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