7272 ヤマハ発動機(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2846847546847220,000136.81
1983-12-2746747046746740,000135.36
1983-12-26461465461462114,000133.91
1983-12-2445646045646028,000133.33
1983-12-2345546045545554,000131.88
1983-12-2245445545345467,000131.59
1983-12-2145345445345345,000131.30
1983-12-20451459450453100,000131.30
1983-12-1946046045045050,000130.44
1983-12-1745846045545537,000131.88
1983-12-1646046045845836,000132.75
1983-12-1546046045845838,000132.75
1983-12-1446046045945974,000133.04
1983-12-1346046046046042,000133.33
1983-12-12467468459459107,000133.04
1983-12-0946046545846559,000134.78
1983-12-0846146646146125,000133.62
1983-12-0645245845245848,000132.75
1983-12-0545345945145243,000131.01
1983-12-0345545945245525,000131.88
1983-12-0246046045746046,000133.33
1983-12-0146646646546510,000134.78
1983-11-3045646745246765,000135.36
1983-11-2946246746246714,000135.36
1983-11-2846346746246751,000135.36
1983-11-2646146546146538,000134.78
1983-11-2546646646146256,000133.91
1983-11-24470470451465148,000134.78
1983-11-2247548347548045,000139.13
1983-11-2148448547848544,000140.58
1983-11-1948048448048416,000140.29
1983-11-1848048048048019,000139.13
1983-11-1747847947847844,000138.55
1983-11-1647848647848053,000139.13
1983-11-1547448547447539,000137.68
1983-11-1446948046547547,000137.68
1983-11-11483483456470205,000136.23
1983-11-1048248248048027,000139.13
1983-11-0948148548148116,000139.42
1983-11-0848048548048340,000140
1983-11-0748048047848021,000139.13
1983-11-0548148147847866,000138.55
1983-11-0448148148048133,000139.42
1983-11-0248048048048035,000139.13
1983-11-0148148148048017,000139.13
1983-10-3148048548048222,000139.71
1983-10-2948248548048062,000139.13
1983-10-2848548548548544,000140.58
1983-10-2748048548048534,000140.58
1983-10-2648048047848022,000139.13
1983-10-2548048047847846,000138.55
1983-10-2448148147548030,000139.13
1983-10-2248048248048130,000139.42
1983-10-2148148148148116,000139.42
1983-10-2048448448148132,000139.42
1983-10-1948248348148331,000140
1983-10-1848148548148560,000140.58
1983-10-1748548548148113,000139.42
1983-10-1548048248048142,000139.42
1983-10-1448048048048030,000139.13
1983-10-1348148148048154,000139.42
1983-10-1248048448048138,000139.42
1983-10-1148048148048141,000139.42
1983-10-0748548548048049,000139.13
1983-10-06485485480480123,000139.13
1983-10-0548849248748852,000141.45
1983-10-0448749048548723,000141.16
1983-10-0349049048448538,000140.58
1983-10-0149149248548551,000140.58
1983-09-3049149448849275,000142.61
1983-09-2948049048048899,000141.45
1983-09-28451462451460121,000133.33
1983-09-27469470445450262,000130.44
1983-09-26475475468470154,000136.23
1983-09-24480483475480113,000139.13
1983-09-22485488485485100,000140.58
1983-09-2149049048548887,000141.45
1983-09-2050050049049095,000142.03
1983-09-1950050450050060,000144.93
1983-09-1750150450150319,000145.80
1983-09-1650150550150534,000146.38
1983-09-1450250550250547,000146.38
1983-09-1350550550250528,000146.38
1983-09-1250550650550523,000146.38
1983-09-0950850950550554,000146.38
1983-09-0850550950550751,000146.96
1983-09-0750250950250939,000147.54
1983-09-0650350850150143,000145.22
1983-09-0551051050150587,000146.38
1983-09-0351151150651086,000147.83
1983-09-0251551551051029,000147.83
1983-09-0151151551051055,000147.83
1983-08-3151051151051071,000147.83
1983-08-3051152051051065,000147.83
1983-08-2951152051151128,000148.12
1983-08-2751151551151125,000148.12
1983-08-2651151351151162,000148.12
1983-08-2552052051351379,000148.70
1983-08-2451751751551551,000149.28
1983-08-2351551551551530,000149.28
1983-08-2251552051551533,000149.28
1983-08-2051151751151520,000149.28
1983-08-1951552051151147,000148.12
1983-08-1851751751551541,000149.28
1983-08-17511520511515112,000149.28
1983-08-16519519510515132,000149.28
1983-08-1552052451852047,000150.73
1983-08-1251451551051061,000147.83
1983-08-1151351551151433,000148.99
1983-08-105115155115153,000149.28
1983-08-0951351851051094,000147.83
1983-08-0851151551051544,000149.28
1983-08-0551351351051070,000147.83
1983-08-0451351651351357,000148.70
1983-08-0351952051551577,000149.28
1983-08-0252052152052028,000150.73
1983-08-0152952952052047,000150.73
1983-07-3051652451652431,000151.88
1983-07-2951952051651659,000149.57
1983-07-2852152452052040,000150.73
1983-07-2752752752052038,000150.73
1983-07-2652852851952832,000153.04
1983-07-2552053051953065,000153.62
1983-07-2351351951351646,000149.57
1983-07-2251752051651668,000149.57
1983-07-2151652051652062,000150.73
1983-07-2051252351251558,000149.28
1983-07-1952052051051059,000147.83
1983-07-1851652051552030,000150.73
1983-07-1551352551351348,000148.70
1983-07-1452552551151357,000148.70
1983-07-1352953052053066,000153.62
1983-07-1251553051553073,000153.62
1983-07-1151551551151258,000148.41
1983-07-0951451551151141,000148.12
1983-07-0851551551151431,000148.99
1983-07-0751851851151150,000148.12
1983-07-0652052051651652,000149.57
1983-07-05515520510520174,000150.73
1983-07-0450852050751557,000149.28
1983-07-0250551050551061,000147.83
1983-07-01498505496500231,000144.93
1983-06-30499499486496789,000143.77
1983-06-29515515510510326,000147.83
1983-06-28516520512520199,000150.73
1983-06-27527528512513208,000148.70
1983-06-25530530523528109,000153.04
1983-06-24533535530530125,000153.62
1983-06-23540542534535184,000155.07
1983-06-2254354554254290,000157.10
1983-06-2154554954454486,000157.68
1983-06-2054555054554590,000157.97
1983-06-1754955054354575,000157.97
1983-06-16543550541543103,000157.39
1983-06-15549549540540142,000156.52
1983-06-1454955054554659,000158.26
1983-06-13550551548550101,000159.42
1983-06-1155155155055034,000159.42
1983-06-1055055355055067,000159.42
1983-06-0955355355155345,000160.29
1983-06-0855255755155243,000160
1983-06-0755055555055456,000160.58
1983-06-0655556055155168,000159.71
1983-06-0455055955055853,000161.74
1983-06-0355255555155167,000159.71
1983-06-0255655955455776,000161.45
1983-06-0155656055655691,000161.16
1983-05-31555563555560127,000162.32
1983-05-3055455455255444,000160.58
1983-05-28559559554554123,000160.58
1983-05-27550559550556118,000161.16
1983-05-26551555550555144,000160.87
1983-05-25558558551551107,000159.71
1983-05-2455855955155190,000159.71
1983-05-2355255955155958,000162.03
1983-05-2055556055155164,000159.71
1983-05-1955656055555532,000160.87
1983-05-1855556555555554,000160.87
1983-05-1756156155055972,000162.03
1983-05-1656056556056043,000162.32
1983-05-1456056556056056,000162.32
1983-05-1355155955155457,000160.58
1983-05-12552558550551100,000159.71
1983-05-1155156055055252,000160
1983-05-1056556555056089,000162.32
1983-05-09571572560565120,000163.77
1983-05-0757557556556571,000163.77
1983-05-06587587576576114,000166.96
1983-05-04595595585589251,000170.73
1983-05-02570598570589423,000170.73
1983-04-30551565550565216,000163.77
1983-04-28545549542546207,000158.26
1983-04-27541545541545114,000157.97
1983-04-26542548540541112,000156.81
1983-04-25545548541543112,000157.39
1983-04-2354154954054873,000158.84
1983-04-22544549540549137,000159.13
1983-04-21537550537543193,000157.39
1983-04-20524535524534221,000154.78
1983-04-19524525521524203,000151.88
1983-04-18525529519524480,000151.88
1983-04-155155305155301,278,000153.62
1983-04-14558565558565113,000163.77
1983-04-13561565558561166,000162.61
1983-04-1256856856156167,000162.61
1983-04-11565568563568104,000164.64
1983-04-0956157056156592,000163.77
1983-04-08575578561561133,000162.61
1983-04-07560580560580251,000168.12
1983-04-0658559558559520,000172.46
1983-04-0557658557658090,000168.12
1983-04-04580586571576170,000166.96
1983-04-0259559559559530,000172.46
1983-04-0160060259659676,000172.75
1983-03-3160060560060034,000173.91
1983-03-3060160959560077,000173.91
1983-03-29615615600604111,000175.07
1983-03-2861761761261769,000178.84
1983-03-2661161760461736,000178.84
1983-03-2561362061061587,000178.26
1983-03-24625625610610249,000176.81
1983-03-23598615597615147,000178.26
1983-03-22593600590598112,000173.33
1983-03-18594600590593178,000171.88
1983-03-17598599595595110,000172.46
1983-03-1658059058058588,000169.57
1983-03-15578580575580118,000168.12
1983-03-1457558057257858,000167.54
1983-03-1258058057057865,000167.54
1983-03-1157057956957995,000167.83
1983-03-1057057056757041,000165.22
1983-03-0957057056557081,000165.22
1983-03-0856956956056748,000164.35
1983-03-0756956956056148,000162.61
1983-03-0556956956556539,000163.77
1983-03-0456656956556984,000164.93
1983-03-03558569557567123,000164.35
1983-03-0255656055655674,000161.16
1983-03-0155756955656094,000162.32
1983-02-28551570551570220,000165.22
1983-02-2658058055055047,000159.42
1983-02-25589589576585156,000169.57
1983-02-24559590558579299,000167.83
1983-02-23545555540546110,000158.26
1983-02-22548559545545109,000157.97
1983-02-21541549541548156,000158.84
1983-02-18530541530541290,000156.81
1983-02-17526548523525942,000152.17
1983-02-16560567521523816,000151.59
1983-02-15580580570571192,000165.51
1983-02-1458058957858092,000168.12
1983-02-1258058057858035,000168.12
1983-02-1057958057858056,000168.12
1983-02-0957858057858073,000168.12
1983-02-08580584576577109,000167.25
1983-02-07590590580580160,000168.12
1983-02-0558059058059066,000171.01
1983-02-04570575569570225,000165.22
1983-02-03576585566570431,000165.22
1983-02-02595600575575315,000166.67
1983-02-01605606600600176,000173.91
1983-01-31606611605605101,000175.36
1983-01-2961061059860080,000173.91
1983-01-2863063061561675,000178.55
1983-01-2763163263063035,000182.61
1983-01-2663163363063057,000182.61
1983-01-2563163163163133,000182.90
1983-01-2463363363163126,000182.90
1983-01-2263163363163348,000183.48
1983-01-2163263463063129,000182.90
1983-01-2063463563263225,000183.19
1983-01-1963564563363452,000183.77
1983-01-1863763763563538,000184.06
1983-01-1764264264064011,000185.51
1983-01-1464364363763737,000184.64
1983-01-1363764063764016,000185.51
1983-01-1264564563763735,000184.64
1983-01-1164565064065031,000188.41
1983-01-1064664664564530,000186.96
1983-01-0865465564564542,000186.96
1983-01-0765066065065936,000191.01
1983-01-0665966365065923,000191.01
1983-01-0566066366066026,000191.30
1983-01-0467567566066184,000191.59

分割・併合履歴 : [2023-12-28]1株→3株 [1988-03-28]1株→1.15株