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 |
---|---|---|---|---|---|
2014/12/30 | 2,450 | 2,455 | 2,425 | 2,442 | 1,216,000 |
2014/12/29 | 2,495 | 2,496 | 2,406 | 2,440 | 1,250,700 |
2014/12/26 | 2,458 | 2,486 | 2,445 | 2,480 | 1,164,600 |
2014/12/25 | 2,487 | 2,492 | 2,448 | 2,461 | 1,049,700 |
2014/12/24 | 2,451 | 2,481 | 2,451 | 2,480 | 1,190,500 |
2014/12/22 | 2,464 | 2,469 | 2,415 | 2,434 | 1,313,100 |
2014/12/19 | 2,431 | 2,453 | 2,403 | 2,452 | 1,930,000 |
2014/12/18 | 2,409 | 2,437 | 2,356 | 2,358 | 2,751,800 |
2014/12/17 | 2,267 | 2,333 | 2,255 | 2,308 | 2,176,000 |
2014/12/16 | 2,290 | 2,312 | 2,261 | 2,283 | 3,116,600 |
2014/12/15 | 2,366 | 2,382 | 2,340 | 2,347 | 1,759,000 |
2014/12/12 | 2,400 | 2,464 | 2,390 | 2,416 | 2,999,100 |
2014/12/11 | 2,372 | 2,431 | 2,365 | 2,420 | 2,979,000 |
2014/12/10 | 2,470 | 2,478 | 2,430 | 2,446 | 2,361,600 |
2014/12/09 | 2,567 | 2,581 | 2,516 | 2,522 | 2,403,800 |
2014/12/08 | 2,649 | 2,655 | 2,606 | 2,617 | 1,520,600 |
2014/12/05 | 2,591 | 2,618 | 2,571 | 2,617 | 1,266,400 |
2014/12/04 | 2,630 | 2,646 | 2,578 | 2,598 | 2,048,800 |
2014/12/03 | 2,574 | 2,607 | 2,548 | 2,577 | 3,424,200 |
2014/12/02 | 2,528 | 2,549 | 2,500 | 2,529 | 3,250,200 |
2014/12/01 | 2,534 | 2,596 | 2,524 | 2,551 | 2,724,400 |
2014/11/28 | 2,498 | 2,530 | 2,481 | 2,523 | 2,588,100 |
2014/11/27 | 2,550 | 2,553 | 2,494 | 2,505 | 1,955,600 |
2014/11/26 | 2,591 | 2,625 | 2,542 | 2,551 | 2,942,400 |
2014/11/25 | 2,558 | 2,625 | 2,552 | 2,609 | 2,605,200 |
2014/11/21 | 2,575 | 2,593 | 2,480 | 2,508 | 2,708,200 |
2014/11/20 | 2,510 | 2,555 | 2,509 | 2,544 | 1,999,000 |
2014/11/19 | 2,486 | 2,515 | 2,478 | 2,494 | 2,214,200 |
2014/11/18 | 2,416 | 2,472 | 2,415 | 2,467 | 2,267,800 |
2014/11/17 | 2,471 | 2,471 | 2,369 | 2,377 | 3,419,000 |
2014/11/14 | 2,471 | 2,499 | 2,446 | 2,479 | 3,471,400 |
2014/11/13 | 2,331 | 2,414 | 2,325 | 2,410 | 3,310,900 |
2014/11/12 | 2,331 | 2,359 | 2,316 | 2,318 | 2,300,000 |
2014/11/11 | 2,284 | 2,320 | 2,276 | 2,304 | 1,974,400 |
2014/11/10 | 2,283 | 2,314 | 2,275 | 2,286 | 1,890,800 |
2014/11/07 | 2,344 | 2,383 | 2,274 | 2,319 | 5,104,900 |
2014/11/06 | 2,197 | 2,282 | 2,153 | 2,244 | 4,699,800 |
2014/11/05 | 2,120 | 2,169 | 2,112 | 2,165 | 2,497,000 |
2014/11/04 | 2,166 | 2,196 | 2,107 | 2,120 | 4,693,800 |
2014/10/31 | 1,997 | 2,069 | 1,992 | 2,063 | 2,921,600 |
2014/10/30 | 1,973 | 1,995 | 1,968 | 1,983 | 1,371,000 |
2014/10/29 | 1,942 | 1,978 | 1,933 | 1,974 | 1,149,700 |
2014/10/28 | 1,943 | 1,953 | 1,898 | 1,919 | 1,178,500 |
2014/10/27 | 1,937 | 1,957 | 1,915 | 1,954 | 1,322,400 |
2014/10/24 | 1,974 | 1,982 | 1,925 | 1,934 | 1,822,700 |
2014/10/23 | 1,921 | 1,934 | 1,893 | 1,924 | 1,208,200 |
2014/10/22 | 1,919 | 1,944 | 1,906 | 1,920 | 2,446,800 |
2014/10/21 | 1,890 | 1,899 | 1,849 | 1,856 | 2,085,300 |
2014/10/20 | 1,848 | 1,886 | 1,837 | 1,872 | 2,532,400 |
2014/10/17 | 1,808 | 1,842 | 1,806 | 1,807 | 2,809,700 |
2014/10/16 | 1,809 | 1,838 | 1,803 | 1,812 | 2,332,500 |
2014/10/15 | 1,840 | 1,850 | 1,825 | 1,838 | 3,605,600 |
2014/10/14 | 1,890 | 1,893 | 1,842 | 1,843 | 3,502,100 |
2014/10/10 | 1,901 | 1,950 | 1,901 | 1,949 | 3,597,700 |
2014/10/09 | 2,023 | 2,049 | 1,972 | 1,976 | 2,646,300 |
2014/10/08 | 2,010 | 2,033 | 2,006 | 2,018 | 2,445,700 |
2014/10/07 | 2,085 | 2,106 | 2,063 | 2,087 | 1,837,700 |
2014/10/06 | 2,115 | 2,130 | 2,101 | 2,101 | 2,326,000 |
2014/10/03 | 2,011 | 2,075 | 2,007 | 2,072 | 1,942,400 |
2014/10/02 | 2,064 | 2,066 | 2,030 | 2,037 | 2,537,300 |
2014/10/01 | 2,134 | 2,136 | 2,084 | 2,087 | 2,389,000 |
2014/09/30 | 2,145 | 2,164 | 2,120 | 2,145 | 2,559,000 |
2014/09/29 | 2,143 | 2,148 | 2,125 | 2,139 | 1,382,400 |
2014/09/26 | 2,120 | 2,145 | 2,111 | 2,129 | 2,424,400 |
2014/09/25 | 2,164 | 2,188 | 2,158 | 2,170 | 1,925,900 |
2014/09/24 | 2,098 | 2,130 | 2,089 | 2,127 | 1,771,700 |
2014/09/22 | 2,130 | 2,159 | 2,125 | 2,149 | 1,999,200 |
2014/09/19 | 2,110 | 2,124 | 2,087 | 2,106 | 2,507,800 |
2014/09/18 | 2,077 | 2,118 | 2,063 | 2,097 | 2,275,900 |
2014/09/17 | 2,035 | 2,050 | 2,022 | 2,030 | 1,568,500 |
2014/09/16 | 2,066 | 2,067 | 2,024 | 2,033 | 2,509,200 |
2014/09/12 | 2,058 | 2,110 | 2,051 | 2,087 | 3,215,000 |
2014/09/11 | 2,067 | 2,078 | 2,038 | 2,043 | 1,532,800 |
2014/09/10 | 2,046 | 2,048 | 2,007 | 2,033 | 1,773,500 |
2014/09/09 | 2,021 | 2,063 | 2,010 | 2,059 | 2,485,400 |
2014/09/08 | 1,984 | 2,002 | 1,965 | 1,983 | 3,179,100 |
2014/09/05 | 2,050 | 2,060 | 2,030 | 2,034 | 1,631,000 |
2014/09/04 | 2,070 | 2,076 | 2,024 | 2,026 | 2,310,700 |
2014/09/03 | 2,038 | 2,097 | 2,030 | 2,083 | 3,855,800 |
2014/09/02 | 1,999 | 2,042 | 1,997 | 2,016 | 1,782,000 |
2014/09/01 | 1,959 | 2,013 | 1,954 | 1,993 | 2,366,900 |
2014/08/29 | 1,960 | 1,960 | 1,925 | 1,925 | 982,600 |
2014/08/28 | 1,918 | 1,954 | 1,911 | 1,951 | 1,151,700 |
2014/08/27 | 1,942 | 1,965 | 1,933 | 1,958 | 1,303,600 |
2014/08/26 | 1,973 | 1,982 | 1,942 | 1,942 | 1,271,200 |
2014/08/25 | 1,906 | 1,967 | 1,900 | 1,958 | 2,196,200 |
2014/08/22 | 1,910 | 1,912 | 1,872 | 1,887 | 2,116,500 |
2014/08/21 | 1,929 | 1,929 | 1,913 | 1,921 | 1,211,800 |
2014/08/20 | 1,939 | 1,939 | 1,897 | 1,905 | 1,262,500 |
2014/08/19 | 1,924 | 1,935 | 1,912 | 1,933 | 970,200 |
2014/08/18 | 1,910 | 1,918 | 1,905 | 1,917 | 753,500 |
2014/08/15 | 1,938 | 1,947 | 1,887 | 1,902 | 1,888,400 |
2014/08/14 | 1,935 | 1,952 | 1,923 | 1,947 | 1,159,500 |
2014/08/13 | 1,915 | 1,955 | 1,904 | 1,931 | 2,595,800 |
2014/08/12 | 1,905 | 1,909 | 1,893 | 1,906 | 1,095,800 |
2014/08/11 | 1,899 | 1,925 | 1,882 | 1,888 | 1,743,700 |
2014/08/08 | 1,893 | 1,910 | 1,845 | 1,875 | 3,437,400 |
2014/08/07 | 1,901 | 1,913 | 1,868 | 1,901 | 4,092,500 |
2014/08/06 | 1,796 | 1,913 | 1,795 | 1,902 | 6,870,500 |
2014/08/05 | 1,748 | 1,807 | 1,732 | 1,783 | 4,672,200 |
2014/08/04 | 1,707 | 1,729 | 1,702 | 1,720 | 1,734,800 |
2014/08/01 | 1,716 | 1,722 | 1,706 | 1,715 | 1,514,100 |
2014/07/31 | 1,753 | 1,753 | 1,728 | 1,728 | 1,743,600 |
2014/07/30 | 1,753 | 1,759 | 1,726 | 1,728 | 1,789,200 |
2014/07/29 | 1,756 | 1,765 | 1,744 | 1,756 | 1,092,600 |
2014/07/28 | 1,774 | 1,774 | 1,757 | 1,766 | 853,600 |
2014/07/25 | 1,761 | 1,774 | 1,751 | 1,773 | 1,155,700 |
2014/07/24 | 1,768 | 1,772 | 1,749 | 1,752 | 1,174,300 |
2014/07/23 | 1,772 | 1,778 | 1,751 | 1,754 | 692,500 |
2014/07/22 | 1,763 | 1,776 | 1,753 | 1,765 | 1,049,800 |
2014/07/18 | 1,746 | 1,747 | 1,730 | 1,744 | 993,900 |
2014/07/17 | 1,781 | 1,786 | 1,767 | 1,768 | 1,153,700 |
2014/07/16 | 1,781 | 1,787 | 1,768 | 1,779 | 1,319,700 |
2014/07/15 | 1,790 | 1,793 | 1,761 | 1,763 | 1,801,500 |
2014/07/14 | 1,780 | 1,786 | 1,758 | 1,779 | 1,163,300 |
2014/07/11 | 1,776 | 1,792 | 1,754 | 1,779 | 1,766,900 |
2014/07/10 | 1,813 | 1,831 | 1,800 | 1,803 | 1,634,300 |
2014/07/09 | 1,786 | 1,808 | 1,780 | 1,797 | 1,023,900 |
2014/07/08 | 1,808 | 1,816 | 1,793 | 1,806 | 2,066,300 |
2014/07/07 | 1,854 | 1,862 | 1,833 | 1,833 | 1,227,600 |
2014/07/04 | 1,807 | 1,865 | 1,806 | 1,854 | 2,266,700 |
2014/07/03 | 1,798 | 1,803 | 1,764 | 1,773 | 1,794,200 |
2014/07/02 | 1,780 | 1,808 | 1,763 | 1,798 | 1,889,400 |
2014/07/01 | 1,750 | 1,776 | 1,740 | 1,769 | 1,455,400 |
2014/06/30 | 1,706 | 1,746 | 1,700 | 1,743 | 1,481,700 |
2014/06/27 | 1,720 | 1,722 | 1,686 | 1,696 | 1,616,100 |
2014/06/26 | 1,713 | 1,718 | 1,696 | 1,698 | 927,000 |
2014/06/25 | 1,717 | 1,730 | 1,709 | 1,714 | 894,000 |
2014/06/24 | 1,725 | 1,730 | 1,691 | 1,720 | 1,664,200 |
2014/06/23 | 1,766 | 1,766 | 1,732 | 1,734 | 1,185,100 |
2014/06/20 | 1,779 | 1,783 | 1,743 | 1,748 | 1,528,300 |
2014/06/19 | 1,736 | 1,770 | 1,732 | 1,765 | 1,976,900 |
2014/06/18 | 1,695 | 1,721 | 1,690 | 1,719 | 1,596,800 |
2014/06/17 | 1,694 | 1,699 | 1,675 | 1,684 | 1,515,400 |
2014/06/16 | 1,705 | 1,707 | 1,683 | 1,694 | 944,800 |
2014/06/13 | 1,707 | 1,713 | 1,680 | 1,707 | 2,108,200 |
2014/06/12 | 1,712 | 1,719 | 1,693 | 1,706 | 1,224,500 |
2014/06/11 | 1,718 | 1,735 | 1,714 | 1,721 | 1,925,200 |
2014/06/10 | 1,720 | 1,725 | 1,694 | 1,710 | 2,362,100 |
2014/06/09 | 1,721 | 1,735 | 1,697 | 1,700 | 1,859,700 |
2014/06/06 | 1,684 | 1,704 | 1,675 | 1,683 | 1,908,700 |
2014/06/05 | 1,678 | 1,682 | 1,656 | 1,665 | 1,343,500 |
2014/06/04 | 1,650 | 1,678 | 1,648 | 1,659 | 1,948,200 |
2014/06/03 | 1,634 | 1,647 | 1,622 | 1,639 | 1,390,900 |
2014/06/02 | 1,612 | 1,631 | 1,610 | 1,612 | 1,526,300 |
2014/05/30 | 1,625 | 1,628 | 1,597 | 1,600 | 2,310,400 |
2014/05/29 | 1,625 | 1,650 | 1,625 | 1,636 | 1,353,000 |
2014/05/28 | 1,598 | 1,630 | 1,592 | 1,623 | 1,779,000 |
2014/05/27 | 1,590 | 1,614 | 1,587 | 1,591 | 1,464,200 |
2014/05/26 | 1,580 | 1,585 | 1,569 | 1,585 | 1,546,300 |
2014/05/23 | 1,547 | 1,573 | 1,541 | 1,555 | 2,229,200 |
2014/05/22 | 1,536 | 1,565 | 1,532 | 1,548 | 1,905,900 |
2014/05/21 | 1,518 | 1,536 | 1,506 | 1,522 | 2,184,000 |
2014/05/20 | 1,562 | 1,565 | 1,532 | 1,533 | 2,569,500 |
2014/05/19 | 1,604 | 1,609 | 1,561 | 1,567 | 1,224,500 |
2014/05/16 | 1,640 | 1,640 | 1,592 | 1,610 | 1,836,800 |
2014/05/15 | 1,635 | 1,659 | 1,631 | 1,655 | 2,505,800 |
2014/05/14 | 1,620 | 1,664 | 1,617 | 1,664 | 2,017,200 |
2014/05/13 | 1,608 | 1,629 | 1,582 | 1,595 | 1,683,100 |
2014/05/12 | 1,587 | 1,598 | 1,552 | 1,558 | 1,628,600 |
2014/05/09 | 1,580 | 1,617 | 1,572 | 1,598 | 1,089,600 |
2014/05/08 | 1,590 | 1,605 | 1,585 | 1,590 | 1,130,600 |
2014/05/07 | 1,637 | 1,637 | 1,576 | 1,589 | 2,354,600 |
2014/05/02 | 1,592 | 1,645 | 1,592 | 1,642 | 1,476,100 |
2014/05/01 | 1,569 | 1,602 | 1,567 | 1,602 | 1,638,100 |
2014/04/30 | 1,631 | 1,633 | 1,573 | 1,577 | 2,052,900 |
2014/04/28 | 1,619 | 1,629 | 1,604 | 1,625 | 1,065,700 |
2014/04/25 | 1,629 | 1,652 | 1,617 | 1,643 | 1,236,500 |
2014/04/24 | 1,632 | 1,641 | 1,615 | 1,625 | 918,500 |
2014/04/23 | 1,629 | 1,655 | 1,628 | 1,634 | 1,146,400 |
2014/04/22 | 1,649 | 1,650 | 1,623 | 1,624 | 1,418,000 |
2014/04/21 | 1,672 | 1,692 | 1,645 | 1,651 | 1,313,600 |
2014/04/18 | 1,659 | 1,680 | 1,651 | 1,672 | 1,358,900 |
2014/04/17 | 1,660 | 1,685 | 1,643 | 1,645 | 1,728,400 |
2014/04/16 | 1,635 | 1,648 | 1,621 | 1,647 | 2,807,100 |
2014/04/15 | 1,617 | 1,626 | 1,603 | 1,608 | 1,493,400 |
2014/04/14 | 1,605 | 1,638 | 1,595 | 1,597 | 1,594,600 |
2014/04/11 | 1,580 | 1,611 | 1,572 | 1,605 | 2,569,300 |
2014/04/10 | 1,620 | 1,677 | 1,596 | 1,606 | 3,522,600 |
2014/04/09 | 1,578 | 1,582 | 1,563 | 1,572 | 2,059,600 |
2014/04/08 | 1,634 | 1,637 | 1,592 | 1,602 | 2,326,600 |
2014/04/07 | 1,635 | 1,651 | 1,621 | 1,634 | 1,322,200 |
2014/04/04 | 1,650 | 1,657 | 1,638 | 1,650 | 2,055,400 |
2014/04/03 | 1,630 | 1,665 | 1,612 | 1,651 | 2,868,600 |
2014/04/02 | 1,632 | 1,644 | 1,610 | 1,610 | 2,124,000 |
2014/04/01 | 1,630 | 1,632 | 1,593 | 1,614 | 2,638,800 |
2014/03/31 | 1,616 | 1,655 | 1,615 | 1,645 | 2,338,400 |
2014/03/28 | 1,590 | 1,594 | 1,557 | 1,594 | 1,943,300 |
2014/03/27 | 1,609 | 1,610 | 1,559 | 1,588 | 3,279,800 |
2014/03/26 | 1,582 | 1,610 | 1,575 | 1,599 | 3,230,400 |
2014/03/25 | 1,562 | 1,580 | 1,546 | 1,554 | 3,289,400 |
2014/03/24 | 1,532 | 1,576 | 1,522 | 1,554 | 4,664,700 |
2014/03/20 | 1,525 | 1,553 | 1,520 | 1,521 | 3,838,300 |
2014/03/19 | 1,516 | 1,537 | 1,508 | 1,514 | 2,674,600 |
2014/03/18 | 1,488 | 1,513 | 1,476 | 1,501 | 2,617,600 |
2014/03/17 | 1,463 | 1,479 | 1,445 | 1,455 | 1,756,800 |
2014/03/14 | 1,501 | 1,507 | 1,475 | 1,480 | 1,885,700 |
2014/03/13 | 1,543 | 1,558 | 1,536 | 1,549 | 2,105,300 |
2014/03/12 | 1,548 | 1,559 | 1,536 | 1,550 | 2,072,500 |
2014/03/11 | 1,550 | 1,558 | 1,537 | 1,554 | 1,610,100 |
2014/03/10 | 1,567 | 1,580 | 1,550 | 1,554 | 2,559,500 |
2014/03/07 | 1,549 | 1,572 | 1,540 | 1,567 | 4,030,200 |
2014/03/06 | 1,520 | 1,535 | 1,515 | 1,530 | 3,327,100 |
2014/03/05 | 1,526 | 1,538 | 1,505 | 1,509 | 3,084,900 |
2014/03/04 | 1,455 | 1,483 | 1,447 | 1,477 | 1,382,000 |
2014/03/03 | 1,460 | 1,478 | 1,442 | 1,476 | 1,745,400 |
2014/02/28 | 1,493 | 1,495 | 1,459 | 1,472 | 1,671,400 |
2014/02/27 | 1,505 | 1,506 | 1,466 | 1,482 | 2,559,100 |
2014/02/26 | 1,489 | 1,519 | 1,482 | 1,506 | 1,723,200 |
2014/02/25 | 1,540 | 1,545 | 1,517 | 1,534 | 1,473,500 |
2014/02/24 | 1,550 | 1,550 | 1,494 | 1,524 | 3,022,600 |
2014/02/21 | 1,500 | 1,531 | 1,486 | 1,526 | 2,925,300 |
2014/02/20 | 1,518 | 1,524 | 1,475 | 1,482 | 3,588,200 |
2014/02/19 | 1,472 | 1,503 | 1,454 | 1,500 | 3,299,400 |
2014/02/18 | 1,420 | 1,491 | 1,420 | 1,483 | 4,409,700 |
2014/02/17 | 1,385 | 1,399 | 1,359 | 1,389 | 1,213,600 |
2014/02/14 | 1,407 | 1,414 | 1,351 | 1,377 | 2,803,200 |
2014/02/13 | 1,437 | 1,461 | 1,397 | 1,403 | 3,928,800 |
2014/02/12 | 1,370 | 1,442 | 1,349 | 1,409 | 4,173,100 |
2014/02/10 | 1,340 | 1,343 | 1,316 | 1,334 | 1,585,500 |
2014/02/07 | 1,318 | 1,338 | 1,307 | 1,319 | 1,607,700 |
2014/02/06 | 1,300 | 1,306 | 1,278 | 1,288 | 1,843,900 |
2014/02/05 | 1,307 | 1,314 | 1,267 | 1,281 | 2,471,200 |
2014/02/04 | 1,287 | 1,300 | 1,265 | 1,280 | 3,153,600 |
2014/02/03 | 1,350 | 1,374 | 1,330 | 1,335 | 2,322,000 |
2014/01/31 | 1,403 | 1,418 | 1,362 | 1,375 | 2,142,600 |
2014/01/30 | 1,375 | 1,385 | 1,368 | 1,377 | 1,818,900 |
2014/01/29 | 1,401 | 1,416 | 1,386 | 1,413 | 2,684,100 |
2014/01/28 | 1,393 | 1,408 | 1,383 | 1,383 | 2,629,200 |
2014/01/27 | 1,415 | 1,425 | 1,396 | 1,398 | 3,303,400 |
2014/01/24 | 1,450 | 1,487 | 1,450 | 1,459 | 2,379,500 |
2014/01/23 | 1,510 | 1,516 | 1,484 | 1,487 | 2,451,000 |
2014/01/22 | 1,525 | 1,535 | 1,513 | 1,529 | 1,222,700 |
2014/01/21 | 1,530 | 1,552 | 1,525 | 1,536 | 1,782,300 |
2014/01/20 | 1,520 | 1,525 | 1,514 | 1,524 | 1,054,300 |
2014/01/17 | 1,515 | 1,520 | 1,497 | 1,503 | 2,439,200 |
2014/01/16 | 1,550 | 1,559 | 1,533 | 1,537 | 958,000 |
2014/01/15 | 1,525 | 1,539 | 1,512 | 1,532 | 1,256,100 |
2014/01/14 | 1,518 | 1,519 | 1,499 | 1,510 | 2,229,000 |
2014/01/10 | 1,555 | 1,560 | 1,535 | 1,558 | 1,068,900 |
2014/01/09 | 1,548 | 1,570 | 1,543 | 1,553 | 1,180,500 |
2014/01/08 | 1,546 | 1,549 | 1,523 | 1,547 | 1,248,400 |
2014/01/07 | 1,548 | 1,571 | 1,537 | 1,539 | 1,541,200 |
2014/01/06 | 1,564 | 1,583 | 1,544 | 1,551 | 1,553,800 |