7272 ヤマハ発動機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,335	1,335	1,316	1,323	652,900	441
2010-12-29	1,341	1,345	1,331	1,345	623,700	448.33
2010-12-28	1,328	1,345	1,326	1,340	643,300	446.67
2010-12-27	1,320	1,348	1,320	1,337	547,000	445.67
2010-12-24	1,315	1,348	1,311	1,337	1,306,600	445.67
2010-12-22	1,336	1,337	1,315	1,322	1,413,300	440.67
2010-12-21	1,346	1,352	1,331	1,341	1,236,400	447
2010-12-20	1,343	1,359	1,336	1,346	1,386,000	448.67
2010-12-17	1,360	1,376	1,341	1,347	2,581,700	449
2010-12-16	1,370	1,370	1,354	1,359	2,395,700	453
2010-12-15	1,395	1,408	1,367	1,375	4,094,700	458.33
2010-12-14	1,347	1,359	1,338	1,359	2,439,600	453
2010-12-13	1,297	1,364	1,295	1,354	3,703,800	451.33
2010-12-10	1,309	1,309	1,289	1,292	2,152,300	430.67
2010-12-09	1,280	1,303	1,277	1,303	1,593,300	434.33
2010-12-08	1,274	1,299	1,272	1,286	1,800,800	428.67
2010-12-07	1,263	1,270	1,251	1,269	1,517,100	423
2010-12-06	1,254	1,270	1,248	1,266	1,122,500	422
2010-12-03	1,260	1,267	1,254	1,265	2,681,200	421.67
2010-12-02	1,229	1,250	1,216	1,241	2,991,300	413.67
2010-12-01	1,200	1,212	1,183	1,212	1,992,900	404
2010-11-30	1,216	1,240	1,150	1,200	3,763,600	400
2010-11-29	1,238	1,248	1,236	1,240	1,543,400	413.33
2010-11-26	1,248	1,255	1,235	1,238	988,200	412.67
2010-11-25	1,245	1,247	1,237	1,237	1,185,100	412.33
2010-11-24	1,221	1,243	1,220	1,229	1,707,400	409.67
2010-11-22	1,242	1,248	1,233	1,234	1,231,500	411.33
2010-11-19	1,272	1,273	1,210	1,228	4,884,400	409.33
2010-11-18	1,255	1,275	1,236	1,272	1,790,600	424
2010-11-17	1,216	1,248	1,209	1,243	2,005,800	414.33
2010-11-16	1,238	1,245	1,204	1,230	2,182,900	410
2010-11-15	1,232	1,236	1,222	1,232	604,200	410.67
2010-11-12	1,243	1,263	1,220	1,220	1,321,400	406.67
2010-11-11	1,241	1,271	1,238	1,255	2,096,500	418.33
2010-11-10	1,237	1,249	1,232	1,242	1,639,900	414
2010-11-09	1,213	1,235	1,202	1,235	2,738,000	411.67
2010-11-08	1,204	1,213	1,181	1,213	3,188,700	404.33
2010-11-05	1,200	1,216	1,196	1,207	2,822,500	402.33
2010-11-04	1,210	1,229	1,167	1,182	2,846,400	394
2010-11-02	1,216	1,218	1,185	1,192	1,369,200	397.33
2010-11-01	1,222	1,227	1,198	1,207	1,215,800	402.33
2010-10-29	1,240	1,242	1,221	1,236	1,489,700	412
2010-10-28	1,231	1,244	1,226	1,239	2,298,800	413
2010-10-27	1,203	1,234	1,201	1,228	1,091,700	409.33
2010-10-26	1,203	1,212	1,194	1,199	1,441,700	399.67
2010-10-25	1,219	1,237	1,219	1,224	1,171,000	408
2010-10-22	1,202	1,225	1,200	1,216	981,200	405.33
2010-10-21	1,237	1,237	1,200	1,206	1,817,300	402
2010-10-20	1,216	1,241	1,204	1,241	1,465,400	413.67
2010-10-19	1,255	1,259	1,224	1,237	1,513,100	412.33
2010-10-18	1,221	1,258	1,220	1,247	1,389,800	415.67
2010-10-15	1,231	1,233	1,200	1,210	1,643,300	403.33
2010-10-14	1,240	1,253	1,230	1,243	985,000	414.33
2010-10-13	1,230	1,254	1,227	1,232	1,295,300	410.67
2010-10-12	1,279	1,285	1,221	1,227	1,888,200	409
2010-10-08	1,278	1,290	1,257	1,257	1,735,500	419
2010-10-07	1,291	1,303	1,283	1,295	1,041,400	431.67
2010-10-06	1,297	1,304	1,276	1,294	1,676,300	431.33
2010-10-05	1,254	1,281	1,240	1,278	1,546,400	426
2010-10-04	1,264	1,294	1,264	1,273	1,604,300	424.33
2010-10-01	1,260	1,262	1,239	1,256	892,900	418.67
2010-09-30	1,288	1,298	1,250	1,253	1,437,800	417.67
2010-09-29	1,263	1,284	1,255	1,283	1,661,200	427.67
2010-09-28	1,259	1,267	1,252	1,259	668,300	419.67
2010-09-27	1,249	1,257	1,239	1,255	1,596,900	418.33
2010-09-24	1,220	1,263	1,220	1,244	2,860,000	414.67
2010-09-22	1,254	1,258	1,215	1,217	1,469,400	405.67
2010-09-21	1,265	1,274	1,256	1,268	1,316,200	422.67
2010-09-17	1,258	1,265	1,251	1,258	1,303,500	419.33
2010-09-16	1,261	1,261	1,235	1,252	1,964,600	417.33
2010-09-15	1,183	1,236	1,165	1,231	1,942,700	410.33
2010-09-14	1,202	1,202	1,184	1,190	694,900	396.67
2010-09-13	1,204	1,204	1,179	1,194	1,039,300	398
2010-09-10	1,188	1,215	1,186	1,195	1,862,100	398.33
2010-09-09	1,182	1,197	1,181	1,188	810,200	396
2010-09-08	1,168	1,177	1,159	1,176	1,318,700	392
2010-09-07	1,202	1,221	1,188	1,192	1,164,100	397.33
2010-09-06	1,208	1,220	1,198	1,219	1,103,700	406.33
2010-09-03	1,169	1,201	1,167	1,184	1,489,200	394.67
2010-09-02	1,157	1,175	1,155	1,169	1,305,800	389.67
2010-09-01	1,141	1,152	1,120	1,128	2,278,600	376
2010-08-31	1,153	1,153	1,126	1,129	1,850,700	376.33
2010-08-30	1,159	1,190	1,156	1,166	1,767,900	388.67
2010-08-27	1,106	1,159	1,093	1,148	3,560,800	382.67
2010-08-26	1,169	1,170	1,118	1,133	2,849,700	377.67
2010-08-25	1,175	1,200	1,169	1,175	1,794,300	391.67
2010-08-24	1,197	1,211	1,189	1,204	1,027,000	401.33
2010-08-23	1,221	1,227	1,204	1,207	1,069,400	402.33
2010-08-20	1,202	1,228	1,202	1,217	1,568,600	405.67
2010-08-19	1,208	1,224	1,208	1,224	1,346,600	408
2010-08-18	1,190	1,200	1,183	1,196	1,502,300	398.67
2010-08-17	1,161	1,180	1,153	1,174	1,105,400	391.33
2010-08-16	1,180	1,185	1,166	1,182	877,400	394
2010-08-13	1,180	1,201	1,175	1,200	1,322,700	400
2010-08-12	1,148	1,189	1,140	1,189	1,513,000	396.33
2010-08-11	1,190	1,196	1,180	1,184	1,332,100	394.67
2010-08-10	1,222	1,233	1,203	1,215	1,705,900	405
2010-08-09	1,208	1,233	1,203	1,224	3,310,300	408
2010-08-06	1,170	1,207	1,166	1,207	2,019,700	402.33
2010-08-05	1,166	1,199	1,165	1,178	2,270,900	392.67
2010-08-04	1,165	1,206	1,141	1,159	4,655,100	386.33
2010-08-03	1,154	1,167	1,148	1,160	2,395,300	386.67
2010-08-02	1,132	1,135	1,113	1,120	1,433,600	373.33
2010-07-30	1,155	1,156	1,108	1,121	2,097,800	373.67
2010-07-29	1,110	1,157	1,106	1,153	4,094,700	384.33
2010-07-28	1,099	1,117	1,083	1,115	2,296,700	371.67
2010-07-27	1,078	1,096	1,067	1,088	2,217,000	362.67
2010-07-26	1,088	1,095	1,073	1,077	1,649,500	359
2010-07-23	1,082	1,085	1,056	1,075	2,009,400	358.33
2010-07-22	1,041	1,069	1,038	1,063	2,164,400	354.33
2010-07-21	1,084	1,090	1,055	1,058	1,786,600	352.67
2010-07-20	1,071	1,090	1,061	1,084	2,822,400	361.33
2010-07-16	1,120	1,121	1,053	1,090	6,357,900	363.33
2010-07-15	1,190	1,190	1,144	1,146	2,552,500	382
2010-07-14	1,212	1,219	1,186	1,205	1,992,300	401.67
2010-07-13	1,211	1,221	1,191	1,196	882,300	398.67
2010-07-12	1,197	1,222	1,196	1,207	1,229,300	402.33
2010-07-09	1,204	1,214	1,184	1,196	1,814,400	398.67
2010-07-08	1,210	1,222	1,202	1,214	2,609,500	404.67
2010-07-07	1,176	1,177	1,152	1,162	1,044,300	387.33
2010-07-06	1,140	1,170	1,123	1,168	1,439,700	389.33
2010-07-05	1,150	1,170	1,144	1,159	987,400	386.33
2010-07-02	1,149	1,165	1,144	1,151	1,059,700	383.67
2010-07-01	1,165	1,180	1,144	1,146	1,434,400	382
2010-06-30	1,180	1,196	1,172	1,185	1,900,500	395
2010-06-29	1,199	1,239	1,180	1,190	2,597,100	396.67
2010-06-28	1,214	1,214	1,191	1,198	1,601,400	399.33
2010-06-25	1,190	1,216	1,172	1,187	3,099,000	395.67
2010-06-24	1,251	1,254	1,230	1,230	2,181,400	410
2010-06-23	1,284	1,286	1,261	1,267	990,300	422.33
2010-06-22	1,300	1,320	1,298	1,308	1,272,900	436
2010-06-21	1,293	1,332	1,291	1,310	1,594,600	436.67
2010-06-18	1,285	1,298	1,278	1,284	1,361,000	428
2010-06-17	1,305	1,313	1,277	1,291	1,600,700	430.33
2010-06-16	1,340	1,340	1,313	1,318	1,306,200	439.33
2010-06-15	1,300	1,331	1,300	1,316	1,091,100	438.67
2010-06-14	1,300	1,311	1,299	1,309	783,600	436.33
2010-06-11	1,295	1,298	1,278	1,284	1,224,400	428
2010-06-10	1,250	1,271	1,240	1,265	2,858,800	421.67
2010-06-09	1,302	1,311	1,260	1,272	1,858,300	424
2010-06-08	1,290	1,325	1,282	1,318	1,384,300	439.33
2010-06-07	1,321	1,329	1,296	1,302	1,248,400	434
2010-06-04	1,343	1,360	1,324	1,351	1,845,800	450.33
2010-06-03	1,301	1,345	1,301	1,339	1,708,400	446.33
2010-06-02	1,291	1,318	1,269	1,277	2,199,700	425.67
2010-06-01	1,299	1,325	1,295	1,305	1,296,000	435
2010-05-31	1,327	1,343	1,318	1,319	1,487,800	439.67
2010-05-28	1,336	1,340	1,308	1,329	1,844,200	443
2010-05-27	1,257	1,309	1,242	1,306	2,050,800	435.33
2010-05-26	1,280	1,297	1,227	1,263	3,172,500	421
2010-05-25	1,315	1,315	1,252	1,264	2,861,300	421.33
2010-05-24	1,278	1,317	1,270	1,302	2,168,900	434
2010-05-21	1,264	1,292	1,251	1,290	3,532,700	430
2010-05-20	1,341	1,343	1,289	1,294	3,959,000	431.33
2010-05-19	1,340	1,344	1,296	1,336	3,712,500	445.33
2010-05-18	1,393	1,410	1,354	1,368	2,613,400	456
2010-05-17	1,415	1,419	1,346	1,363	3,667,500	454.33
2010-05-14	1,425	1,433	1,414	1,423	3,078,800	474.33
2010-05-13	1,410	1,444	1,405	1,438	7,859,800	479.33
2010-05-12	1,321	1,390	1,313	1,368	5,753,100	456
2010-05-11	1,335	1,339	1,294	1,305	2,643,400	435
2010-05-10	1,271	1,310	1,261	1,305	2,992,200	435
2010-05-07	1,286	1,321	1,283	1,301	3,262,600	433.67
2010-05-06	1,377	1,379	1,337	1,346	3,358,900	448.67
2010-04-30	1,380	1,394	1,375	1,389	4,186,400	463
2010-04-28	1,353	1,378	1,347	1,372	5,038,800	457.33
2010-04-27	1,347	1,386	1,345	1,383	7,404,600	461
2010-04-26	1,339	1,348	1,335	1,345	3,901,800	448.33
2010-04-23	1,328	1,347	1,316	1,327	6,710,200	442.33
2010-04-22	1,310	1,333	1,293	1,332	9,604,700	444
2010-04-21	1,291	1,310	1,278	1,310	27,571,600	436.67
2010-04-20	1,309	1,320	1,302	1,310	6,266,000	436.67
2010-04-19	1,310	1,325	1,302	1,310	3,498,600	436.67
2010-04-16	1,338	1,346	1,302	1,329	6,638,800	443
2010-04-15	1,290	1,333	1,282	1,321	10,414,400	440.33
2010-04-14	1,269	1,280	1,254	1,275	12,270,600	425
2010-04-13	1,288	1,314	1,264	1,270	12,149,200	423.33
2010-04-12	1,268	1,307	1,262	1,290	4,631,400	430
2010-04-09	1,279	1,279	1,262	1,267	2,797,300	422.33
2010-04-08	1,287	1,303	1,277	1,280	2,536,100	426.67
2010-04-07	1,271	1,300	1,262	1,299	2,802,300	433
2010-04-06	1,256	1,288	1,253	1,274	3,111,400	424.67
2010-04-05	1,308	1,308	1,248	1,266	7,854,200	422
2010-04-02	1,415	1,424	1,388	1,398	878,900	466
2010-04-01	1,402	1,411	1,372	1,385	1,635,200	461.67
2010-03-31	1,447	1,450	1,395	1,401	1,627,500	467
2010-03-30	1,385	1,420	1,382	1,417	1,425,500	472.33
2010-03-29	1,355	1,378	1,355	1,368	836,700	456
2010-03-26	1,346	1,371	1,344	1,369	1,399,500	456.33
2010-03-25	1,350	1,370	1,323	1,326	1,460,200	442
2010-03-24	1,346	1,354	1,339	1,348	1,105,800	449.33
2010-03-23	1,321	1,334	1,310	1,323	1,101,500	441
2010-03-19	1,319	1,338	1,310	1,333	1,192,400	444.33
2010-03-18	1,324	1,329	1,299	1,301	929,100	433.67
2010-03-17	1,334	1,340	1,305	1,317	1,499,000	439
2010-03-16	1,295	1,325	1,295	1,315	1,545,800	438.33
2010-03-15	1,305	1,318	1,295	1,303	1,182,900	434.33
2010-03-12	1,291	1,306	1,280	1,291	3,087,800	430.33
2010-03-11	1,241	1,264	1,227	1,261	1,368,300	420.33
2010-03-10	1,225	1,234	1,214	1,218	1,015,300	406
2010-03-09	1,245	1,251	1,220	1,226	1,305,300	408.67
2010-03-08	1,245	1,263	1,242	1,260	1,360,000	420
2010-03-05	1,200	1,217	1,191	1,215	1,318,200	405
2010-03-04	1,203	1,204	1,174	1,179	791,100	393
2010-03-03	1,198	1,203	1,176	1,202	970,800	400.67
2010-03-02	1,197	1,209	1,181	1,195	810,600	398.33
2010-03-01	1,182	1,212	1,175	1,197	1,639,700	399
2010-02-26	1,162	1,187	1,155	1,181	2,081,900	393.67
2010-02-25	1,166	1,176	1,147	1,158	1,441,200	386
2010-02-24	1,156	1,173	1,143	1,165	1,144,000	388.33
2010-02-23	1,178	1,180	1,156	1,176	1,449,800	392
2010-02-22	1,176	1,197	1,171	1,177	1,864,700	392.33
2010-02-19	1,186	1,191	1,155	1,159	2,767,800	386.33
2010-02-18	1,195	1,213	1,190	1,191	1,803,000	397
2010-02-17	1,209	1,219	1,206	1,208	1,644,900	402.67
2010-02-16	1,203	1,216	1,176	1,186	1,664,200	395.33
2010-02-15	1,175	1,211	1,166	1,202	2,460,000	400.67
2010-02-12	1,210	1,211	1,170	1,174	2,496,400	391.33
2010-02-10	1,225	1,225	1,202	1,211	1,103,600	403.67
2010-02-09	1,177	1,207	1,169	1,199	1,497,800	399.67
2010-02-08	1,198	1,214	1,154	1,198	2,858,500	399.33
2010-02-05	1,248	1,262	1,217	1,254	2,049,200	418
2010-02-04	1,280	1,295	1,243	1,274	2,674,600	424.67
2010-02-03	1,270	1,282	1,260	1,267	1,220,500	422.33
2010-02-02	1,231	1,247	1,222	1,247	939,100	415.67
2010-02-01	1,216	1,216	1,177	1,207	2,064,100	402.33
2010-01-29	1,239	1,253	1,221	1,235	1,453,900	411.67
2010-01-28	1,225	1,254	1,212	1,238	1,031,800	412.67
2010-01-27	1,216	1,234	1,185	1,218	2,062,600	406
2010-01-26	1,275	1,288	1,246	1,246	1,167,800	415.33
2010-01-25	1,285	1,306	1,275	1,286	2,017,400	428.67
2010-01-22	1,280	1,291	1,261	1,284	1,915,000	428
2010-01-21	1,265	1,302	1,250	1,292	2,311,800	430.67
2010-01-20	1,309	1,321	1,288	1,294	1,168,200	431.33
2010-01-19	1,300	1,308	1,284	1,296	558,800	432
2010-01-18	1,293	1,310	1,286	1,310	1,099,600	436.67
2010-01-15	1,300	1,313	1,293	1,302	1,363,000	434
2010-01-14	1,266	1,288	1,249	1,277	2,276,400	425.67
2010-01-13	1,266	1,275	1,243	1,248	1,529,100	416
2010-01-12	1,238	1,270	1,236	1,256	2,689,900	418.67
2010-01-08	1,199	1,228	1,195	1,226	1,272,000	408.67
2010-01-07	1,205	1,205	1,172	1,185	1,661,600	395
2010-01-06	1,195	1,210	1,182	1,198	1,373,200	399.33
2010-01-05	1,187	1,204	1,176	1,187	1,148,000	395.67
2010-01-04	1,167	1,189	1,167	1,186	548,600	395.33

分割・併合履歴： [2023-12-28]1株→3株 [1988-03-28]1株→1.15株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31