7272 ヤマハ発動機(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-13 | 2,752 | 2,810 | 2,740 | 2,800 | 2,308,400 | 2,800 |
2022-05-12 | 2,740 | 2,783 | 2,722 | 2,752 | 1,796,300 | 2,752 |
2022-05-11 | 2,704 | 2,757 | 2,685 | 2,744 | 1,794,800 | 2,744 |
2022-05-10 | 2,734 | 2,784 | 2,717 | 2,780 | 1,885,900 | 2,780 |
2022-05-09 | 2,770 | 2,797 | 2,759 | 2,765 | 1,813,400 | 2,765 |
2022-05-06 | 2,735 | 2,785 | 2,728 | 2,785 | 1,911,900 | 2,785 |
2022-05-02 | 2,695 | 2,726 | 2,682 | 2,717 | 1,520,800 | 2,717 |
2022-04-28 | 2,634 | 2,690 | 2,601 | 2,690 | 2,358,900 | 2,690 |
2022-04-27 | 2,612 | 2,626 | 2,590 | 2,615 | 3,011,900 | 2,615 |
2022-04-26 | 2,675 | 2,698 | 2,664 | 2,694 | 1,541,500 | 2,694 |
2022-04-25 | 2,668 | 2,694 | 2,645 | 2,680 | 1,749,400 | 2,680 |
2022-04-22 | 2,730 | 2,757 | 2,721 | 2,748 | 1,705,300 | 2,748 |
2022-04-21 | 2,725 | 2,776 | 2,722 | 2,769 | 2,192,200 | 2,769 |
2022-04-20 | 2,709 | 2,748 | 2,660 | 2,733 | 2,224,600 | 2,733 |
2022-04-19 | 2,624 | 2,659 | 2,609 | 2,659 | 1,819,600 | 2,659 |
2022-04-18 | 2,585 | 2,591 | 2,559 | 2,574 | 1,654,000 | 2,574 |
2022-04-15 | 2,624 | 2,642 | 2,596 | 2,617 | 1,554,500 | 2,617 |
2022-04-14 | 2,592 | 2,632 | 2,574 | 2,632 | 1,611,300 | 2,632 |
2022-04-13 | 2,568 | 2,604 | 2,557 | 2,599 | 1,946,200 | 2,599 |
2022-04-12 | 2,573 | 2,597 | 2,554 | 2,559 | 1,517,400 | 2,559 |
2022-04-11 | 2,596 | 2,632 | 2,570 | 2,587 | 2,153,000 | 2,587 |
2022-04-08 | 2,538 | 2,566 | 2,513 | 2,550 | 2,487,900 | 2,550 |
2022-04-07 | 2,535 | 2,571 | 2,508 | 2,553 | 2,485,200 | 2,553 |
2022-04-06 | 2,651 | 2,662 | 2,591 | 2,610 | 3,339,900 | 2,610 |
2022-04-05 | 2,754 | 2,758 | 2,693 | 2,722 | 1,776,900 | 2,722 |
2022-04-04 | 2,729 | 2,737 | 2,711 | 2,730 | 1,230,100 | 2,730 |
2022-04-01 | 2,707 | 2,757 | 2,692 | 2,749 | 1,977,400 | 2,749 |
2022-03-31 | 2,757 | 2,808 | 2,747 | 2,756 | 2,376,500 | 2,756 |
2022-03-30 | 2,820 | 2,830 | 2,725 | 2,765 | 2,339,400 | 2,765 |
2022-03-29 | 2,699 | 2,788 | 2,690 | 2,788 | 2,883,800 | 2,788 |
2022-03-28 | 2,714 | 2,725 | 2,654 | 2,676 | 1,811,300 | 2,676 |
2022-03-25 | 2,700 | 2,712 | 2,668 | 2,695 | 2,359,000 | 2,695 |
2022-03-24 | 2,689 | 2,691 | 2,606 | 2,687 | 4,176,000 | 2,687 |
2022-03-23 | 2,600 | 2,625 | 2,592 | 2,616 | 2,037,600 | 2,616 |
2022-03-22 | 2,545 | 2,582 | 2,527 | 2,562 | 2,899,700 | 2,562 |
2022-03-18 | 2,430 | 2,501 | 2,430 | 2,495 | 3,378,700 | 2,495 |
2022-03-17 | 2,450 | 2,492 | 2,411 | 2,484 | 2,606,800 | 2,484 |
2022-03-16 | 2,329 | 2,367 | 2,310 | 2,351 | 2,088,100 | 2,351 |
2022-03-15 | 2,293 | 2,339 | 2,286 | 2,319 | 1,456,900 | 2,319 |
2022-03-14 | 2,284 | 2,343 | 2,284 | 2,312 | 1,679,900 | 2,312 |
2022-03-11 | 2,271 | 2,281 | 2,233 | 2,264 | 2,328,900 | 2,264 |
2022-03-10 | 2,306 | 2,336 | 2,276 | 2,307 | 3,342,100 | 2,307 |
2022-03-09 | 2,194 | 2,273 | 2,194 | 2,221 | 2,659,300 | 2,221 |
2022-03-08 | 2,234 | 2,259 | 2,170 | 2,175 | 3,550,500 | 2,175 |
2022-03-07 | 2,370 | 2,379 | 2,260 | 2,302 | 2,242,100 | 2,302 |
2022-03-04 | 2,509 | 2,516 | 2,422 | 2,440 | 1,951,700 | 2,440 |
2022-03-03 | 2,515 | 2,542 | 2,497 | 2,523 | 1,935,400 | 2,523 |
2022-03-02 | 2,535 | 2,540 | 2,426 | 2,444 | 2,516,800 | 2,444 |
2022-03-01 | 2,604 | 2,609 | 2,554 | 2,576 | 1,572,700 | 2,576 |
2022-02-28 | 2,541 | 2,599 | 2,538 | 2,576 | 2,060,300 | 2,576 |
2022-02-25 | 2,552 | 2,556 | 2,512 | 2,531 | 1,396,400 | 2,531 |
2022-02-24 | 2,551 | 2,583 | 2,501 | 2,530 | 1,946,500 | 2,530 |
2022-02-22 | 2,596 | 2,607 | 2,546 | 2,556 | 1,598,100 | 2,556 |
2022-02-21 | 2,668 | 2,677 | 2,617 | 2,646 | 1,657,700 | 2,646 |
2022-02-18 | 2,708 | 2,741 | 2,685 | 2,718 | 1,290,600 | 2,718 |
2022-02-17 | 2,792 | 2,792 | 2,706 | 2,713 | 1,723,500 | 2,713 |
2022-02-16 | 2,794 | 2,831 | 2,786 | 2,805 | 2,023,100 | 2,805 |
2022-02-15 | 2,682 | 2,739 | 2,659 | 2,728 | 1,631,800 | 2,728 |
2022-02-14 | 2,706 | 2,745 | 2,646 | 2,715 | 3,120,500 | 2,715 |
2022-02-10 | 2,874 | 2,900 | 2,725 | 2,767 | 4,879,700 | 2,767 |
2022-02-09 | 2,838 | 2,874 | 2,817 | 2,853 | 1,743,100 | 2,853 |
2022-02-08 | 2,762 | 2,795 | 2,752 | 2,789 | 986,800 | 2,789 |
2022-02-07 | 2,779 | 2,796 | 2,746 | 2,777 | 1,056,900 | 2,777 |
2022-02-04 | 2,814 | 2,830 | 2,778 | 2,810 | 1,292,600 | 2,810 |
2022-02-03 | 2,760 | 2,839 | 2,741 | 2,815 | 1,939,500 | 2,815 |
2022-02-02 | 2,700 | 2,718 | 2,662 | 2,715 | 1,516,400 | 2,715 |
2022-02-01 | 2,739 | 2,745 | 2,657 | 2,668 | 1,479,500 | 2,668 |
2022-01-31 | 2,687 | 2,720 | 2,656 | 2,713 | 1,392,400 | 2,713 |
2022-01-28 | 2,648 | 2,729 | 2,621 | 2,719 | 1,373,200 | 2,719 |
2022-01-27 | 2,726 | 2,744 | 2,608 | 2,629 | 1,507,400 | 2,629 |
2022-01-26 | 2,734 | 2,752 | 2,677 | 2,705 | 1,619,900 | 2,705 |
2022-01-25 | 2,735 | 2,736 | 2,701 | 2,736 | 985,000 | 2,736 |
2022-01-24 | 2,733 | 2,748 | 2,691 | 2,737 | 1,103,200 | 2,737 |
2022-01-21 | 2,707 | 2,767 | 2,654 | 2,763 | 1,795,800 | 2,763 |
2022-01-20 | 2,824 | 2,829 | 2,754 | 2,784 | 1,289,700 | 2,784 |
2022-01-19 | 2,839 | 2,869 | 2,795 | 2,812 | 1,590,300 | 2,812 |
2022-01-18 | 2,936 | 2,959 | 2,867 | 2,877 | 1,181,700 | 2,877 |
2022-01-17 | 2,883 | 2,914 | 2,864 | 2,892 | 724,800 | 2,892 |
2022-01-14 | 2,917 | 2,933 | 2,836 | 2,850 | 1,748,400 | 2,850 |
2022-01-13 | 2,952 | 2,974 | 2,924 | 2,925 | 1,238,000 | 2,925 |
2022-01-12 | 2,920 | 2,977 | 2,920 | 2,960 | 1,288,000 | 2,960 |
2022-01-11 | 2,935 | 2,948 | 2,869 | 2,907 | 1,348,700 | 2,907 |
2022-01-07 | 2,964 | 2,997 | 2,943 | 2,962 | 2,185,500 | 2,962 |
2022-01-06 | 2,916 | 2,955 | 2,887 | 2,902 | 2,085,000 | 2,902 |
2022-01-05 | 2,853 | 2,902 | 2,826 | 2,896 | 1,932,200 | 2,896 |
2022-01-04 | 2,781 | 2,820 | 2,752 | 2,811 | 1,597,300 | 2,811 |
分割・併合履歴 : [1988-03-28]1株→1.15株