7272 ヤマハ発動機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-083,7633,7723,6683,6931,787,8003,693
2023-06-073,7913,8403,7153,7182,851,6003,718
2023-06-063,6573,7243,6413,7201,818,9003,720
2023-06-053,6203,7013,6143,7012,665,8003,701
2023-06-023,4703,5553,4603,5501,741,8003,550
2023-06-013,4403,4603,4153,4401,505,8003,440
2023-05-313,5203,5303,4403,4403,326,5003,440
2023-05-303,5253,5703,5203,5701,095,0003,570
2023-05-293,5803,6103,5353,5351,571,2003,535
2023-05-263,5753,5803,5253,5252,483,7003,525
2023-05-253,5353,5653,5203,5551,421,3003,555
2023-05-243,5453,5503,4903,5351,858,9003,535
2023-05-233,5253,5803,5103,5403,295,0003,540
2023-05-223,3903,4653,3853,4652,071,6003,465
2023-05-193,3803,3853,3603,3851,554,9003,385
2023-05-183,3603,3703,3403,3602,559,5003,360
2023-05-173,3603,3603,3253,3302,366,7003,330
2023-05-163,4503,4503,3203,3304,629,5003,330
2023-05-153,4453,4603,4053,4501,904,8003,450
2023-05-123,4553,4803,4353,4651,619,0003,465
2023-05-113,4453,4553,4153,4251,439,1003,425
2023-05-103,4553,4703,4353,4551,226,5003,455
2023-05-093,4703,4953,4403,4901,934,9003,490
2023-05-083,4903,4953,4353,4701,298,0003,470
2023-05-023,5003,5153,4853,505979,4003,505
2023-05-013,4953,5003,4653,5001,249,1003,500
2023-04-283,4903,5003,4653,5001,716,9003,500
2023-04-273,4153,4403,4103,4401,679,5003,440
2023-04-263,4153,4403,4053,415931,5003,415
2023-04-253,4703,4903,4453,450970,5003,450
2023-04-243,4503,4603,4303,450848,1003,450
2023-04-213,4053,4503,4003,4251,022,3003,425
2023-04-203,4353,4453,4203,440961,4003,440
2023-04-193,4203,4303,4003,4151,363,6003,415
2023-04-183,4353,4453,4053,4201,202,0003,420
2023-04-173,4203,4553,4103,4351,000,6003,435
2023-04-143,3803,3953,3603,3801,569,2003,380
2023-04-133,4003,4003,3703,385936,6003,385
2023-04-123,4053,4253,3953,400803,1003,400
2023-04-113,3903,4053,3653,3851,374,9003,385
2023-04-103,3503,3603,3253,325678,3003,325
2023-04-073,3053,3353,2903,300895,3003,300
2023-04-063,3603,3653,3003,3101,474,9003,310
2023-04-053,3753,4153,3653,3701,206,2003,370
2023-04-043,4553,4753,4303,4401,106,3003,440
2023-04-033,4853,4903,4353,4551,069,2003,455
2023-03-313,4303,4853,4303,4602,326,1003,460
2023-03-303,3853,4103,3653,4101,241,6003,410
2023-03-293,3103,3603,2903,3551,452,1003,355
2023-03-283,2503,2953,2403,2801,533,8003,280
2023-03-273,2103,2103,1553,1951,272,5003,195
2023-03-243,1853,2153,1653,1951,449,3003,195
2023-03-233,1853,2103,1703,2051,021,0003,205
2023-03-223,2053,2253,1653,1951,782,6003,195
2023-03-203,1303,1853,1253,1351,306,5003,135
2023-03-173,1753,1903,1103,1752,079,5003,175
2023-03-163,1103,1903,0853,1802,006,9003,180
2023-03-153,2953,2953,2303,2501,355,6003,250
2023-03-143,3253,3303,2503,2552,669,3003,255
2023-03-133,5403,5453,4203,4251,694,7003,425
2023-03-103,6303,6453,5953,6001,881,4003,600
2023-03-093,6503,6803,6403,6601,270,0003,660
2023-03-083,5853,6303,5753,6251,033,0003,625
2023-03-073,6053,6253,5703,5851,140,3003,585
2023-03-063,5803,6253,5703,6151,240,4003,615
2023-03-033,5353,5553,5103,5551,420,6003,555
2023-03-023,5353,5453,5153,525917,7003,525
2023-03-013,4753,5353,4703,5301,062,4003,530
2023-02-283,4753,5253,4703,4852,037,2003,485
2023-02-273,4403,4703,4153,4501,320,8003,450
2023-02-243,3703,4203,3553,4051,296,1003,405
2023-02-223,3903,4153,3603,3701,155,5003,370
2023-02-213,3653,4103,3553,410824,5003,410
2023-02-203,3953,4053,3703,375680,4003,375
2023-02-173,3803,4003,3653,3851,342,6003,385
2023-02-163,3803,4153,3803,4151,308,0003,415
2023-02-153,3453,3903,3253,3601,871,7003,360
2023-02-143,4003,4003,2953,3403,522,8003,340
2023-02-133,3403,3853,3253,3752,304,8003,375
2023-02-103,3553,3553,2803,3201,791,6003,320
2023-02-093,3103,3403,2953,330996,9003,330
2023-02-083,3403,3553,3053,3151,220,0003,315
2023-02-073,3553,3653,3053,3101,288,5003,310
2023-02-063,2803,3303,2653,3152,077,3003,315
2023-02-033,1803,2153,1703,200802,0003,200
2023-02-023,2203,2253,1753,190835,8003,190
2023-02-013,2203,2353,1953,2151,034,5003,215
2023-01-313,2003,2153,1753,1851,055,9003,185
2023-01-303,2003,2003,1453,1701,148,5003,170
2023-01-273,1353,1753,1003,1701,352,7003,170
2023-01-263,1803,2003,1453,1651,417,6003,165
2023-01-253,1603,1753,1453,175854,0003,175
2023-01-243,1853,1903,1653,1651,223,7003,165
2023-01-233,1303,1453,1103,1201,130,9003,120
2023-01-203,0653,0703,0353,0651,003,8003,065
2023-01-193,0903,1153,0303,0401,937,9003,040
2023-01-183,0503,1753,0203,1402,523,5003,140
2023-01-172,9993,0602,9983,0501,534,9003,050
2023-01-162,9512,9612,9262,9591,549,2002,959
2023-01-133,0053,0352,9802,9961,676,2002,996
2023-01-123,0503,0503,0203,025988,9003,025
2023-01-113,0103,0403,0053,025832,4003,025
2023-01-103,0003,0252,9923,0101,387,4003,010
2023-01-062,9423,0052,9412,9881,311,4002,988
2023-01-052,9382,9562,9192,9431,215,3002,943
2023-01-042,9672,9682,9132,9161,655,8002,916

分割・併合履歴 : [1988-03-28]1株→1.15株