686 | 697 | 1,357,500 |
2012/09/26 | 709 | 721 | 696 | 698 | 1,671,700 |
2012/09/25 | 710 | 735 | 706 | 724 | 2,247,000 |
2012/09/24 | 722 | 729 | 706 | 711 | 1,537,500 |
2012/09/21 | 743 | 745 | 728 | 731 | 1,499,100 |
2012/09/20 | 760 | 768 | 738 | 744 | 1,662,700 |
2012/09/19 | 736 | 778 | 735 | 773 | 2,795,100 |
2012/09/18 | 743 | 760 | 740 | 751 | 2,431,700 |
2012/09/14 | 752 | 756 | 744 | 750 | 2,758,900 |
2012/09/13 | 739 | 746 | 727 | 737 | 1,580,700 |
2012/09/12 | 735 | 744 | 723 | 737 | 3,307,700 |
2012/09/11 | 757 | 758 | 738 | 743 | 2,885,200 |
2012/09/10 | 750 | 772 | 748 | 768 | 3,279,600 |
2012/09/07 | 737 | 772 | 731 | 762 | 9,366,200 |
2012/09/06 | 652 | 743 | 642 | 727 | 13,515,600 |
2012/09/05 | 670 | 670 | 657 | 657 | 1,835,500 |
2012/09/04 | 668 | 677 | 658 | 676 | 1,461,200 |
2012/09/03 | 675 | 686 | 669 | 670 | 1,104,600 |
2012/08/31 | 695 | 696 | 677 | 678 | 1,838,500 |
2012/08/30 | 715 | 716 | 700 | 703 | 1,583,400 |
2012/08/29 | 710 | 727 | 705 | 716 | 2,660,900 |
2012/08/28 | 722 | 735 | 698 | 709 | 3,026,600 |
2012/08/27 | 737 | 741 | 719 | 721 | 1,758,500 |
2012/08/24 | 734 | 739 | 728 | 736 | 2,121,900 |
2012/08/23 | 730 | 743 | 715 | 740 | 2,295,800 |
2012/08/22 | 754 | 761 | 738 | 740 | 1,870,800 |
2012/08/21 | 754 | 762 | 748 | 750 | 1,842,500 |
2012/08/20 | 775 | 784 | 759 | 764 | 3,113,300 |
2012/08/17 | 738 | 765 | 732 | 760 | 6,150,300 |
2012/08/16 | 700 | 717 | 694 | 712 | 3,517,900 |
2012/08/15 | 696 | 715 | 690 | 695 | 3,462,900 |
2012/08/14 | 693 | 706 | 688 | 695 | 2,263,000 |
2012/08/13 | 676 | 689 | 672 | 679 | 1,429,300 |
2012/08/10 | 691 | 692 | 667 | 676 | 2,556,600 |
2012/08/09 | 707 | 719 | 692 | 698 | 2,675,800 |
2012/08/08 | 673 | 724 | 672 | 712 | 4,719,400 |
2012/08/07 | 642 | 695 | 635 | 688 | 5,993,300 |
2012/08/06 | 645 | 648 | 631 | 635 | 1,570,900 |
2012/08/03 | 640 | 643 | 625 | 628 | 1,733,000 |
2012/08/02 | 652 | 669 | 648 | 651 | 1,157,600 |
2012/08/01 | 657 | 660 | 645 | 652 | 1,506,300 |
2012/07/31 | 670 | 676 | 658 | 667 | 2,001,100 |
2012/07/30 | 675 | 692 | 664 | 672 | 2,630,800 |
2012/07/27 | 646 | 673 | 646 | 662 | 1,859,100 |
2012/07/26 | 637 | 639 | 625 | 636 | 3,532,900 |
2012/07/25 | 653 | 655 | 640 | 646 | 2,479,400 |
2012/07/24 | 656 | 662 | 650 | 656 | 1,260,100 |
2012/07/23 | 672 | 680 | 664 | 664 | 1,243,700 |
2012/07/20 | 680 | 697 | 677 | 682 | 2,739,000 |
2012/07/19 | 659 | 676 | 658 | 673 | 2,082,800 |
2012/07/18 | 683 | 684 | 644 | 654 | 4,290,800 |
2012/07/17 | 705 | 707 | 690 | 691 | 1,034,400 |
2012/07/13 | 703 | 711 | 698 | 704 | 1,169,100 |
2012/07/12 | 717 | 719 | 703 | 708 | 1,436,700 |
2012/07/11 | 727 | 727 | 713 | 717 | 1,141,500 |
2012/07/10 | 736 | 740 | 726 | 726 | 1,370,400 |
2012/07/09 | 735 | 739 | 731 | 736 | 1,980,400 |
2012/07/06 | 766 | 768 | 752 | 760 | 1,596,400 |
2012/07/05 | 753 | 774 | 753 | 768 | 1,286,300 |
2012/07/04 | 758 | 766 | 756 | 761 | 1,260,800 |
2012/07/03 | 758 | 768 | 744 | 749 | 1,683,300 |
2012/07/02 | 773 | 777 | 758 | 761 | 1,362,700 |
2012/06/29 | 733 | 763 | 725 | 755 | 1,847,200 |
2012/06/28 | 744 | 753 | 728 | 732 | 2,409,000 |
2012/06/27 | 769 | 769 | 730 | 737 | 2,682,400 |
2012/06/26 | 781 | 783 | 755 | 773 | 1,669,000 |
2012/06/25 | 816 | 818 | 791 | 791 | 1,336,700 |
2012/06/22 | 791 | 807 | 787 | 804 | 1,415,100 |
2012/06/21 | 787 | 806 | 786 | 803 | 1,323,900 |
2012/06/20 | 784 | 788 | 776 | 783 | 1,232,800 |
2012/06/19 | 779 | 784 | 766 | 769 | 1,305,000 |
2012/06/18 | 780 | 797 | 779 | 788 | 1,602,300 |
2012/06/15 | 761 | 770 | 749 | 757 | 1,649,400 |
2012/06/14 | 732 | 749 | 721 | 749 | 1,708,900 |
2012/06/13 | 753 | 761 | 737 | 739 | 1,571,200 |
2012/06/12 | 750 | 764 | 744 | 753 | 1,751,000 |
2012/06/11 | 751 | 773 | 748 | 769 | 1,933,200 |
2012/06/08 | 762 | 762 | 722 | 727 | 2,256,600 |
2012/06/07 | 770 | 776 | 756 | 762 | 1,721,300 |
2012/06/06 | 735 | 760 | 714 | 755 | 2,023,600 |
2012/06/05 | 706 | 723 | 698 | 722 | 1,522,700 |
2012/06/04 | 710 | 717 | 693 | 697 | 2,049,400 |
2012/06/01 | 757 | 766 | 723 | 725 | 3,089,500 |
2012/05/31 | 738 | 783 | 722 | 779 | 4,512,300 |
2012/05/30 | 751 | 757 | 741 | 755 | 2,396,700 |
2012/05/29 | 714 | 756 | 711 | 751 | 3,348,000 |
2012/05/28 | 724 | 726 | 695 | 711 | 2,493,300 |
2012/05/25 | 730 | 746 | 727 | 730 | 2,099,800 |
2012/05/24 | 737 | 746 | 722 | 736 | 3,010,000 |
2012/05/23 | 760 | 770 | 728 | 730 | 4,171,400 |
2012/05/22 | 775 | 783 | 763 | 771 | 1,916,900 |
2012/05/21 | 762 | 777 | 756 | 768 | 1,393,900 |
2012/05/18 | 784 | 785 | 760 | 768 | 2,378,000 |
2012/05/17 | 795 | 814 | 775 | 808 | 2,909,600 |
2012/05/16 | 808 | 816 | 785 | 791 | 2,717,400 |
2012/05/15 | 840 | 846 | 787 | 810 | 4,738,100 |
2012/05/14 | 901 | 921 | 837 | 846 | 4,619,900 |
2012/05/11 | 920 | 930 | 916 | 916 | 1,364,800 |
2012/05/10 | 917 | 936 | 914 | 920 | 1,183,700 |
2012/05/09 | 929 | 932 | 914 | 918 | 1,629,500 |
2012/05/08 | 936 | 946 | 926 | 940 | 2,117,600 |
2012/05/07 | 968 | 972 | 917 | 921 | 3,974,700 |
2012/05/02 | 1,002 | 1,004 | 988 | 988 | 2,474,600 |
2012/05/01 | 1,070 | 1,072 | 996 | 1,001 | 4,655,200 |
2012/04/27 | 1,079 | 1,099 | 1,063 | 1,075 | 2,354,400 |
2012/04/26 | 1,067 | 1,070 | 1,058 | 1,063 | 1,974,400 |
2012/04/25 | 1,070 | 1,070 | 1,042 | 1,047 | 1,188,200 |
2012/04/24 | 1,047 | 1,057 | 1,038 | 1,049 | 1,194,000 |
2012/04/23 | 1,051 | 1,071 | 1,048 | 1,058 | 1,343,100 |
2012/04/20 | 1,053 | 1,055 | 1,035 | 1,038 | 1,298,300 |
2012/04/19 | 1,033 | 1,065 | 1,030 | 1,063 | 2,098,000 |
2012/04/18 | 1,022 | 1,040 | 1,016 | 1,033 | 1,570,600 |
2012/04/17 | 1,029 | 1,029 | 1,001 | 1,008 | 1,557,800 |
2012/04/16 | 1,039 | 1,044 | 1,026 | 1,028 | 1,265,000 |
2012/04/13 | 1,060 | 1,072 | 1,038 | 1,038 | 1,085,700 |
2012/04/12 | 1,033 | 1,058 | 1,027 | 1,054 | 1,608,300 |
2012/04/11 | 1,020 | 1,024 | 1,006 | 1,018 | 2,695,700 |
2012/04/10 | 1,062 | 1,062 | 1,036 | 1,040 | 2,150,400 |
2012/04/09 | 1,056 | 1,056 | 1,047 | 1,048 | 1,529,400 |
2012/04/06 | 1,075 | 1,077 | 1,065 | 1,071 | 894,400 |
2012/04/05 | 1,072 | 1,085 | 1,054 | 1,084 | 1,858,300 |
2012/04/04 | 1,114 | 1,114 | 1,082 | 1,090 | 2,528,900 |
2012/04/03 | 1,115 | 1,129 | 1,108 | 1,122 | 1,366,900 |
2012/04/02 | 1,131 | 1,131 | 1,114 | 1,114 | 1,836,000 |
2012/03/30 | 1,140 | 1,140 | 1,105 | 1,109 | 1,479,800 |
2012/03/29 | 1,134 | 1,134 | 1,110 | 1,124 | 1,255,400 |
2012/03/28 | 1,160 | 1,160 | 1,123 | 1,134 | 1,416,800 |
2012/03/27 | 1,120 | 1,130 | 1,114 | 1,126 | 2,213,300 |
2012/03/26 | 1,107 | 1,113 | 1,088 | 1,091 | 1,683,500 |
2012/03/23 | 1,114 | 1,114 | 1,093 | 1,093 | 1,940,100 |
2012/03/22 | 1,126 | 1,139 | 1,117 | 1,128 | 1,231,100 |
2012/03/21 | 1,135 | 1,145 | 1,131 | 1,136 | 1,912,200 |
2012/03/19 | 1,150 | 1,150 | 1,120 | 1,132 | 4,738,600 |
2012/03/16 | 1,195 | 1,202 | 1,141 | 1,156 | 4,759,800 |
2012/03/15 | 1,198 | 1,200 | 1,178 | 1,198 | 1,994,400 |
2012/03/14 | 1,179 | 1,194 | 1,173 | 1,175 | 1,936,100 |
2012/03/13 | 1,175 | 1,184 | 1,164 | 1,167 | 1,930,900 |
2012/03/12 | 1,190 | 1,195 | 1,165 | 1,169 | 2,004,300 |
2012/03/09 | 1,174 | 1,195 | 1,173 | 1,189 | 2,724,100 |
2012/03/08 | 1,145 | 1,165 | 1,140 | 1,163 | 1,681,000 |
2012/03/07 | 1,123 | 1,143 | 1,121 | 1,132 | 1,742,600 |
2012/03/06 | 1,196 | 1,196 | 1,136 | 1,150 | 2,659,000 |
2012/03/05 | 1,215 | 1,220 | 1,189 | 1,195 | 2,158,000 |
2012/03/02 | 1,193 | 1,208 | 1,183 | 1,203 | 1,728,400 |
2012/03/01 | 1,196 | 1,212 | 1,177 | 1,183 | 3,251,300 |
2012/02/29 | 1,205 | 1,210 | 1,163 | 1,166 | 2,026,900 |
2012/02/28 | 1,183 | 1,202 | 1,173 | 1,201 | 2,540,700 |
2012/02/27 | 1,200 | 1,212 | 1,194 | 1,195 | 1,964,000 |
2012/02/24 | 1,182 | 1,193 | 1,175 | 1,187 | 1,290,700 |
2012/02/23 | 1,190 | 1,190 | 1,176 | 1,185 | 1,788,700 |
2012/02/22 | 1,164 | 1,228 | 1,145 | 1,183 | 2,463,700 |
2012/02/21 | 1,162 | 1,176 | 1,152 | 1,163 | 2,095,900 |
2012/02/20 | 1,158 | 1,167 | 1,150 | 1,163 | 1,982,900 |
2012/02/17 | 1,143 | 1,159 | 1,124 | 1,128 | 3,003,500 |
2012/02/16 | 1,075 | 1,115 | 1,056 | 1,113 | 4,045,100 |
2012/02/15 | 1,085 | 1,130 | 1,045 | 1,100 | 5,502,000 |
2012/02/14 | 1,060 | 1,077 | 1,048 | 1,072 | 2,155,300 |
2012/02/13 | 1,065 | 1,089 | 1,065 | 1,069 | 2,132,900 |
2012/02/10 | 1,095 | 1,105 | 1,070 | 1,078 | 2,383,700 |
2012/02/09 | 1,075 | 1,098 | 1,064 | 1,087 | 2,574,700 |
2012/02/08 | 1,038 | 1,076 | 1,037 | 1,076 | 2,984,200 |
2012/02/07 | 1,010 | 1,027 | 1,003 | 1,023 | 1,862,000 |
2012/02/06 | 1,020 | 1,022 | 1,010 | 1,013 | 1,027,700 |
2012/02/03 | 997 | 1,005 | 986 | 996 | 1,451,800 |
2012/02/02 | 1,001 | 1,013 | 997 | 998 | 1,051,100 |
2012/02/01 | 1,000 | 1,010 | 982 | 991 | 2,903,700 |
2012/01/31 | 1,001 | 1,014 | 994 | 1,008 | 1,650,600 |
2012/01/30 | 1,013 | 1,016 | 1,002 | 1,009 | 1,319,700 |
2012/01/27 | 1,042 | 1,047 | 1,019 | 1,024 | 1,829,400 |
2012/01/26 | 1,075 | 1,075 | 1,048 | 1,052 | 1,190,900 |
2012/01/25 | 1,054 | 1,081 | 1,053 | 1,077 | 1,785,400 |
2012/01/24 | 1,048 | 1,055 | 1,032 | 1,033 | 1,043,300 |
2012/01/23 | 1,048 | 1,054 | 1,036 | 1,048 | 892,500 |
2012/01/20 | 1,033 | 1,051 | 1,031 | 1,047 | 1,771,700 |
2012/01/19 | 1,000 | 1,028 | 1,000 | 1,022 | 2,014,600 |
2012/01/18 | 990 | 1,024 | 983 | 1,013 | 1,592,700 |
2012/01/17 | 999 | 1,011 | 988 | 1,000 | 1,417,800 |
2012/01/16 | 977 | 999 | 962 | 999 | 1,622,200 |
2012/01/13 | 967 | 990 | 967 | 988 | 1,645,000 |
2012/01/12 | 970 | 978 | 957 | 962 | 1,427,500 |
2012/01/11 | 975 | 982 | 965 | 970 | 1,394,400 |
2012/01/10 | 987 | 995 | 968 | 970 | 1,303,400 |
2012/01/06 | 1,011 | 1,011 | 968 | 978 | 1,431,100 |
2012/01/05 | 1,003 | 1,012 | 998 | 1,011 | 847,700 |
2012/01/04 | 990 | 1,011 | 989 | 1,007 | 1,034,800 |