7272 ヤマハ発動機(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	659	659	631	635	18,000	184.06
1986-12-26	650	665	650	660	36,000	191.30
1986-12-25	668	668	650	650	33,000	188.41
1986-12-24	660	669	660	665	42,000	192.75
1986-12-23	660	670	660	663	65,000	192.17
1986-12-22	660	660	650	660	108,000	191.30
1986-12-19	651	660	651	660	48,000	191.30
1986-12-18	645	650	645	646	21,000	187.25
1986-12-17	640	650	640	650	69,000	188.41
1986-12-16	640	645	636	640	109,000	185.51
1986-12-15	640	650	640	650	8,000	188.41
1986-12-12	640	650	636	638	43,000	184.93
1986-12-11	637	639	636	638	22,000	184.93
1986-12-10	643	655	633	639	285,000	185.22
1986-12-09	650	650	643	648	160,000	187.83
1986-12-08	660	660	652	653	23,000	189.28
1986-12-06	652	660	652	652	17,000	188.99
1986-12-05	651	651	650	651	15,000	188.70
1986-12-04	650	656	649	650	19,000	188.41
1986-12-03	641	660	641	649	20,000	188.12
1986-12-02	660	660	640	640	27,000	185.51
1986-12-01	660	660	645	660	9,000	191.30
1986-11-29	645	645	640	643	30,000	186.38
1986-11-28	645	647	645	645	20,000	186.96
1986-11-27	669	669	648	648	7,000	187.83
1986-11-26	660	670	660	670	45,000	194.20
1986-11-25	660	670	660	670	38,000	194.20
1986-11-22	660	664	660	660	33,000	191.30
1986-11-21	660	660	659	660	17,000	191.30
1986-11-20	631	632	631	632	13,000	183.19
1986-11-19	660	661	660	660	8,000	191.30
1986-11-18	660	660	660	660	23,000	191.30
1986-11-17	666	667	665	665	62,000	192.75
1986-11-14	665	670	665	667	33,000	193.33
1986-11-13	665	670	665	670	157,000	194.20
1986-11-12	665	665	665	665	27,000	192.75
1986-11-11	660	666	660	665	45,000	192.75
1986-11-10	658	660	658	660	38,000	191.30
1986-11-07	620	620	620	620	20,000	179.71
1986-11-06	669	670	668	670	51,000	194.20
1986-11-05	649	670	649	670	64,000	194.20
1986-11-04	649	650	625	625	8,000	181.16
1986-11-01	650	650	650	650	63,000	188.41
1986-10-31	630	630	625	625	13,000	181.16
1986-10-30	625	625	620	620	10,000	179.71
1986-10-29	640	640	625	625	9,000	181.16
1986-10-27	635	644	630	644	3,000	186.67
1986-10-25	645	650	640	640	62,000	185.51
1986-10-24	630	650	630	650	58,000	188.41
1986-10-23	600	613	600	613	20,000	177.68
1986-10-22	595	600	581	585	27,000	169.57
1986-10-21	590	600	590	600	23,000	173.91
1986-10-20	595	610	580	610	39,000	176.81
1986-10-17	610	610	605	605	46,000	175.36
1986-10-16	611	619	610	610	29,000	176.81
1986-10-15	620	620	612	620	21,000	179.71
1986-10-14	620	620	611	620	20,000	179.71
1986-10-13	629	633	620	620	12,000	179.71
1986-10-09	621	630	620	630	28,000	182.61
1986-10-08	622	622	620	620	15,000	179.71
1986-10-07	621	622	620	622	28,000	180.29
1986-10-03	620	620	619	619	14,000	179.42
1986-10-02	622	625	620	621	27,000	180
1986-10-01	619	620	619	620	25,000	179.71
1986-09-30	651	652	618	625	35,000	181.16
1986-09-29	644	654	642	654	15,000	189.57
1986-09-27	651	652	643	644	15,000	186.67
1986-09-26	651	654	651	651	32,000	188.70
1986-09-25	670	670	661	665	37,000	192.75
1986-09-24	663	670	661	661	64,000	191.59
1986-09-22	673	673	659	660	22,000	191.30
1986-09-19	656	674	656	665	20,000	192.75
1986-09-17	642	645	641	645	22,000	186.96
1986-09-16	645	649	640	641	22,000	185.80
1986-09-12	655	655	650	651	57,000	188.70
1986-09-11	669	670	660	661	68,000	191.59
1986-09-10	665	670	665	669	111,000	193.91
1986-09-09	662	675	662	675	20,000	195.65
1986-09-08	669	680	666	669	45,000	193.91
1986-09-06	689	689	669	669	20,000	193.91
1986-09-05	679	690	666	680	82,000	197.10
1986-09-04	679	690	679	679	29,000	196.81
1986-09-03	670	680	663	679	37,000	196.81
1986-09-02	664	664	663	663	3,000	192.17
1986-09-01	669	685	660	661	25,000	191.59
1986-08-30	668	668	665	667	19,000	193.33
1986-08-29	689	689	675	675	8,000	195.65
1986-08-28	668	696	668	696	29,000	201.74
1986-08-27	661	666	661	665	21,000	192.75
1986-08-26	660	660	660	660	28,000	191.30
1986-08-25	699	700	690	690	27,000	200
1986-08-23	699	699	699	699	21,000	202.61
1986-08-22	650	651	650	650	36,000	188.41
1986-08-21	652	661	650	651	54,000	188.70
1986-08-20	675	685	655	660	153,000	191.30
1986-08-19	681	682	660	675	35,000	195.65
1986-08-18	695	695	680	680	23,000	197.10
1986-08-15	695	700	675	675	43,000	195.65
1986-08-14	695	709	695	695	21,000	201.45
1986-08-13	685	695	685	688	11,000	199.42
1986-08-12	690	690	676	676	12,000	195.94
1986-08-11	675	680	675	675	10,000	195.65
1986-08-08	672	673	671	673	7,000	195.07
1986-08-07	671	671	661	670	21,000	194.20
1986-08-06	670	670	665	665	24,000	192.75
1986-08-05	690	690	670	670	21,000	194.20
1986-08-04	680	686	670	680	22,000	197.10
1986-08-02	660	670	660	670	60,000	194.20
1986-08-01	670	687	650	650	17,000	188.41
1986-07-31	690	691	675	677	38,000	196.23
1986-07-30	730	730	690	690	48,000	200
1986-07-29	728	737	725	731	175,000	211.88
1986-07-28	740	749	710	738	328,000	213.91
1986-07-26	731	750	730	730	277,000	211.59
1986-07-25	679	735	679	731	248,000	211.88
1986-07-24	650	679	649	670	174,000	194.20
1986-07-23	630	638	625	638	97,000	184.93
1986-07-22	620	630	617	625	182,000	181.16
1986-07-21	627	635	626	635	79,000	184.06
1986-07-19	659	659	641	650	147,000	188.41
1986-07-18	690	699	660	661	697,000	191.59
1986-07-17	710	710	700	700	82,000	202.90
1986-07-16	710	715	708	711	31,000	206.09
1986-07-15	720	720	705	710	22,000	205.80
1986-07-14	725	725	707	719	45,000	208.41
1986-07-11	717	725	717	725	10,000	210.15
1986-07-10	721	730	704	716	44,000	207.54
1986-07-09	740	740	725	740	34,000	214.49
1986-07-08	740	740	740	740	21,000	214.49
1986-07-07	755	755	731	740	39,000	214.49
1986-07-05	731	755	731	750	44,000	217.39
1986-07-04	750	760	739	760	103,000	220.29
1986-07-03	740	745	740	743	25,000	215.36
1986-07-02	745	745	740	740	14,000	214.49
1986-07-01	749	750	740	740	35,000	214.49
1986-06-30	740	770	740	770	245,000	223.19
1986-06-28	720	740	720	740	80,000	214.49
1986-06-27	725	725	722	723	19,000	209.57
1986-06-26	735	740	725	730	84,000	211.59
1986-06-25	740	750	735	735	552,000	213.04
1986-06-24	725	740	725	740	48,000	214.49
1986-06-23	726	726	720	725	39,000	210.15
1986-06-21	725	725	705	706	38,000	204.64
1986-06-20	750	750	720	725	51,000	210.15
1986-06-19	748	748	725	741	94,000	214.78
1986-06-18	762	762	736	748	173,000	216.81
1986-06-17	762	762	754	754	79,000	218.55
1986-06-16	769	772	751	751	76,000	217.68
1986-06-13	773	773	760	765	400,000	221.74
1986-06-12	768	769	740	760	115,000	220.29
1986-06-11	765	765	750	760	301,000	220.29
1986-06-10	720	768	720	765	483,000	221.74
1986-06-09	731	750	728	740	36,000	214.49
1986-06-07	730	736	726	731	25,000	211.88
1986-06-06	740	740	730	731	30,000	211.88
1986-06-05	749	755	735	750	53,000	217.39
1986-06-04	739	759	739	759	74,000	220
1986-06-03	738	748	738	745	19,000	215.94
1986-06-02	770	770	758	758	175,000	219.71
1986-05-31	743	764	738	764	173,000	221.45
1986-05-30	739	750	720	749	228,000	217.10
1986-05-29	726	744	726	743	91,000	215.36
1986-05-28	723	739	720	725	54,000	210.15
1986-05-27	725	740	722	729	44,000	211.30
1986-05-26	737	740	730	730	83,000	211.59
1986-05-24	738	740	727	727	39,000	210.73
1986-05-23	730	740	730	740	85,000	214.49
1986-05-22	738	738	722	725	21,000	210.15
1986-05-21	740	740	730	730	99,000	211.59
1986-05-20	740	744	735	735	104,000	213.04
1986-05-19	722	740	722	730	35,000	211.59
1986-05-17	722	725	715	722	30,000	209.28
1986-05-16	730	741	725	725	94,000	210.15
1986-05-15	744	744	722	722	174,000	209.28
1986-05-14	725	744	725	740	100,000	214.49
1986-05-13	716	725	710	725	73,000	210.15
1986-05-12	720	720	710	710	33,000	205.80
1986-05-09	718	720	718	718	43,000	208.12
1986-05-08	715	720	715	718	33,000	208.12
1986-05-07	710	728	707	725	45,000	210.15
1986-05-06	705	720	702	720	45,000	208.70
1986-05-02	736	736	717	717	44,000	207.83
1986-05-01	741	746	716	716	97,000	207.54
1986-04-30	742	760	728	756	73,000	219.13
1986-04-28	740	745	740	742	26,000	215.07
1986-04-26	750	750	744	744	62,000	215.65
1986-04-25	737	770	737	770	183,000	223.19
1986-04-24	760	760	740	750	91,000	217.39
1986-04-23	759	770	755	760	228,000	220.29
1986-04-22	752	775	740	775	455,000	224.64
1986-04-21	729	766	717	753	489,000	218.26
1986-04-19	738	738	730	735	50,000	213.04
1986-04-18	730	745	727	738	111,000	213.91
1986-04-17	750	750	726	727	292,000	210.73
1986-04-16	716	749	703	740	486,000	214.49
1986-04-15	688	719	685	716	201,000	207.54
1986-04-14	690	695	685	688	80,000	199.42
1986-04-11	690	691	685	685	26,000	198.55
1986-04-10	694	698	685	685	123,000	198.55
1986-04-09	690	695	688	695	88,000	201.45
1986-04-08	682	692	682	688	65,000	199.42
1986-04-07	690	695	687	692	77,000	200.58
1986-04-05	699	699	670	685	57,000	198.55
1986-04-04	690	705	680	690	204,000	200
1986-04-03	670	690	665	690	176,000	200
1986-04-02	670	670	655	660	115,000	191.30
1986-04-01	669	670	655	670	82,000	194.20
1986-03-31	651	670	651	670	38,000	194.20
1986-03-29	650	655	649	655	24,000	189.86
1986-03-28	650	650	640	650	81,000	188.41
1986-03-27	637	650	637	642	40,000	186.09
1986-03-26	640	650	635	650	22,000	188.41
1986-03-25	630	631	629	630	89,000	182.61
1986-03-24	640	649	616	624	150,000	180.87
1986-03-22	650	651	643	650	55,000	188.41
1986-03-20	650	655	650	651	29,000	188.70
1986-03-19	652	660	651	651	44,000	188.70
1986-03-18	662	665	651	651	57,000	188.70
1986-03-17	662	665	662	662	29,000	191.88
1986-03-15	663	670	661	670	18,000	194.20
1986-03-14	662	670	661	665	22,000	192.75
1986-03-13	661	669	661	661	80,000	191.59
1986-03-12	660	680	660	670	152,000	194.20
1986-03-11	652	660	650	650	83,000	188.41
1986-03-10	655	660	651	660	113,000	191.30
1986-03-07	665	670	662	663	34,000	192.17
1986-03-06	665	666	662	662	19,000	191.88
1986-03-05	666	670	662	662	36,000	191.88
1986-03-04	661	670	661	665	13,000	192.75
1986-03-03	670	675	651	661	79,000	191.59
1986-03-01	657	680	656	680	42,000	197.10
1986-02-28	661	661	660	660	27,000	191.30
1986-02-27	662	670	660	660	25,000	191.30
1986-02-26	670	675	661	662	25,000	191.88
1986-02-25	665	670	663	670	32,000	194.20
1986-02-24	670	670	660	663	21,000	192.17
1986-02-22	670	674	661	674	23,000	195.36
1986-02-21	665	670	662	662	31,000	191.88
1986-02-20	671	671	662	665	16,000	192.75
1986-02-19	670	670	660	661	34,000	191.59
1986-02-18	681	690	671	671	37,000	194.49
1986-02-17	685	685	678	680	24,000	197.10
1986-02-15	670	685	670	685	34,000	198.55
1986-02-14	684	684	670	680	18,000	197.10
1986-02-13	672	676	667	668	56,000	193.62
1986-02-12	693	695	684	686	121,000	198.84
1986-02-10	662	680	662	675	38,000	195.65
1986-02-07	665	679	660	662	30,000	191.88
1986-02-06	678	679	665	665	40,000	192.75
1986-02-05	660	661	655	655	51,000	189.86
1986-02-04	665	680	665	665	39,000	192.75
1986-02-03	672	672	668	668	33,000	193.62
1986-02-01	675	675	672	672	27,000	194.78
1986-01-31	672	679	672	672	23,000	194.78
1986-01-30	681	681	672	672	43,000	194.78
1986-01-29	685	690	681	681	60,000	197.39
1986-01-28	685	689	682	685	31,000	198.55
1986-01-27	690	691	680	689	42,000	199.71
1986-01-25	688	690	680	680	29,000	197.10
1986-01-24	688	688	685	685	77,000	198.55
1986-01-23	695	695	680	688	93,000	199.42
1986-01-22	690	695	685	693	241,000	200.87
1986-01-21	668	685	666	673	156,000	195.07
1986-01-20	659	665	656	665	85,000	192.75
1986-01-18	663	667	650	660	39,000	191.30
1986-01-17	660	664	655	664	89,000	192.46
1986-01-16	660	669	660	660	70,000	191.30
1986-01-14	665	669	665	668	75,000	193.62
1986-01-13	649	668	649	665	75,000	192.75
1986-01-10	646	654	646	646	71,000	187.25
1986-01-09	640	641	635	641	102,000	185.80
1986-01-08	631	642	631	640	113,000	185.51
1986-01-07	635	635	630	630	94,000	182.61
1986-01-06	642	642	638	638	61,000	184.93
1986-01-04	640	645	640	644	61,000	186.67

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31