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
2022-10-032,7202,7672,6832,7671,455,7002,767
2022-09-302,7702,7762,6892,7072,539,5002,707
2022-09-292,7982,8122,7512,8001,567,2002,800
2022-09-282,7602,7962,7232,7532,590,5002,753
2022-09-272,7642,8142,7602,7831,844,4002,783
2022-09-262,8302,8512,7202,7342,296,7002,734
2022-09-222,8642,8852,8552,8781,879,1002,878
2022-09-212,8902,8992,8612,8741,574,6002,874
2022-09-202,9182,9482,9062,9301,862,4002,930
2022-09-162,8852,9042,8652,8921,962,7002,892
2022-09-152,8952,9032,8832,900681,2002,900
2022-09-142,8902,9112,8742,8831,514,2002,883
2022-09-132,9252,9462,9062,9441,115,3002,944
2022-09-122,9172,9372,9102,925885,6002,925
2022-09-092,9652,9652,9102,9101,998,2002,910
2022-09-082,8952,9372,8942,9361,834,5002,936
2022-09-072,8482,8662,8232,8601,565,6002,860
2022-09-062,8162,8622,7962,8561,002,5002,856
2022-09-052,8452,8452,8092,822923,8002,822
2022-09-022,8512,8692,8312,8461,338,5002,846
2022-09-012,8822,8882,8502,8661,838,5002,866
2022-08-312,8772,9132,8742,8991,934,6002,899
2022-08-302,9002,9162,8882,8991,286,8002,899
2022-08-292,8602,8812,8482,8601,358,7002,860
2022-08-262,9302,9322,8992,900844,6002,900
2022-08-252,9002,9152,8892,9041,151,9002,904
2022-08-242,8942,9082,8742,9021,712,2002,902
2022-08-232,8592,8942,8442,8552,079,9002,855
2022-08-222,8652,8782,8422,8761,825,8002,876
2022-08-192,8762,8982,8562,8921,830,9002,892
2022-08-182,9002,9022,8382,8651,856,1002,865
2022-08-172,8502,8792,8462,8792,512,3002,879
2022-08-162,8292,8292,7952,8231,928,0002,823
2022-08-152,8002,8642,8002,8382,524,9002,838
2022-08-122,7752,7972,7672,7932,976,4002,793
2022-08-102,6852,7522,6672,7382,452,1002,738
2022-08-092,6652,7002,6602,7002,274,9002,700
2022-08-082,6602,6882,6342,6883,591,8002,688
2022-08-052,5432,5892,5402,5771,919,7002,577
2022-08-042,5962,6142,5782,5911,393,8002,591
2022-08-032,5792,5792,5312,5601,237,6002,560
2022-08-022,5382,5642,5282,5591,373,1002,559
2022-08-012,5702,5942,5632,5882,174,3002,588
2022-07-292,5622,5722,5452,5581,674,5002,558
2022-07-282,5852,5872,5462,5621,407,0002,562
2022-07-272,5362,5432,5182,5421,055,5002,542
2022-07-262,5642,5762,5312,5441,141,4002,544
2022-07-252,5812,5982,5592,560968,1002,560
2022-07-222,5822,5922,5542,5891,318,6002,589
2022-07-212,5882,6042,5702,5791,773,2002,579
2022-07-202,5412,5982,5362,5982,732,8002,598
2022-07-192,4512,5112,4502,5061,808,4002,506
2022-07-152,4332,4642,4222,4582,440,2002,458
2022-07-142,4432,5132,4322,5061,511,8002,506
2022-07-132,4652,5032,4652,4821,352,0002,482
2022-07-122,5402,5432,4832,4841,324,0002,484
2022-07-112,5512,5592,5362,5471,513,1002,547
2022-07-082,5102,5332,4992,5052,421,8002,505
2022-07-072,4522,5142,4462,5122,400,1002,512
2022-07-062,4522,4662,4232,4241,764,6002,424
2022-07-052,4932,5042,4762,4931,250,3002,493
2022-07-042,4692,4982,4642,4781,190,2002,478
2022-07-012,4852,5042,4312,4442,763,5002,444
2022-06-302,5722,5752,4862,4862,781,2002,486
2022-06-292,6152,6182,5612,5723,634,3002,572
2022-06-282,6352,6692,6342,6693,410,4002,669
2022-06-272,6432,6512,6212,6361,651,8002,636
2022-06-242,5852,5982,5432,5941,891,6002,594
2022-06-232,5992,6122,5822,5901,705,1002,590
2022-06-222,6252,6532,6032,6031,868,6002,603
2022-06-212,5492,6062,5422,5921,761,7002,592
2022-06-202,5662,5702,4852,5022,403,7002,502
2022-06-172,5482,5782,5272,5562,797,1002,556
2022-06-162,6202,6582,5972,5981,484,7002,598
2022-06-152,5762,6092,5762,5801,952,0002,580
2022-06-142,5492,5772,5342,5742,887,9002,574
2022-06-132,6982,7062,5852,6133,559,0002,613
2022-06-102,7472,7732,7322,7421,905,8002,742
2022-06-092,7672,8072,7632,7742,330,5002,774
2022-06-082,7122,7552,6992,7552,596,6002,755
2022-06-072,6832,7242,6772,6921,967,6002,692
2022-06-062,6412,6612,6252,6611,607,4002,661
2022-06-032,6682,6782,6422,6571,400,4002,657
2022-06-022,6182,6452,6012,6441,729,5002,644
2022-06-012,6112,6182,5872,6002,423,4002,600
2022-05-312,6202,6432,6012,6133,688,3002,613
2022-05-302,5632,6132,5632,6132,614,9002,613
2022-05-272,5502,5512,5312,5421,772,7002,542
2022-05-262,4702,5172,4692,5052,061,3002,505
2022-05-252,5032,5112,4712,4802,620,6002,480
2022-05-242,5552,5632,5042,5042,071,4002,504
2022-05-232,5332,5422,5072,5332,459,9002,533
2022-05-202,5582,5632,5222,5222,539,8002,522
2022-05-192,5122,5592,4912,5562,961,3002,556
2022-05-182,5982,6142,5742,5912,585,3002,591
2022-05-172,5382,5882,5142,5733,547,1002,573
2022-05-162,6002,6012,5222,5456,134,2002,545
2022-05-132,7522,8102,7402,8002,308,4002,800
2022-05-122,7402,7832,7222,7521,796,3002,752
2022-05-112,7042,7572,6852,7441,794,8002,744
2022-05-102,7342,7842,7172,7801,885,9002,780
2022-05-092,7702,7972,7592,7651,813,4002,765
2022-05-062,7352,7852,7282,7851,911,9002,785
2022-05-022,6952,7262,6822,7171,520,8002,717
2022-04-282,6342,6902,6012,6902,358,9002,690
2022-04-272,6122,6262,5902,6153,011,9002,615
2022-04-262,6752,6982,6642,6941,541,5002,694
2022-04-252,6682,6942,6452,6801,749,4002,680
2022-04-222,7302,7572,7212,7481,705,3002,748
2022-04-212,7252,7762,7222,7692,192,2002,769
2022-04-202,7092,7482,6602,7332,224,6002,733
2022-04-192,6242,6592,6092,6591,819,6002,659
2022-04-182,5852,5912,5592,5741,654,0002,574
2022-04-152,6242,6422,5962,6171,554,5002,617
2022-04-142,5922,6322,5742,6321,611,3002,632
2022-04-132,5682,6042,5572,5991,946,2002,599
2022-04-122,5732,5972,5542,5591,517,4002,559
2022-04-112,5962,6322,5702,5872,153,0002,587
2022-04-082,5382,5662,5132,5502,487,9002,550
2022-04-072,5352,5712,5082,5532,485,2002,553
2022-04-062,6512,6622,5912,6103,339,9002,610
2022-04-052,7542,7582,6932,7221,776,9002,722
2022-04-042,7292,7372,7112,7301,230,1002,730
2022-04-012,7072,7572,6922,7491,977,4002,749
2022-03-312,7572,8082,7472,7562,376,5002,756
2022-03-302,8202,8302,7252,7652,339,4002,765
2022-03-292,6992,7882,6902,7882,883,8002,788
2022-03-282,7142,7252,6542,6761,811,3002,676
2022-03-252,7002,7122,6682,6952,359,0002,695
2022-03-242,6892,6912,6062,6874,176,0002,687
2022-03-232,6002,6252,5922,6162,037,6002,616
2022-03-222,5452,5822,5272,5622,899,7002,562
2022-03-182,4302,5012,4302,4953,378,7002,495
2022-03-172,4502,4922,4112,4842,606,8002,484
2022-03-162,3292,3672,3102,3512,088,1002,351
2022-03-152,2932,3392,2862,3191,456,9002,319
2022-03-142,2842,3432,2842,3121,679,9002,312
2022-03-112,2712,2812,2332,2642,328,9002,264
2022-03-102,3062,3362,2762,3073,342,1002,307
2022-03-092,1942,2732,1942,2212,659,3002,221
2022-03-082,2342,2592,1702,1753,550,5002,175
2022-03-072,3702,3792,2602,3022,242,1002,302
2022-03-042,5092,5162,4222,4401,951,7002,440
2022-03-032,5152,5422,4972,5231,935,4002,523
2022-03-022,5352,5402,4262,4442,516,8002,444
2022-03-012,6042,6092,5542,5761,572,7002,576
2022-02-282,5412,5992,5382,5762,060,3002,576
2022-02-252,5522,5562,5122,5311,396,4002,531
2022-02-242,5512,5832,5012,5301,946,5002,530
2022-02-222,5962,6072,5462,5561,598,1002,556
2022-02-212,6682,6772,6172,6461,657,7002,646
2022-02-182,7082,7412,6852,7181,290,6002,718
2022-02-172,7922,7922,7062,7131,723,5002,713
2022-02-162,7942,8312,7862,8052,023,1002,805
2022-02-152,6822,7392,6592,7281,631,8002,728
2022-02-142,7062,7452,6462,7153,120,5002,715
2022-02-102,8742,9002,7252,7674,879,7002,767
2022-02-092,8382,8742,8172,8531,743,1002,853
2022-02-082,7622,7952,7522,789986,8002,789
2022-02-072,7792,7962,7462,7771,056,9002,777
2022-02-042,8142,8302,7782,8101,292,6002,810
2022-02-032,7602,8392,7412,8151,939,5002,815
2022-02-022,7002,7182,6622,7151,516,4002,715
2022-02-012,7392,7452,6572,6681,479,5002,668
2022-01-312,6872,7202,6562,7131,392,4002,713
2022-01-282,6482,7292,6212,7191,373,2002,719
2022-01-272,7262,7442,6082,6291,507,4002,629
2022-01-262,7342,7522,6772,7051,619,9002,705
2022-01-252,7352,7362,7012,736985,0002,736
2022-01-242,7332,7482,6912,7371,103,2002,737
2022-01-212,7072,7672,6542,7631,795,8002,763
2022-01-202,8242,8292,7542,7841,289,7002,784
2022-01-192,8392,8692,7952,8121,590,3002,812
2022-01-182,9362,9592,8672,8771,181,7002,877
2022-01-172,8832,9142,8642,892724,8002,892
2022-01-142,9172,9332,8362,8501,748,4002,850
2022-01-132,9522,9742,9242,9251,238,0002,925
2022-01-122,9202,9772,9202,9601,288,0002,960
2022-01-112,9352,9482,8692,9071,348,7002,907
2022-01-072,9642,9972,9432,9622,185,5002,962
2022-01-062,9162,9552,8872,9022,085,0002,902
2022-01-052,8532,9022,8262,8961,932,2002,896
2022-01-042,7812,8202,7522,8111,597,3002,811

分割・併合履歴 : [1988-03-28]1株→1.15株