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
2022-10-03	2,720	2,767	2,683	2,767	1,455,700	2,767
2022-09-30	2,770	2,776	2,689	2,707	2,539,500	2,707
2022-09-29	2,798	2,812	2,751	2,800	1,567,200	2,800
2022-09-28	2,760	2,796	2,723	2,753	2,590,500	2,753
2022-09-27	2,764	2,814	2,760	2,783	1,844,400	2,783
2022-09-26	2,830	2,851	2,720	2,734	2,296,700	2,734
2022-09-22	2,864	2,885	2,855	2,878	1,879,100	2,878
2022-09-21	2,890	2,899	2,861	2,874	1,574,600	2,874
2022-09-20	2,918	2,948	2,906	2,930	1,862,400	2,930
2022-09-16	2,885	2,904	2,865	2,892	1,962,700	2,892
2022-09-15	2,895	2,903	2,883	2,900	681,200	2,900
2022-09-14	2,890	2,911	2,874	2,883	1,514,200	2,883
2022-09-13	2,925	2,946	2,906	2,944	1,115,300	2,944
2022-09-12	2,917	2,937	2,910	2,925	885,600	2,925
2022-09-09	2,965	2,965	2,910	2,910	1,998,200	2,910
2022-09-08	2,895	2,937	2,894	2,936	1,834,500	2,936
2022-09-07	2,848	2,866	2,823	2,860	1,565,600	2,860
2022-09-06	2,816	2,862	2,796	2,856	1,002,500	2,856
2022-09-05	2,845	2,845	2,809	2,822	923,800	2,822
2022-09-02	2,851	2,869	2,831	2,846	1,338,500	2,846
2022-09-01	2,882	2,888	2,850	2,866	1,838,500	2,866
2022-08-31	2,877	2,913	2,874	2,899	1,934,600	2,899
2022-08-30	2,900	2,916	2,888	2,899	1,286,800	2,899
2022-08-29	2,860	2,881	2,848	2,860	1,358,700	2,860
2022-08-26	2,930	2,932	2,899	2,900	844,600	2,900
2022-08-25	2,900	2,915	2,889	2,904	1,151,900	2,904
2022-08-24	2,894	2,908	2,874	2,902	1,712,200	2,902
2022-08-23	2,859	2,894	2,844	2,855	2,079,900	2,855
2022-08-22	2,865	2,878	2,842	2,876	1,825,800	2,876
2022-08-19	2,876	2,898	2,856	2,892	1,830,900	2,892
2022-08-18	2,900	2,902	2,838	2,865	1,856,100	2,865
2022-08-17	2,850	2,879	2,846	2,879	2,512,300	2,879
2022-08-16	2,829	2,829	2,795	2,823	1,928,000	2,823
2022-08-15	2,800	2,864	2,800	2,838	2,524,900	2,838
2022-08-12	2,775	2,797	2,767	2,793	2,976,400	2,793
2022-08-10	2,685	2,752	2,667	2,738	2,452,100	2,738
2022-08-09	2,665	2,700	2,660	2,700	2,274,900	2,700
2022-08-08	2,660	2,688	2,634	2,688	3,591,800	2,688
2022-08-05	2,543	2,589	2,540	2,577	1,919,700	2,577
2022-08-04	2,596	2,614	2,578	2,591	1,393,800	2,591
2022-08-03	2,579	2,579	2,531	2,560	1,237,600	2,560
2022-08-02	2,538	2,564	2,528	2,559	1,373,100	2,559
2022-08-01	2,570	2,594	2,563	2,588	2,174,300	2,588
2022-07-29	2,562	2,572	2,545	2,558	1,674,500	2,558
2022-07-28	2,585	2,587	2,546	2,562	1,407,000	2,562
2022-07-27	2,536	2,543	2,518	2,542	1,055,500	2,542
2022-07-26	2,564	2,576	2,531	2,544	1,141,400	2,544
2022-07-25	2,581	2,598	2,559	2,560	968,100	2,560
2022-07-22	2,582	2,592	2,554	2,589	1,318,600	2,589
2022-07-21	2,588	2,604	2,570	2,579	1,773,200	2,579
2022-07-20	2,541	2,598	2,536	2,598	2,732,800	2,598
2022-07-19	2,451	2,511	2,450	2,506	1,808,400	2,506
2022-07-15	2,433	2,464	2,422	2,458	2,440,200	2,458
2022-07-14	2,443	2,513	2,432	2,506	1,511,800	2,506
2022-07-13	2,465	2,503	2,465	2,482	1,352,000	2,482
2022-07-12	2,540	2,543	2,483	2,484	1,324,000	2,484
2022-07-11	2,551	2,559	2,536	2,547	1,513,100	2,547
2022-07-08	2,510	2,533	2,499	2,505	2,421,800	2,505
2022-07-07	2,452	2,514	2,446	2,512	2,400,100	2,512
2022-07-06	2,452	2,466	2,423	2,424	1,764,600	2,424
2022-07-05	2,493	2,504	2,476	2,493	1,250,300	2,493
2022-07-04	2,469	2,498	2,464	2,478	1,190,200	2,478
2022-07-01	2,485	2,504	2,431	2,444	2,763,500	2,444
2022-06-30	2,572	2,575	2,486	2,486	2,781,200	2,486
2022-06-29	2,615	2,618	2,561	2,572	3,634,300	2,572
2022-06-28	2,635	2,669	2,634	2,669	3,410,400	2,669
2022-06-27	2,643	2,651	2,621	2,636	1,651,800	2,636
2022-06-24	2,585	2,598	2,543	2,594	1,891,600	2,594
2022-06-23	2,599	2,612	2,582	2,590	1,705,100	2,590
2022-06-22	2,625	2,653	2,603	2,603	1,868,600	2,603
2022-06-21	2,549	2,606	2,542	2,592	1,761,700	2,592
2022-06-20	2,566	2,570	2,485	2,502	2,403,700	2,502
2022-06-17	2,548	2,578	2,527	2,556	2,797,100	2,556
2022-06-16	2,620	2,658	2,597	2,598	1,484,700	2,598
2022-06-15	2,576	2,609	2,576	2,580	1,952,000	2,580
2022-06-14	2,549	2,577	2,534	2,574	2,887,900	2,574
2022-06-13	2,698	2,706	2,585	2,613	3,559,000	2,613
2022-06-10	2,747	2,773	2,732	2,742	1,905,800	2,742
2022-06-09	2,767	2,807	2,763	2,774	2,330,500	2,774
2022-06-08	2,712	2,755	2,699	2,755	2,596,600	2,755
2022-06-07	2,683	2,724	2,677	2,692	1,967,600	2,692
2022-06-06	2,641	2,661	2,625	2,661	1,607,400	2,661
2022-06-03	2,668	2,678	2,642	2,657	1,400,400	2,657
2022-06-02	2,618	2,645	2,601	2,644	1,729,500	2,644
2022-06-01	2,611	2,618	2,587	2,600	2,423,400	2,600
2022-05-31	2,620	2,643	2,601	2,613	3,688,300	2,613
2022-05-30	2,563	2,613	2,563	2,613	2,614,900	2,613
2022-05-27	2,550	2,551	2,531	2,542	1,772,700	2,542
2022-05-26	2,470	2,517	2,469	2,505	2,061,300	2,505
2022-05-25	2,503	2,511	2,471	2,480	2,620,600	2,480
2022-05-24	2,555	2,563	2,504	2,504	2,071,400	2,504
2022-05-23	2,533	2,542	2,507	2,533	2,459,900	2,533
2022-05-20	2,558	2,563	2,522	2,522	2,539,800	2,522
2022-05-19	2,512	2,559	2,491	2,556	2,961,300	2,556
2022-05-18	2,598	2,614	2,574	2,591	2,585,300	2,591
2022-05-17	2,538	2,588	2,514	2,573	3,547,100	2,573
2022-05-16	2,600	2,601	2,522	2,545	6,134,200	2,545
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