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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 3,763 | 3,772 | 3,668 | 3,693 | 1,787,800 | 3,693 |
| 2023-06-07 | 3,791 | 3,840 | 3,715 | 3,718 | 2,851,600 | 3,718 |
| 2023-06-06 | 3,657 | 3,724 | 3,641 | 3,720 | 1,818,900 | 3,720 |
| 2023-06-05 | 3,620 | 3,701 | 3,614 | 3,701 | 2,665,800 | 3,701 |
| 2023-06-02 | 3,470 | 3,555 | 3,460 | 3,550 | 1,741,800 | 3,550 |
| 2023-06-01 | 3,440 | 3,460 | 3,415 | 3,440 | 1,505,800 | 3,440 |
| 2023-05-31 | 3,520 | 3,530 | 3,440 | 3,440 | 3,326,500 | 3,440 |
| 2023-05-30 | 3,525 | 3,570 | 3,520 | 3,570 | 1,095,000 | 3,570 |
| 2023-05-29 | 3,580 | 3,610 | 3,535 | 3,535 | 1,571,200 | 3,535 |
| 2023-05-26 | 3,575 | 3,580 | 3,525 | 3,525 | 2,483,700 | 3,525 |
| 2023-05-25 | 3,535 | 3,565 | 3,520 | 3,555 | 1,421,300 | 3,555 |
| 2023-05-24 | 3,545 | 3,550 | 3,490 | 3,535 | 1,858,900 | 3,535 |
| 2023-05-23 | 3,525 | 3,580 | 3,510 | 3,540 | 3,295,000 | 3,540 |
| 2023-05-22 | 3,390 | 3,465 | 3,385 | 3,465 | 2,071,600 | 3,465 |
| 2023-05-19 | 3,380 | 3,385 | 3,360 | 3,385 | 1,554,900 | 3,385 |
| 2023-05-18 | 3,360 | 3,370 | 3,340 | 3,360 | 2,559,500 | 3,360 |
| 2023-05-17 | 3,360 | 3,360 | 3,325 | 3,330 | 2,366,700 | 3,330 |
| 2023-05-16 | 3,450 | 3,450 | 3,320 | 3,330 | 4,629,500 | 3,330 |
| 2023-05-15 | 3,445 | 3,460 | 3,405 | 3,450 | 1,904,800 | 3,450 |
| 2023-05-12 | 3,455 | 3,480 | 3,435 | 3,465 | 1,619,000 | 3,465 |
| 2023-05-11 | 3,445 | 3,455 | 3,415 | 3,425 | 1,439,100 | 3,425 |
| 2023-05-10 | 3,455 | 3,470 | 3,435 | 3,455 | 1,226,500 | 3,455 |
| 2023-05-09 | 3,470 | 3,495 | 3,440 | 3,490 | 1,934,900 | 3,490 |
| 2023-05-08 | 3,490 | 3,495 | 3,435 | 3,470 | 1,298,000 | 3,470 |
| 2023-05-02 | 3,500 | 3,515 | 3,485 | 3,505 | 979,400 | 3,505 |
| 2023-05-01 | 3,495 | 3,500 | 3,465 | 3,500 | 1,249,100 | 3,500 |
| 2023-04-28 | 3,490 | 3,500 | 3,465 | 3,500 | 1,716,900 | 3,500 |
| 2023-04-27 | 3,415 | 3,440 | 3,410 | 3,440 | 1,679,500 | 3,440 |
| 2023-04-26 | 3,415 | 3,440 | 3,405 | 3,415 | 931,500 | 3,415 |
| 2023-04-25 | 3,470 | 3,490 | 3,445 | 3,450 | 970,500 | 3,450 |
| 2023-04-24 | 3,450 | 3,460 | 3,430 | 3,450 | 848,100 | 3,450 |
| 2023-04-21 | 3,405 | 3,450 | 3,400 | 3,425 | 1,022,300 | 3,425 |
| 2023-04-20 | 3,435 | 3,445 | 3,420 | 3,440 | 961,400 | 3,440 |
| 2023-04-19 | 3,420 | 3,430 | 3,400 | 3,415 | 1,363,600 | 3,415 |
| 2023-04-18 | 3,435 | 3,445 | 3,405 | 3,420 | 1,202,000 | 3,420 |
| 2023-04-17 | 3,420 | 3,455 | 3,410 | 3,435 | 1,000,600 | 3,435 |
| 2023-04-14 | 3,380 | 3,395 | 3,360 | 3,380 | 1,569,200 | 3,380 |
| 2023-04-13 | 3,400 | 3,400 | 3,370 | 3,385 | 936,600 | 3,385 |
| 2023-04-12 | 3,405 | 3,425 | 3,395 | 3,400 | 803,100 | 3,400 |
| 2023-04-11 | 3,390 | 3,405 | 3,365 | 3,385 | 1,374,900 | 3,385 |
| 2023-04-10 | 3,350 | 3,360 | 3,325 | 3,325 | 678,300 | 3,325 |
| 2023-04-07 | 3,305 | 3,335 | 3,290 | 3,300 | 895,300 | 3,300 |
| 2023-04-06 | 3,360 | 3,365 | 3,300 | 3,310 | 1,474,900 | 3,310 |
| 2023-04-05 | 3,375 | 3,415 | 3,365 | 3,370 | 1,206,200 | 3,370 |
| 2023-04-04 | 3,455 | 3,475 | 3,430 | 3,440 | 1,106,300 | 3,440 |
| 2023-04-03 | 3,485 | 3,490 | 3,435 | 3,455 | 1,069,200 | 3,455 |
| 2023-03-31 | 3,430 | 3,485 | 3,430 | 3,460 | 2,326,100 | 3,460 |
| 2023-03-30 | 3,385 | 3,410 | 3,365 | 3,410 | 1,241,600 | 3,410 |
| 2023-03-29 | 3,310 | 3,360 | 3,290 | 3,355 | 1,452,100 | 3,355 |
| 2023-03-28 | 3,250 | 3,295 | 3,240 | 3,280 | 1,533,800 | 3,280 |
| 2023-03-27 | 3,210 | 3,210 | 3,155 | 3,195 | 1,272,500 | 3,195 |
| 2023-03-24 | 3,185 | 3,215 | 3,165 | 3,195 | 1,449,300 | 3,195 |
| 2023-03-23 | 3,185 | 3,210 | 3,170 | 3,205 | 1,021,000 | 3,205 |
| 2023-03-22 | 3,205 | 3,225 | 3,165 | 3,195 | 1,782,600 | 3,195 |
| 2023-03-20 | 3,130 | 3,185 | 3,125 | 3,135 | 1,306,500 | 3,135 |
| 2023-03-17 | 3,175 | 3,190 | 3,110 | 3,175 | 2,079,500 | 3,175 |
| 2023-03-16 | 3,110 | 3,190 | 3,085 | 3,180 | 2,006,900 | 3,180 |
| 2023-03-15 | 3,295 | 3,295 | 3,230 | 3,250 | 1,355,600 | 3,250 |
| 2023-03-14 | 3,325 | 3,330 | 3,250 | 3,255 | 2,669,300 | 3,255 |
| 2023-03-13 | 3,540 | 3,545 | 3,420 | 3,425 | 1,694,700 | 3,425 |
| 2023-03-10 | 3,630 | 3,645 | 3,595 | 3,600 | 1,881,400 | 3,600 |
| 2023-03-09 | 3,650 | 3,680 | 3,640 | 3,660 | 1,270,000 | 3,660 |
| 2023-03-08 | 3,585 | 3,630 | 3,575 | 3,625 | 1,033,000 | 3,625 |
| 2023-03-07 | 3,605 | 3,625 | 3,570 | 3,585 | 1,140,300 | 3,585 |
| 2023-03-06 | 3,580 | 3,625 | 3,570 | 3,615 | 1,240,400 | 3,615 |
| 2023-03-03 | 3,535 | 3,555 | 3,510 | 3,555 | 1,420,600 | 3,555 |
| 2023-03-02 | 3,535 | 3,545 | 3,515 | 3,525 | 917,700 | 3,525 |
| 2023-03-01 | 3,475 | 3,535 | 3,470 | 3,530 | 1,062,400 | 3,530 |
| 2023-02-28 | 3,475 | 3,525 | 3,470 | 3,485 | 2,037,200 | 3,485 |
| 2023-02-27 | 3,440 | 3,470 | 3,415 | 3,450 | 1,320,800 | 3,450 |
| 2023-02-24 | 3,370 | 3,420 | 3,355 | 3,405 | 1,296,100 | 3,405 |
| 2023-02-22 | 3,390 | 3,415 | 3,360 | 3,370 | 1,155,500 | 3,370 |
| 2023-02-21 | 3,365 | 3,410 | 3,355 | 3,410 | 824,500 | 3,410 |
| 2023-02-20 | 3,395 | 3,405 | 3,370 | 3,375 | 680,400 | 3,375 |
| 2023-02-17 | 3,380 | 3,400 | 3,365 | 3,385 | 1,342,600 | 3,385 |
| 2023-02-16 | 3,380 | 3,415 | 3,380 | 3,415 | 1,308,000 | 3,415 |
| 2023-02-15 | 3,345 | 3,390 | 3,325 | 3,360 | 1,871,700 | 3,360 |
| 2023-02-14 | 3,400 | 3,400 | 3,295 | 3,340 | 3,522,800 | 3,340 |
| 2023-02-13 | 3,340 | 3,385 | 3,325 | 3,375 | 2,304,800 | 3,375 |
| 2023-02-10 | 3,355 | 3,355 | 3,280 | 3,320 | 1,791,600 | 3,320 |
| 2023-02-09 | 3,310 | 3,340 | 3,295 | 3,330 | 996,900 | 3,330 |
| 2023-02-08 | 3,340 | 3,355 | 3,305 | 3,315 | 1,220,000 | 3,315 |
| 2023-02-07 | 3,355 | 3,365 | 3,305 | 3,310 | 1,288,500 | 3,310 |
| 2023-02-06 | 3,280 | 3,330 | 3,265 | 3,315 | 2,077,300 | 3,315 |
| 2023-02-03 | 3,180 | 3,215 | 3,170 | 3,200 | 802,000 | 3,200 |
| 2023-02-02 | 3,220 | 3,225 | 3,175 | 3,190 | 835,800 | 3,190 |
| 2023-02-01 | 3,220 | 3,235 | 3,195 | 3,215 | 1,034,500 | 3,215 |
| 2023-01-31 | 3,200 | 3,215 | 3,175 | 3,185 | 1,055,900 | 3,185 |
| 2023-01-30 | 3,200 | 3,200 | 3,145 | 3,170 | 1,148,500 | 3,170 |
| 2023-01-27 | 3,135 | 3,175 | 3,100 | 3,170 | 1,352,700 | 3,170 |
| 2023-01-26 | 3,180 | 3,200 | 3,145 | 3,165 | 1,417,600 | 3,165 |
| 2023-01-25 | 3,160 | 3,175 | 3,145 | 3,175 | 854,000 | 3,175 |
| 2023-01-24 | 3,185 | 3,190 | 3,165 | 3,165 | 1,223,700 | 3,165 |
| 2023-01-23 | 3,130 | 3,145 | 3,110 | 3,120 | 1,130,900 | 3,120 |
| 2023-01-20 | 3,065 | 3,070 | 3,035 | 3,065 | 1,003,800 | 3,065 |
| 2023-01-19 | 3,090 | 3,115 | 3,030 | 3,040 | 1,937,900 | 3,040 |
| 2023-01-18 | 3,050 | 3,175 | 3,020 | 3,140 | 2,523,500 | 3,140 |
| 2023-01-17 | 2,999 | 3,060 | 2,998 | 3,050 | 1,534,900 | 3,050 |
| 2023-01-16 | 2,951 | 2,961 | 2,926 | 2,959 | 1,549,200 | 2,959 |
| 2023-01-13 | 3,005 | 3,035 | 2,980 | 2,996 | 1,676,200 | 2,996 |
| 2023-01-12 | 3,050 | 3,050 | 3,020 | 3,025 | 988,900 | 3,025 |
| 2023-01-11 | 3,010 | 3,040 | 3,005 | 3,025 | 832,400 | 3,025 |
| 2023-01-10 | 3,000 | 3,025 | 2,992 | 3,010 | 1,387,400 | 3,010 |
| 2023-01-06 | 2,942 | 3,005 | 2,941 | 2,988 | 1,311,400 | 2,988 |
| 2023-01-05 | 2,938 | 2,956 | 2,919 | 2,943 | 1,215,300 | 2,943 |
| 2023-01-04 | 2,967 | 2,968 | 2,913 | 2,916 | 1,655,800 | 2,916 |
分割・併合履歴 ： [1988-03-28]1株→1.15株
