7272 ヤマハ発動機(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2871772071171592,000207.25
1984-12-27712725712717203,000207.83
1984-12-26740750722722449,000209.28
1984-12-25730745720740272,000214.49
1984-12-24711729710725183,000210.15
1984-12-22723730710711271,000206.09
1984-12-21741745730733263,000212.46
1984-12-20762762735745524,000215.94
1984-12-197607647507541,382,000218.55
1984-12-187517707407401,345,000214.49
1984-12-17745748730745405,000215.94
1984-12-15740740730739270,000214.20
1984-12-14739753722725809,000210.15
1984-12-137607617107201,043,000208.70
1984-12-127457687317534,323,001218.26
1984-12-116797256787252,644,001210.15
1984-12-10661689661681553,000197.39
1984-12-07655660654660141,000191.30
1984-12-0665566065365687,000190.15
1984-12-05670670650652349,000188.99
1984-12-04644680640673325,000195.07
1984-12-03630635625625104,000181.16
1984-12-01625630620625117,000181.16
1984-11-30640640625627104,000181.74
1984-11-2962164062063585,000184.06
1984-11-28620633620620115,000179.71
1984-11-2762062061362080,000179.71
1984-11-26640640616617112,000178.84
1984-11-2462962962562573,000181.16
1984-11-22630635625626117,000181.45
1984-11-21626635625625123,000181.16
1984-11-20647647621625138,000181.16
1984-11-19640650630637291,000184.64
1984-11-17650660640650418,000188.41
1984-11-166107006036981,982,000202.32
1984-11-15595600590600104,000173.91
1984-11-1459559559059149,000171.30
1984-11-1359059258858854,000170.44
1984-11-1259259259059049,000171.01
1984-11-0958559458559255,000171.59
1984-11-0857558557358446,000169.28
1984-11-07585586575575109,000166.67
1984-11-0659059058258231,000168.70
1984-11-0558959058159027,000171.01
1984-11-0259359458058176,000168.41
1984-11-01594597585593118,000171.88
1984-10-31608610591591314,000171.30
1984-10-30600610596608754,000176.23
1984-10-29580594576593245,000171.88
1984-10-2757057057057033,000165.22
1984-10-2656056555755962,000162.03
1984-10-2556056455655666,000161.16
1984-10-2456556555655647,000161.16
1984-10-2356056555556588,000163.77
1984-10-2255656055656031,000162.32
1984-10-1955556055555644,000161.16
1984-10-1854555854555049,000159.42
1984-10-17556558540540123,000156.52
1984-10-1655855855055049,000159.42
1984-10-1556056055556062,000162.32
1984-10-1256056055856083,000162.32
1984-10-11560561556559105,000162.03
1984-10-0956456556056083,000162.32
1984-10-0856556556056467,000163.48
1984-10-0656156556056445,000163.48
1984-10-0556556556256265,000162.90
1984-10-0456856856056691,000164.06
1984-10-0356856856556828,000164.64
1984-10-0257057056656844,000164.64
1984-10-0156857256656696,000164.06
1984-09-2956957456856894,000164.64
1984-09-28565575565570312,000165.22
1984-09-2757057056556951,000164.93
1984-09-26569570566570163,000165.22
1984-09-25570570560560100,000162.32
1984-09-2257057056556553,000163.77
1984-09-2157557557057360,000166.09
1984-09-20573575570575102,000166.67
1984-09-1957357457057324,000166.09
1984-09-18575575570573131,000166.09
1984-09-17580580569575129,000166.67
1984-09-1455256055256051,000162.32
1984-09-1356056054054996,000159.13
1984-09-1256556856056037,000162.32
1984-09-11565568560568102,000164.64
1984-09-1057057056256542,000163.77
1984-09-07569569560560101,000162.32
1984-09-06574574565569140,000164.93
1984-09-05572575565575195,000166.67
1984-09-04575583572572423,000165.80
1984-09-03561580555572459,000165.80
1984-09-0156056055056042,000162.32
1984-08-31552560546550189,000159.42
1984-08-3056056054254290,000157.10
1984-08-29561565550550212,000159.42
1984-08-28575575560560267,000162.32
1984-08-27548569543569231,000164.93
1984-08-2554754753553575,000155.07
1984-08-24544544531531102,000153.91
1984-08-23540545526540295,000156.52
1984-08-2254054053153632,000155.36
1984-08-2153154053053039,000153.62
1984-08-2052654052653090,000153.62
1984-08-18539539530530159,000153.62
1984-08-17525535525530168,000153.62
1984-08-16539548525530308,000153.62
1984-08-15520555520540589,000156.52
1984-08-1451152051152021,000150.73
1984-08-1351252551051050,000147.83
1984-08-1052552951051189,000148.12
1984-08-0951551550850818,000147.25
1984-08-0850952050550565,000146.38
1984-08-0752952951951934,000150.44
1984-08-0652052952052132,000151.01
1984-08-0452853052853044,000153.62
1984-08-0352052051751841,000150.15
1984-08-0250951550751570,000149.28
1984-08-0150550950550532,000146.38
1984-07-3150950950050072,000144.93
1984-07-305015105015106,000147.83
1984-07-28505510500500119,000144.93
1984-07-2750251550251075,000147.83
1984-07-2651651850550589,000146.38
1984-07-2553053051651693,000149.57
1984-07-2450051048051096,000147.83
1984-07-2350450450050061,000144.93
1984-07-2150450450150134,000145.22
1984-07-2051051050450439,000146.09
1984-07-1952952951551533,000149.28
1984-07-18535535520521160,000151.01
1984-07-17508525500515115,000149.28
1984-07-1650151050050258,000145.51
1984-07-1350151050050078,000144.93
1984-07-1250550550350461,000146.09
1984-07-1151051050050397,000145.80
1984-07-105115125115117,000148.12
1984-07-095155155115118,000148.12
1984-07-0752552551551525,000149.28
1984-07-0652052051151512,000149.28
1984-07-0552052451551645,000149.57
1984-07-0451551551151214,000148.41
1984-07-0352352351051521,000149.28
1984-07-0252552552552519,000152.17
1984-06-3052753552552532,000152.17
1984-06-2952553052552817,000153.04
1984-06-2852553052253022,000153.62
1984-06-2752552552252544,000152.17
1984-06-2652352552152526,000152.17
1984-06-2553053052352437,000151.88
1984-06-2352352451752431,000151.88
1984-06-2252552552052443,000151.88
1984-06-2152552552252526,000152.17
1984-06-2052552552052538,000152.17
1984-06-1952052552052545,000152.17
1984-06-185095155095145,000148.99
1984-06-1653453451251944,000150.44
1984-06-1550151050151030,000147.83
1984-06-1450550850150743,000146.96
1984-06-13511511499500137,000144.93
1984-06-125255255205209,000150.73
1984-06-1152552651151512,000149.28
1984-06-0852552652552540,000152.17
1984-06-0752653051052576,000152.17
1984-06-0652652752652717,000152.75
1984-06-0552552552352523,000152.17
1984-06-0452552552552528,000152.17
1984-06-0252652852552528,000152.17
1984-06-0153053052552577,000152.17
1984-05-31526526521525448,000152.17
1984-05-3052652652552542,000152.17
1984-05-2952553052252656,000152.46
1984-05-2852953052552611,000152.46
1984-05-2652052852052744,000152.75
1984-05-2553053052152545,000152.17
1984-05-2451953051952048,000150.73
1984-05-2351451551351535,000149.28
1984-05-2251751951351385,000148.70
1984-05-2152052051751763,000149.86
1984-05-1951352051352030,000150.73
1984-05-18515515510513237,000148.70
1984-05-1752852851051084,000147.83
1984-05-16529530520529187,000153.33
1984-05-1551651651551515,000149.28
1984-05-1452052051551519,000149.28
1984-05-1152552552052537,000152.17
1984-05-1051552051552066,000150.73
1984-05-0951652051551529,000149.28
1984-05-0851951951651630,000149.57
1984-05-0753053051851821,000150.15
1984-05-0453654051652557,000152.17
1984-05-0252053251553237,000154.20
1984-05-0152053952053944,000156.23
1984-04-2851551951551945,000150.44
1984-04-2752052051552049,000150.73
1984-04-2651551951551928,000150.44
1984-04-2551551551051558,000149.28
1984-04-2451151551051020,000147.83
1984-04-2352052051151137,000148.12
1984-04-2151951951051034,000147.83
1984-04-2051152051151842,000150.15
1984-04-1951952051051028,000147.83
1984-04-1851552051552024,000150.73
1984-04-1752552551551568,000149.28
1984-04-1652852851051690,000149.57
1984-04-1352852951552649,000152.46
1984-04-1251652851652820,000153.04
1984-04-1151153051151564,000149.28
1984-04-1052052051552024,000150.73
1984-04-0952052051051533,000149.28
1984-04-0751052051051517,000149.28
1984-04-0651552551552020,000150.73
1984-04-0552552552552543,000152.17
1984-04-04510510500505138,000146.38
1984-04-03510520509510150,000147.83
1984-04-0252853851852468,000151.88
1984-03-3153554053553816,000155.94
1984-03-3051854051752436,000151.88
1984-03-2953053551751787,000149.86
1984-03-28505520492520589,000150.73
1984-03-27530530505510278,000147.83
1984-03-2654555053653757,000155.65
1984-03-2454054954054020,000156.52
1984-03-2354155054055020,000159.42
1984-03-2254955054154152,000156.81
1984-03-2155855854655462,000160.58
1984-03-1954055554055030,000159.42
1984-03-1753554553553587,000155.07
1984-03-16545585535535243,000155.07
1984-03-155265435205352,794,001155.07
1984-03-14520530513516287,000149.57
1984-03-13538538510524244,000151.88
1984-03-1255055554054595,000157.97
1984-03-0954455154455058,000159.42
1984-03-08552552538541192,000156.81
1984-03-07559559552553143,000160.29
1984-03-0655756755655947,000162.03
1984-03-05570570555555125,000160.87
1984-03-0357357356556768,000164.35
1984-03-02569580563563124,000163.19
1984-03-01583595568589166,000170.73
1984-02-29563583562583145,000168.99
1984-02-28582589562562130,000162.90
1984-02-27600600580589803,000170.73
1984-02-2558560058460066,000173.91
1984-02-24586587581584115,000169.28
1984-02-2358859058358678,000169.86
1984-02-22606606589589113,000170.73
1984-02-21595595586586123,000169.86
1984-02-2059460059059099,000171.01
1984-02-1860560859960499,000175.07
1984-02-17610620601601382,000174.20
1984-02-166366486266302,372,001182.61
1984-02-15599605595596139,000172.75
1984-02-14601610585585268,000169.57
1984-02-13590605590601136,000174.20
1984-02-10586600586590134,000171.01
1984-02-0959560058658693,000169.86
1984-02-08608610590606235,000175.65
1984-02-07600608597608244,000176.23
1984-02-06608610585600212,000173.91
1984-02-04609610600610202,000176.81
1984-02-03580603580600304,000173.91
1984-02-02590595581585199,000169.57
1984-02-01593602590598272,000173.33
1984-01-31613615601603548,000174.78
1984-01-30608618598618361,000179.13
1984-01-286206246086181,836,000179.13
1984-01-275946155906131,195,000177.68
1984-01-26568593568593423,000171.88
1984-01-25542566541564256,000163.48
1984-01-2454755554154151,000156.81
1984-01-2354557054555580,000160.87
1984-01-2153055053054572,000157.97
1984-01-20531548526527254,000152.75
1984-01-19544549535540173,000156.52
1984-01-18567567551554204,000160.58
1984-01-17586590570570264,000165.22
1984-01-136206255826041,280,000175.07
1984-01-125416255386001,443,000173.91
1984-01-11540550536540350,000156.52
1984-01-10510540506540242,000156.52
1984-01-09497510497508106,000147.25
1984-01-0749650049449671,000143.77
1984-01-06485490485490107,000142.03
1984-01-05487487483485190,000140.58

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