7272 ヤマハ発動機(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	641	641	640	640	47,000	185.51
1985-12-27	648	648	640	641	61,000	185.80
1985-12-26	646	646	645	646	66,000	187.25
1985-12-25	651	660	645	646	70,000	187.25
1985-12-24	660	660	651	651	55,000	188.70
1985-12-23	661	661	658	659	52,000	191.01
1985-12-21	661	665	661	661	11,000	191.59
1985-12-20	652	665	652	660	32,000	191.30
1985-12-19	656	665	655	656	41,000	190.15
1985-12-18	661	665	660	660	49,000	191.30
1985-12-17	678	679	665	665	22,000	192.75
1985-12-16	679	679	666	675	50,000	195.65
1985-12-13	670	679	660	675	37,000	195.65
1985-12-12	694	694	680	680	78,000	197.10
1985-12-11	686	694	686	694	16,000	201.16
1985-12-10	698	698	685	695	118,000	201.45
1985-12-09	691	698	685	690	65,000	200
1985-12-07	669	695	669	685	263,000	198.55
1985-12-06	651	669	651	662	99,000	191.88
1985-12-05	633	645	633	635	26,000	184.06
1985-12-04	640	640	632	632	33,000	183.19
1985-12-03	646	646	640	640	15,000	185.51
1985-12-02	639	640	635	636	25,000	184.35
1985-11-30	636	647	636	642	40,000	186.09
1985-11-29	641	643	641	643	14,000	186.38
1985-11-28	647	647	641	642	18,000	186.09
1985-11-27	642	660	642	650	47,000	188.41
1985-11-26	655	655	645	647	30,000	187.54
1985-11-25	645	660	645	653	35,000	189.28
1985-11-22	641	645	641	645	61,000	186.96
1985-11-21	640	640	636	638	27,000	184.93
1985-11-20	640	645	637	645	27,000	186.96
1985-11-19	636	645	635	635	65,000	184.06
1985-11-18	645	645	636	636	16,000	184.35
1985-11-16	633	635	632	635	29,000	184.06
1985-11-15	650	650	631	631	57,000	182.90
1985-11-14	655	655	651	651	13,000	188.70
1985-11-13	656	660	653	653	21,000	189.28
1985-11-12	656	656	656	656	20,000	190.15
1985-11-11	657	670	657	665	67,000	192.75
1985-11-08	665	670	665	667	25,000	193.33
1985-11-07	670	670	670	670	7,000	194.20
1985-11-06	660	675	660	675	32,000	195.65
1985-11-05	663	666	663	665	13,000	192.75
1985-11-02	663	663	663	663	9,000	192.17
1985-11-01	663	678	663	663	18,000	192.17
1985-10-31	679	679	665	665	28,000	192.75
1985-10-30	678	685	675	678	30,000	196.52
1985-10-29	680	680	666	680	36,000	197.10
1985-10-28	663	680	663	680	21,000	197.10
1985-10-26	670	670	665	665	21,000	192.75
1985-10-25	670	670	662	665	29,000	192.75
1985-10-24	665	674	665	665	30,000	192.75
1985-10-23	666	670	666	670	5,000	194.20
1985-10-22	666	667	666	666	10,000	193.04
1985-10-21	667	680	665	680	25,000	197.10
1985-10-19	670	670	670	670	7,000	194.20
1985-10-18	671	680	671	675	8,000	195.65
1985-10-17	684	684	677	680	34,000	197.10
1985-10-16	670	680	665	665	46,000	192.75
1985-10-15	665	670	665	668	37,000	193.62
1985-10-14	667	680	667	680	22,000	197.10
1985-10-11	658	670	656	660	16,000	191.30
1985-10-09	670	670	656	656	9,000	190.15
1985-10-08	655	670	655	670	61,000	194.20
1985-10-07	655	656	655	656	24,000	190.15
1985-10-04	658	661	658	658	54,000	190.73
1985-10-03	656	665	656	660	17,000	191.30
1985-10-02	665	665	655	655	20,000	189.86
1985-10-01	660	665	651	651	57,000	188.70
1985-09-30	675	675	658	660	27,000	191.30
1985-09-28	660	660	655	655	11,000	189.86
1985-09-27	661	670	661	661	70,000	191.59
1985-09-26	690	699	670	670	41,000	194.20
1985-09-25	694	695	685	685	59,000	198.55
1985-09-24	695	695	685	690	16,000	200
1985-09-21	686	686	684	685	24,000	198.55
1985-09-20	698	700	690	690	44,000	200
1985-09-19	670	688	664	688	67,000	199.42
1985-09-18	652	670	652	670	33,000	194.20
1985-09-17	651	660	651	652	25,000	188.99
1985-09-13	655	664	651	651	40,000	188.70
1985-09-12	666	666	660	660	52,000	191.30
1985-09-11	655	665	655	665	38,000	192.75
1985-09-10	665	670	655	655	14,000	189.86
1985-09-09	670	670	660	661	27,000	191.59
1985-09-07	651	660	650	660	24,000	191.30
1985-09-06	650	650	650	650	35,000	188.41
1985-09-05	651	651	651	651	26,000	188.70
1985-09-04	650	660	650	653	104,000	189.28
1985-09-03	660	660	655	656	17,000	190.15
1985-09-02	658	660	655	655	69,000	189.86
1985-08-31	655	669	655	660	84,000	191.30
1985-08-30	661	670	661	661	79,000	191.59
1985-08-29	661	661	660	660	23,000	191.30
1985-08-28	665	669	665	665	55,000	192.75
1985-08-27	669	675	665	670	55,000	194.20
1985-08-26	679	679	669	669	16,000	193.91
1985-08-24	669	680	669	669	24,000	193.91
1985-08-23	668	670	665	668	38,000	193.62
1985-08-22	675	675	669	669	14,000	193.91
1985-08-21	670	679	670	679	8,000	196.81
1985-08-20	680	680	668	669	21,000	193.91
1985-08-19	694	694	694	694	6,000	201.16
1985-08-17	679	694	679	694	15,000	201.16
1985-08-16	685	695	665	695	18,000	201.45
1985-08-15	685	685	662	665	44,000	192.75
1985-08-14	685	697	685	685	32,000	198.55
1985-08-13	680	683	678	683	31,000	197.97
1985-08-12	662	680	662	680	35,000	197.10
1985-08-09	663	663	661	661	22,000	191.59
1985-08-08	670	671	661	661	16,000	191.59
1985-08-07	660	661	660	660	50,000	191.30
1985-08-06	659	660	659	660	27,000	191.30
1985-08-05	660	660	658	658	38,000	190.73
1985-08-03	659	660	658	658	18,000	190.73
1985-08-02	661	661	657	658	60,000	190.73
1985-08-01	653	661	653	661	20,000	191.59
1985-07-31	665	666	650	650	77,000	188.41
1985-07-30	671	675	665	666	50,000	193.04
1985-07-29	675	675	670	670	26,000	194.20
1985-07-27	676	680	676	680	8,000	197.10
1985-07-26	680	695	680	695	18,000	201.45
1985-07-25	685	695	680	695	23,000	201.45
1985-07-24	675	685	671	680	59,000	197.10
1985-07-23	680	680	675	675	85,000	195.65
1985-07-22	676	687	676	680	16,000	197.10
1985-07-20	680	681	670	675	135,000	195.65
1985-07-19	690	699	690	690	42,000	200
1985-07-18	700	700	690	699	103,000	202.61
1985-07-17	695	705	695	705	26,000	204.35
1985-07-16	699	700	695	695	52,000	201.45
1985-07-15	705	706	700	700	34,000	202.90
1985-07-12	700	715	700	715	28,000	207.25
1985-07-11	693	720	692	720	24,000	208.70
1985-07-10	691	710	690	690	237,000	200
1985-07-09	709	709	690	690	78,000	200
1985-07-08	720	720	705	719	15,000	208.41
1985-07-06	730	730	720	720	54,000	208.70
1985-07-05	730	730	728	728	24,000	211.01
1985-07-04	735	735	730	730	54,000	211.59
1985-07-03	740	740	731	740	66,000	214.49
1985-07-02	735	740	728	730	72,000	211.59
1985-07-01	722	729	722	728	57,000	211.01
1985-06-29	717	720	710	715	21,000	207.25
1985-06-28	702	720	702	710	72,000	205.80
1985-06-27	705	713	702	705	116,000	204.35
1985-06-26	702	720	702	705	178,000	204.35
1985-06-25	718	720	701	705	191,000	204.35
1985-06-24	681	684	680	680	113,000	197.10
1985-06-22	695	700	678	680	115,000	197.10
1985-06-21	685	685	677	680	184,000	197.10
1985-06-20	697	698	685	685	99,000	198.55
1985-06-19	698	700	698	698	35,000	202.32
1985-06-18	705	705	698	698	138,000	202.32
1985-06-17	710	713	700	705	59,000	204.35
1985-06-15	705	710	705	710	27,000	205.80
1985-06-14	701	715	701	701	25,000	203.19
1985-06-13	709	710	705	705	31,000	204.35
1985-06-12	713	715	710	713	30,000	206.67
1985-06-11	710	718	710	713	25,000	206.67
1985-06-10	701	714	700	705	35,000	204.35
1985-06-07	715	715	697	697	81,000	202.03
1985-06-06	716	718	715	716	40,000	207.54
1985-06-05	718	722	715	715	57,000	207.25
1985-06-04	725	725	717	722	68,000	209.28
1985-06-03	725	725	716	716	34,000	207.54
1985-06-01	728	728	715	715	37,000	207.25
1985-05-31	736	740	730	730	29,000	211.59
1985-05-30	725	730	725	730	12,000	211.59
1985-05-29	743	745	733	745	118,000	215.94
1985-05-28	743	743	712	712	68,000	206.38
1985-05-27	741	745	740	740	35,000	214.49
1985-05-25	731	739	721	738	23,000	213.91
1985-05-24	731	731	720	721	69,000	208.99
1985-05-23	740	740	711	711	130,000	206.09
1985-05-22	747	747	733	733	169,000	212.46
1985-05-21	737	740	737	737	46,000	213.62
1985-05-20	740	740	731	736	35,000	213.33
1985-05-18	735	740	731	736	18,000	213.33
1985-05-17	731	731	730	730	40,000	211.59
1985-05-16	735	740	730	740	58,000	214.49
1985-05-15	743	743	732	740	38,000	214.49
1985-05-14	730	749	730	731	45,000	211.88
1985-05-13	749	749	732	732	15,000	212.17
1985-05-10	740	745	731	731	36,000	211.88
1985-05-09	736	750	736	737	16,000	213.62
1985-05-08	750	750	731	731	42,000	211.88
1985-05-07	750	750	740	750	27,000	217.39
1985-05-04	751	755	750	750	14,000	217.39
1985-05-02	763	766	755	755	43,000	218.84
1985-05-01	768	770	760	765	71,000	221.74
1985-04-30	768	771	752	771	61,000	223.48
1985-04-27	768	770	750	770	86,000	223.19
1985-04-26	750	777	740	770	77,000	223.19
1985-04-25	740	752	740	750	42,000	217.39
1985-04-24	740	748	738	748	77,000	216.81
1985-04-23	743	749	735	748	108,000	216.81
1985-04-22	741	742	735	740	207,000	214.49
1985-04-20	741	741	731	740	24,000	214.49
1985-04-19	750	751	728	731	123,000	211.88
1985-04-18	741	750	729	740	254,000	214.49
1985-04-17	727	740	726	726	130,000	210.44
1985-04-16	765	765	710	726	168,000	210.44
1985-04-15	771	780	770	775	143,000	224.64
1985-04-12	770	780	770	775	73,000	224.64
1985-04-11	770	780	765	772	49,000	223.77
1985-04-10	767	785	765	770	102,000	223.19
1985-04-09	766	770	765	770	29,000	223.19
1985-04-08	761	765	760	765	34,000	221.74
1985-04-06	752	765	752	760	26,000	220.29
1985-04-05	751	765	750	755	46,000	218.84
1985-04-04	755	760	750	750	77,000	217.39
1985-04-03	755	770	755	755	55,000	218.84
1985-04-02	751	755	745	746	176,000	216.23
1985-04-01	759	769	759	760	38,000	220.29
1985-03-30	766	770	760	769	40,000	222.90
1985-03-29	770	775	762	765	92,000	221.74
1985-03-28	759	776	758	770	42,000	223.19
1985-03-27	775	775	755	756	223,000	219.13
1985-03-26	786	790	780	780	54,000	226.09
1985-03-25	797	797	785	785	104,000	227.54
1985-03-23	790	797	788	790	43,000	228.99
1985-03-22	800	810	795	795	63,000	230.44
1985-03-20	800	805	800	801	94,000	232.17
1985-03-19	810	810	801	805	85,000	233.33
1985-03-18	805	815	800	814	79,000	235.94
1985-03-16	799	800	799	799	163,000	231.59
1985-03-15	795	799	790	792	67,000	229.57
1985-03-14	798	798	798	798	24,000	231.30
1985-03-13	795	799	790	790	113,000	228.99
1985-03-12	799	800	785	800	114,000	231.88
1985-03-11	770	789	770	770	109,000	223.19
1985-03-08	800	800	790	790	273,000	228.99
1985-03-07	810	810	800	800	145,000	231.88
1985-03-06	824	824	800	801	368,000	232.17
1985-03-05	840	840	811	818	540,000	237.10
1985-03-04	804	840	801	835	713,000	242.03
1985-03-02	819	820	800	800	625,000	231.88
1985-03-01	793	839	780	802	2,032,001	232.46
1985-02-28	770	790	768	773	714,000	224.06
1985-02-27	768	768	754	768	147,000	222.61
1985-02-26	755	760	754	760	119,000	220.29
1985-02-25	765	765	751	751	127,000	217.68
1985-02-23	755	760	755	755	46,000	218.84
1985-02-22	752	770	745	760	292,000	220.29
1985-02-21	741	742	741	742	90,000	215.07
1985-02-20	740	745	740	741	75,000	214.78
1985-02-19	745	750	741	745	88,000	215.94
1985-02-18	747	748	740	740	94,000	214.49
1985-02-16	741	748	741	748	40,000	216.81
1985-02-15	750	750	740	740	105,000	214.49
1985-02-14	749	750	739	750	70,000	217.39
1985-02-13	739	750	739	750	47,000	217.39
1985-02-12	741	750	735	736	120,000	213.33
1985-02-08	766	769	736	740	340,000	214.49
1985-02-07	770	774	751	756	337,000	219.13
1985-02-06	735	792	735	761	1,360,000	220.58
1985-02-05	735	745	735	736	85,000	213.33
1985-02-04	740	745	735	735	94,000	213.04
1985-02-02	734	745	731	732	129,000	212.17
1985-02-01	742	745	730	744	166,000	215.65
1985-01-31	736	738	720	722	104,000	209.28
1985-01-30	749	749	726	726	128,000	210.44
1985-01-29	730	749	725	749	187,000	217.10
1985-01-28	727	728	718	728	98,000	211.01
1985-01-26	720	724	710	717	146,000	207.83
1985-01-25	741	741	722	729	64,000	211.30
1985-01-24	740	745	730	731	96,000	211.88
1985-01-23	729	736	725	730	142,000	211.59
1985-01-22	749	749	731	732	143,000	212.17
1985-01-21	750	750	740	745	182,000	215.94
1985-01-19	767	771	753	760	379,000	220.29
1985-01-18	730	777	720	777	1,348,000	225.22
1985-01-17	720	724	701	709	157,000	205.51
1985-01-16	691	710	691	700	74,000	202.90
1985-01-14	700	700	693	693	103,000	200.87
1985-01-11	719	719	691	698	103,000	202.32
1985-01-10	700	718	682	718	80,000	208.12
1985-01-09	687	690	680	680	128,000	197.10
1985-01-08	692	695	676	687	210,000	199.13
1985-01-07	701	705	680	695	139,000	201.45
1985-01-05	701	711	701	701	37,000	203.19
1985-01-04	729	729	715	720	112,000	208.70

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