7272 ヤマハ発動機(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	1,240	1,250	1,230	1,230	143,000	410
1988-12-27	1,250	1,250	1,230	1,230	237,000	410
1988-12-26	1,240	1,260	1,220	1,250	518,000	416.67
1988-12-24	1,250	1,250	1,210	1,230	139,000	410
1988-12-23	1,250	1,250	1,200	1,210	267,000	403.33
1988-12-22	1,220	1,250	1,200	1,240	482,000	413.33
1988-12-21	1,220	1,220	1,200	1,200	222,000	400
1988-12-20	1,220	1,230	1,210	1,220	300,000	406.67
1988-12-19	1,200	1,220	1,200	1,220	330,000	406.67
1988-12-16	1,230	1,230	1,200	1,220	169,000	406.67
1988-12-15	1,240	1,240	1,210	1,230	286,000	410
1988-12-14	1,250	1,250	1,210	1,240	387,000	413.33
1988-12-13	1,240	1,260	1,230	1,250	370,000	416.67
1988-12-12	1,240	1,270	1,210	1,260	573,000	420
1988-12-09	1,240	1,240	1,210	1,220	260,000	406.67
1988-12-08	1,230	1,240	1,210	1,240	332,000	413.33
1988-12-07	1,190	1,250	1,180	1,240	1,098,000	413.33
1988-12-06	1,190	1,200	1,170	1,180	116,000	393.33
1988-12-05	1,170	1,200	1,160	1,190	198,000	396.67
1988-12-03	1,210	1,220	1,190	1,190	232,000	396.67
1988-12-02	1,220	1,230	1,200	1,220	729,000	406.67
1988-12-01	1,180	1,220	1,180	1,200	1,449,000	400
1988-11-30	1,170	1,180	1,160	1,160	291,000	386.67
1988-11-29	1,150	1,180	1,150	1,170	286,000	390
1988-11-28	1,180	1,180	1,160	1,170	350,000	390
1988-11-26	1,200	1,200	1,170	1,170	287,000	390
1988-11-25	1,170	1,200	1,150	1,180	498,000	393.33
1988-11-24	1,150	1,160	1,130	1,130	202,000	376.67
1988-11-22	1,160	1,160	1,130	1,150	482,000	383.33
1988-11-21	1,180	1,180	1,160	1,160	304,000	386.67
1988-11-18	1,190	1,210	1,160	1,160	696,000	386.67
1988-11-17	1,160	1,200	1,160	1,180	799,000	393.33
1988-11-16	1,140	1,170	1,120	1,160	1,014,000	386.67
1988-11-15	1,120	1,120	1,080	1,110	213,000	370
1988-11-14	1,110	1,120	1,090	1,100	252,000	366.67
1988-11-11	1,100	1,130	1,100	1,100	873,000	366.67
1988-11-10	1,020	1,090	1,010	1,070	1,793,000	356.67
1988-11-09	1,070	1,080	1,020	1,020	659,000	340
1988-11-08	1,010	1,100	1,010	1,090	644,000	363.33
1988-11-07	1,020	1,030	1,000	1,010	475,000	336.67
1988-11-05	1,050	1,050	1,020	1,030	475,000	343.33
1988-11-04	1,090	1,090	1,060	1,070	279,000	356.67
1988-11-02	1,130	1,130	1,070	1,090	762,000	363.33
1988-11-01	1,140	1,140	1,120	1,120	254,000	373.33
1988-10-31	1,110	1,120	1,090	1,100	511,000	366.67
1988-10-29	1,120	1,140	1,100	1,120	371,000	373.33
1988-10-28	1,160	1,160	1,110	1,150	350,000	383.33
1988-10-27	1,170	1,180	1,160	1,170	517,000	390
1988-10-26	1,090	1,190	1,090	1,150	637,000	383.33
1988-10-25	1,090	1,100	1,080	1,090	486,000	363.33
1988-10-24	1,060	1,100	1,060	1,090	209,000	363.33
1988-10-22	1,110	1,120	1,060	1,060	258,000	353.33
1988-10-21	1,140	1,140	1,090	1,110	338,000	370
1988-10-20	1,140	1,160	1,130	1,140	139,000	380
1988-10-19	1,170	1,170	1,150	1,160	215,000	386.67
1988-10-18	1,170	1,190	1,160	1,170	70,000	390
1988-10-17	1,200	1,200	1,170	1,170	188,000	390
1988-10-14	1,210	1,220	1,150	1,180	258,000	393.33
1988-10-13	1,250	1,320	1,230	1,240	145,000	413.33
1988-10-12	1,300	1,300	1,230	1,230	88,000	410
1988-10-11	1,280	1,300	1,270	1,280	78,000	426.67
1988-10-07	1,270	1,300	1,260	1,300	78,000	433.33
1988-10-06	1,310	1,320	1,270	1,270	211,000	423.33
1988-10-05	1,290	1,290	1,260	1,270	121,000	423.33
1988-10-04	1,310	1,310	1,280	1,290	129,000	430
1988-10-03	1,330	1,330	1,310	1,310	99,000	436.67
1988-10-01	1,330	1,350	1,330	1,350	52,000	450
1988-09-30	1,320	1,350	1,320	1,350	180,000	450
1988-09-29	1,320	1,340	1,310	1,320	136,000	440
1988-09-28	1,310	1,330	1,310	1,330	449,000	443.33
1988-09-27	1,320	1,340	1,310	1,320	360,000	440
1988-09-26	1,360	1,360	1,330	1,340	149,000	446.67
1988-09-24	1,310	1,420	1,310	1,420	197,000	473.33
1988-09-22	1,360	1,360	1,310	1,330	285,000	443.33
1988-09-21	1,360	1,360	1,330	1,340	425,000	446.67
1988-09-20	1,410	1,410	1,370	1,370	369,000	456.67
1988-09-19	1,450	1,450	1,400	1,430	161,000	476.67
1988-09-16	1,400	1,470	1,390	1,460	856,000	486.67
1988-09-14	1,430	1,430	1,400	1,400	282,000	466.67
1988-09-13	1,380	1,430	1,380	1,430	338,000	476.67
1988-09-12	1,360	1,390	1,360	1,370	98,000	456.67
1988-09-09	1,390	1,400	1,380	1,380	94,000	460
1988-09-08	1,410	1,410	1,380	1,380	106,000	460
1988-09-07	1,370	1,410	1,360	1,380	403,000	460
1988-09-06	1,360	1,380	1,360	1,360	71,000	453.33
1988-09-05	1,380	1,390	1,370	1,380	103,000	460
1988-09-03	1,390	1,400	1,370	1,380	116,000	460
1988-09-02	1,380	1,390	1,350	1,360	134,000	453.33
1988-09-01	1,370	1,400	1,360	1,400	206,000	466.67
1988-08-31	1,400	1,440	1,360	1,430	561,000	476.67
1988-08-30	1,380	1,380	1,340	1,350	209,000	450
1988-08-29	1,400	1,440	1,350	1,360	327,000	453.33
1988-08-27	1,400	1,420	1,380	1,420	180,000	473.33
1988-08-26	1,380	1,400	1,380	1,390	315,000	463.33
1988-08-25	1,410	1,410	1,380	1,400	102,000	466.67
1988-08-24	1,390	1,430	1,390	1,410	329,000	470
1988-08-23	1,390	1,430	1,390	1,400	165,000	466.67
1988-08-22	1,420	1,450	1,410	1,410	270,000	470
1988-08-19	1,440	1,470	1,430	1,440	575,000	480
1988-08-18	1,410	1,500	1,400	1,460	587,000	486.67
1988-08-17	1,430	1,450	1,420	1,420	169,000	473.33
1988-08-16	1,370	1,460	1,370	1,450	293,000	483.33
1988-08-15	1,390	1,410	1,380	1,380	270,000	460
1988-08-12	1,440	1,450	1,410	1,410	349,000	470
1988-08-11	1,400	1,470	1,390	1,460	981,000	486.67
1988-08-10	1,450	1,450	1,360	1,420	857,000	473.33
1988-08-09	1,480	1,490	1,460	1,470	226,000	490
1988-08-08	1,480	1,500	1,450	1,470	737,000	490
1988-08-06	1,460	1,490	1,430	1,490	482,000	496.67
1988-08-05	1,450	1,510	1,440	1,440	1,401,000	480
1988-08-04	1,510	1,510	1,470	1,470	832,000	490
1988-08-03	1,540	1,550	1,490	1,500	5,880,000	500
1988-08-02	1,460	1,540	1,440	1,510	8,377,000	503.33
1988-08-01	1,490	1,520	1,450	1,450	4,521,000	483.33
1988-07-30	1,420	1,520	1,400	1,470	7,815,000	490
1988-07-29	1,370	1,370	1,330	1,340	275,000	446.67
1988-07-28	1,340	1,370	1,320	1,330	630,000	443.33
1988-07-27	1,310	1,350	1,310	1,330	538,000	443.33
1988-07-26	1,310	1,330	1,300	1,310	164,000	436.67
1988-07-25	1,330	1,340	1,300	1,300	224,000	433.33
1988-07-23	1,300	1,330	1,290	1,320	285,000	440
1988-07-22	1,350	1,380	1,310	1,320	365,000	440
1988-07-21	1,370	1,380	1,330	1,360	368,000	453.33
1988-07-20	1,360	1,420	1,320	1,410	598,000	470
1988-07-19	1,340	1,350	1,280	1,340	498,000	446.67
1988-07-18	1,380	1,380	1,330	1,330	88,000	443.33
1988-07-15	1,400	1,400	1,360	1,360	413,000	453.33
1988-07-14	1,410	1,410	1,370	1,390	358,000	463.33
1988-07-13	1,420	1,430	1,370	1,400	1,078,000	466.67
1988-07-12	1,400	1,430	1,380	1,410	2,007,000	470
1988-07-11	1,400	1,400	1,380	1,390	280,000	463.33
1988-07-08	1,390	1,400	1,370	1,370	537,000	456.67
1988-07-07	1,400	1,410	1,370	1,380	1,045,000	460
1988-07-06	1,390	1,430	1,360	1,410	3,168,000	470
1988-07-05	1,360	1,410	1,340	1,370	951,000	456.67
1988-07-04	1,360	1,390	1,330	1,340	359,000	446.67
1988-07-02	1,340	1,360	1,320	1,360	179,000	453.33
1988-07-01	1,310	1,370	1,300	1,330	532,000	443.33
1988-06-30	1,370	1,390	1,280	1,290	670,000	430
1988-06-29	1,320	1,380	1,300	1,360	492,000	453.33
1988-06-28	1,290	1,300	1,250	1,300	512,000	433.33
1988-06-27	1,290	1,310	1,290	1,300	161,000	433.33
1988-06-25	1,280	1,330	1,280	1,280	237,000	426.67
1988-06-24	1,350	1,350	1,310	1,320	318,000	440
1988-06-23	1,360	1,360	1,320	1,330	295,000	443.33
1988-06-22	1,380	1,380	1,330	1,340	904,000	446.67
1988-06-21	1,370	1,370	1,350	1,350	191,000	450
1988-06-20	1,380	1,380	1,370	1,370	228,000	456.67
1988-06-17	1,370	1,390	1,370	1,370	184,000	456.67
1988-06-16	1,410	1,410	1,370	1,370	189,000	456.67
1988-06-15	1,410	1,420	1,390	1,410	448,000	470
1988-06-14	1,370	1,400	1,370	1,370	515,000	456.67
1988-06-13	1,390	1,410	1,390	1,390	326,000	463.33
1988-06-10	1,410	1,420	1,400	1,400	381,000	466.67
1988-06-09	1,430	1,450	1,410	1,420	877,000	473.33
1988-06-08	1,400	1,430	1,390	1,420	858,000	473.33
1988-06-07	1,420	1,430	1,400	1,400	398,000	466.67
1988-06-06	1,420	1,430	1,390	1,430	776,000	476.67
1988-06-04	1,400	1,440	1,390	1,420	804,000	473.33
1988-06-03	1,410	1,420	1,380	1,380	818,000	460
1988-06-02	1,470	1,480	1,380	1,410	2,733,000	470
1988-06-01	1,400	1,470	1,380	1,450	4,323,000	483.33
1988-05-31	1,330	1,380	1,330	1,380	436,000	460
1988-05-30	1,340	1,350	1,320	1,320	308,000	440
1988-05-28	1,350	1,360	1,320	1,360	466,000	453.33
1988-05-27	1,370	1,400	1,360	1,360	466,000	453.33
1988-05-26	1,340	1,360	1,330	1,350	311,000	450
1988-05-25	1,370	1,380	1,320	1,350	687,000	450
1988-05-24	1,350	1,380	1,340	1,360	543,000	453.33
1988-05-23	1,370	1,380	1,340	1,360	283,000	453.33
1988-05-20	1,380	1,400	1,370	1,370	324,000	456.67
1988-05-19	1,380	1,400	1,370	1,380	466,000	460
1988-05-18	1,430	1,430	1,400	1,400	508,000	466.67
1988-05-17	1,420	1,430	1,410	1,420	524,000	473.33
1988-05-16	1,430	1,430	1,410	1,430	621,000	476.67
1988-05-13	1,430	1,440	1,410	1,410	826,000	470
1988-05-12	1,390	1,440	1,390	1,440	683,000	480
1988-05-11	1,450	1,450	1,400	1,410	1,418,000	470
1988-05-10	1,410	1,440	1,400	1,420	751,000	473.33
1988-05-09	1,440	1,460	1,410	1,420	1,190,000	473.33
1988-05-07	1,450	1,450	1,420	1,440	610,000	480
1988-05-06	1,460	1,470	1,440	1,440	1,677,000	480
1988-05-02	1,450	1,490	1,440	1,440	4,733,000	480
1988-04-30	1,400	1,440	1,390	1,430	607,000	476.67
1988-04-28	1,420	1,420	1,390	1,390	1,014,000	463.33
1988-04-27	1,420	1,430	1,400	1,430	942,000	476.67
1988-04-26	1,440	1,450	1,410	1,430	5,050,000	476.67
1988-04-25	1,400	1,450	1,400	1,430	7,516,000	476.67
1988-04-23	1,390	1,400	1,370	1,380	1,294,000	460
1988-04-22	1,410	1,420	1,380	1,380	3,047,000	460
1988-04-21	1,370	1,420	1,360	1,410	8,027,000	470
1988-04-20	1,380	1,390	1,350	1,370	6,390,000	456.67
1988-04-19	1,310	1,360	1,290	1,340	6,937,000	446.67
1988-04-18	1,310	1,340	1,280	1,290	3,266,000	430
1988-04-15	1,270	1,320	1,260	1,290	3,865,000	430
1988-04-14	1,250	1,290	1,240	1,290	1,485,000	430
1988-04-13	1,250	1,260	1,240	1,260	589,000	420
1988-04-12	1,270	1,270	1,230	1,270	464,000	423.33
1988-04-11	1,250	1,280	1,250	1,250	587,000	416.67
1988-04-08	1,260	1,270	1,230	1,250	1,154,000	416.67
1988-04-07	1,290	1,300	1,260	1,260	628,000	420
1988-04-06	1,290	1,300	1,270	1,280	933,000	426.67
1988-04-05	1,300	1,300	1,280	1,300	822,000	433.33
1988-04-04	1,280	1,320	1,280	1,280	4,729,000	426.67
1988-04-02	1,260	1,290	1,250	1,260	962,000	420
1988-04-01	1,270	1,270	1,230	1,260	920,000	420
1988-03-31	1,280	1,290	1,230	1,250	1,226,000	416.67
1988-03-30	1,290	1,300	1,270	1,270	1,692,000	423.33
1988-03-29	1,300	1,310	1,260	1,270	4,173,000	423.33
1988-03-28	1,290	1,310	1,240	1,310	10,879,000	436.67
1988-03-26	1,440	1,460	1,420	1,460	3,270,001	423.19
1988-03-25	1,370	1,480	1,370	1,460	8,980,002	423.19
1988-03-24	1,400	1,420	1,380	1,390	5,882,001	402.90
1988-03-23	1,340	1,400	1,320	1,390	11,122,003	402.90
1988-03-22	1,280	1,300	1,270	1,300	1,720,000	376.81
1988-03-18	1,290	1,300	1,250	1,290	5,863,001	373.91
1988-03-17	1,200	1,280	1,190	1,270	7,375,002	368.12
1988-03-16	1,210	1,210	1,190	1,200	1,308,000	347.83
1988-03-15	1,180	1,190	1,170	1,170	636,000	339.13
1988-03-14	1,200	1,210	1,170	1,200	1,639,000	347.83
1988-03-11	1,180	1,190	1,160	1,160	608,000	336.23
1988-03-10	1,170	1,190	1,160	1,170	414,000	339.13
1988-03-09	1,190	1,190	1,160	1,160	644,000	336.23
1988-03-08	1,210	1,210	1,160	1,170	976,000	339.13
1988-03-07	1,230	1,240	1,200	1,220	2,263,001	353.62
1988-03-05	1,200	1,220	1,180	1,220	2,538,001	353.62
1988-03-04	1,190	1,210	1,180	1,190	4,029,001	344.93
1988-03-03	1,150	1,230	1,140	1,170	9,155,002	339.13
1988-03-02	1,100	1,150	1,090	1,110	5,081,001	321.74
1988-03-01	1,090	1,090	1,070	1,090	1,728,000	315.94
1988-02-29	1,090	1,090	1,060	1,080	697,000	313.04
1988-02-27	1,060	1,090	1,050	1,080	1,147,000	313.04
1988-02-26	1,060	1,060	1,020	1,020	1,190,000	295.65
1988-02-25	1,040	1,070	1,040	1,070	954,000	310.15
1988-02-24	1,030	1,050	1,030	1,040	383,000	301.45
1988-02-23	1,030	1,060	1,030	1,030	743,000	298.55
1988-02-22	1,030	1,070	1,030	1,050	378,000	304.35
1988-02-19	1,080	1,090	1,050	1,050	2,054,001	304.35
1988-02-18	1,030	1,080	1,020	1,080	2,812,001	313.04
1988-02-17	1,010	1,050	1,010	1,010	3,716,001	292.75
1988-02-16	979	999	975	999	446,000	289.57
1988-02-15	1,000	1,000	980	980	356,000	284.06
1988-02-12	1,000	1,010	980	995	606,000	288.41
1988-02-10	972	1,010	960	997	2,332,001	288.99
1988-02-09	977	980	950	962	865,000	278.84
1988-02-08	920	980	920	978	1,597,000	283.48
1988-02-06	910	920	906	920	36,000	266.67
1988-02-05	905	920	901	920	236,000	266.67
1988-02-04	910	916	898	898	262,000	260.29
1988-02-03	921	925	910	910	220,000	263.77
1988-02-02	929	929	908	920	178,000	266.67
1988-02-01	920	921	913	921	244,000	266.96
1988-01-30	910	917	900	905	128,000	262.32
1988-01-29	910	917	906	910	162,000	263.77
1988-01-28	905	905	895	900	294,000	260.87
1988-01-27	880	900	880	895	214,000	259.42
1988-01-26	887	900	885	890	198,000	257.97
1988-01-25	882	889	882	883	135,000	255.94
1988-01-23	889	900	889	889	80,000	257.68
1988-01-22	880	895	880	887	187,000	257.10
1988-01-21	881	900	881	890	101,000	257.97
1988-01-20	903	903	898	901	43,000	261.16
1988-01-19	922	923	898	910	238,000	263.77
1988-01-18	940	940	923	932	392,000	270.15
1988-01-14	909	937	900	920	367,000	266.67
1988-01-13	900	910	891	910	120,000	263.77
1988-01-12	915	920	907	910	128,000	263.77
1988-01-11	915	930	906	920	212,000	266.67
1988-01-08	889	935	889	935	576,000	271.01
1988-01-07	910	920	881	899	270,000	260.58
1988-01-06	901	910	880	900	472,000	260.87
1988-01-05	852	889	852	861	41,000	249.57
1988-01-04	845	848	845	848	12,000	245.80

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