7272 ヤマハ発動機(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	731	731	721	721	43,000	240.33
1990-12-27	761	775	759	761	139,000	253.67
1990-12-26	750	757	740	744	145,000	248
1990-12-25	770	770	711	711	59,000	237
1990-12-21	765	765	745	750	62,000	250
1990-12-20	771	776	771	771	100,000	257
1990-12-19	814	815	795	801	86,000	267
1990-12-18	801	810	800	810	125,000	270
1990-12-17	820	820	800	800	23,000	266.67
1990-12-14	830	850	830	840	124,000	280
1990-12-13	834	860	820	860	115,000	286.67
1990-12-12	825	836	816	830	129,000	276.67
1990-12-11	775	800	770	800	171,000	266.67
1990-12-10	775	775	768	775	176,000	258.33
1990-12-07	721	740	721	735	81,000	245
1990-12-06	720	720	700	700	74,000	233.33
1990-12-05	710	720	695	710	62,000	236.67
1990-12-04	749	749	715	715	92,000	238.33
1990-12-03	765	765	740	750	59,000	250
1990-11-30	755	755	740	755	197,000	251.67
1990-11-29	755	755	745	755	147,000	251.67
1990-11-28	759	760	750	755	112,000	251.67
1990-11-27	750	760	750	750	93,000	250
1990-11-26	750	759	740	740	98,000	246.67
1990-11-22	746	746	720	736	254,000	245.33
1990-11-21	771	771	736	736	82,000	245.33
1990-11-20	781	791	781	781	60,000	260.33
1990-11-19	801	811	791	791	29,000	263.67
1990-11-16	795	805	795	796	115,000	265.33
1990-11-15	823	830	795	796	139,000	265.33
1990-11-14	820	826	810	820	240,000	273.33
1990-11-13	811	825	810	820	166,000	273.33
1990-11-09	821	821	801	801	79,000	267
1990-11-08	831	841	831	831	108,000	277
1990-11-07	862	862	841	841	103,000	280.33
1990-11-06	875	881	872	872	134,000	290.67
1990-11-05	881	888	871	875	38,000	291.67
1990-11-02	895	900	880	881	42,000	293.67
1990-11-01	919	919	897	908	138,000	302.67
1990-10-31	910	919	902	919	81,000	306.33
1990-10-30	890	915	890	900	56,000	300
1990-10-29	893	897	880	888	88,000	296
1990-10-26	899	899	896	897	93,000	299
1990-10-25	870	900	868	898	108,000	299.33
1990-10-24	845	855	845	855	114,000	285
1990-10-23	861	875	861	873	230,000	291
1990-10-22	873	873	851	871	109,000	290.33
1990-10-19	840	861	828	860	119,000	286.67
1990-10-18	837	840	830	840	115,000	280
1990-10-17	825	825	811	821	40,000	273.67
1990-10-16	833	835	805	829	40,000	276.33
1990-10-15	825	830	825	830	29,000	276.67
1990-10-12	825	825	821	825	23,000	275
1990-10-11	829	845	820	845	36,000	281.67
1990-10-09	860	860	830	859	38,000	286.33
1990-10-08	850	860	850	860	132,000	286.67
1990-10-05	790	860	790	850	61,000	283.33
1990-10-04	800	805	790	800	41,000	266.67
1990-10-03	800	820	795	806	144,000	268.67
1990-10-02	785	801	785	801	162,000	267
1990-10-01	793	793	770	778	75,000	259.33
1990-09-28	826	826	821	821	48,000	273.67
1990-09-27	821	860	821	845	197,000	281.67
1990-09-26	896	900	860	861	187,000	287
1990-09-25	896	896	879	879	55,000	293
1990-09-21	891	900	888	896	83,000	298.67
1990-09-20	901	910	890	905	163,000	301.67
1990-09-19	933	933	923	925	91,000	308.33
1990-09-18	922	927	900	923	150,000	307.67
1990-09-17	940	940	925	927	109,000	309
1990-09-14	945	950	930	930	101,000	310
1990-09-13	947	950	937	949	240,000	316.33
1990-09-12	914	937	900	937	190,000	312.33
1990-09-11	910	920	905	905	119,000	301.67
1990-09-10	880	911	880	900	82,000	300
1990-09-07	872	890	872	880	130,000	293.33
1990-09-06	890	890	880	880	48,000	293.33
1990-09-05	890	901	870	880	107,000	293.33
1990-09-04	949	949	930	930	52,000	310
1990-09-03	955	965	951	951	61,000	317
1990-08-31	930	960	930	960	91,000	320
1990-08-30	910	928	910	927	37,000	309
1990-08-29	908	908	890	908	86,000	302.67
1990-08-28	893	898	883	898	69,000	299.33
1990-08-27	883	884	853	853	57,000	284.33
1990-08-24	880	905	820	852	289,000	284
1990-08-23	928	928	913	920	222,000	306.67
1990-08-22	940	945	920	925	220,000	308.33
1990-08-21	945	950	945	945	96,000	315
1990-08-20	965	965	940	940	42,000	313.33
1990-08-17	969	969	950	955	48,000	318.33
1990-08-16	990	991	972	985	63,000	328.33
1990-08-15	969	990	969	980	117,000	326.67
1990-08-14	930	955	925	950	323,000	316.67
1990-08-13	970	970	920	920	111,000	306.67
1990-08-10	976	990	970	970	200,000	323.33
1990-08-09	1,020	1,030	975	975	338,000	325
1990-08-08	1,010	1,040	1,000	1,030	118,000	343.33
1990-08-07	970	1,020	970	1,000	197,000	333.33
1990-08-06	1,100	1,100	1,020	1,030	62,000	343.33
1990-08-03	1,100	1,130	1,100	1,100	67,000	366.67
1990-08-02	1,130	1,150	1,120	1,130	80,000	376.67
1990-08-01	1,160	1,190	1,140	1,190	133,000	396.67
1990-07-31	1,120	1,150	1,120	1,140	62,000	380
1990-07-30	1,150	1,150	1,100	1,100	68,000	366.67
1990-07-27	1,150	1,150	1,130	1,140	111,000	380
1990-07-26	1,190	1,190	1,160	1,160	78,000	386.67
1990-07-25	1,190	1,200	1,160	1,180	135,000	393.33
1990-07-24	1,160	1,170	1,150	1,150	74,000	383.33
1990-07-23	1,200	1,210	1,160	1,200	160,000	400
1990-07-20	1,210	1,210	1,180	1,180	118,000	393.33
1990-07-19	1,200	1,220	1,160	1,200	244,000	400
1990-07-18	1,220	1,230	1,200	1,220	647,000	406.67
1990-07-17	1,240	1,240	1,220	1,230	654,000	410
1990-07-16	1,210	1,230	1,200	1,230	365,000	410
1990-07-13	1,220	1,220	1,200	1,210	461,000	403.33
1990-07-12	1,180	1,210	1,160	1,210	1,014,000	403.33
1990-07-11	1,130	1,160	1,130	1,160	441,000	386.67
1990-07-10	1,120	1,150	1,110	1,110	449,000	370
1990-07-09	1,130	1,130	1,110	1,110	414,000	370
1990-07-06	1,140	1,140	1,110	1,130	1,107,000	376.67
1990-07-05	1,160	1,160	1,150	1,150	141,000	383.33
1990-07-04	1,160	1,160	1,140	1,150	57,000	383.33
1990-07-03	1,160	1,170	1,150	1,170	66,000	390
1990-07-02	1,160	1,160	1,140	1,150	136,000	383.33
1990-06-29	1,160	1,170	1,130	1,140	62,000	380
1990-06-28	1,140	1,170	1,140	1,150	138,000	383.33
1990-06-27	1,130	1,150	1,110	1,130	226,000	376.67
1990-06-26	1,100	1,130	1,100	1,130	155,000	376.67
1990-06-25	1,120	1,120	1,100	1,100	39,000	366.67
1990-06-22	1,140	1,140	1,130	1,140	137,000	380
1990-06-21	1,170	1,180	1,130	1,140	166,000	380
1990-06-20	1,180	1,180	1,150	1,160	118,000	386.67
1990-06-19	1,170	1,180	1,150	1,180	116,000	393.33
1990-06-18	1,170	1,180	1,150	1,150	214,000	383.33
1990-06-15	1,170	1,180	1,160	1,170	92,000	390
1990-06-14	1,200	1,200	1,150	1,170	102,000	390
1990-06-13	1,190	1,190	1,150	1,170	272,000	390
1990-06-12	1,190	1,200	1,190	1,190	187,000	396.67
1990-06-11	1,210	1,210	1,180	1,200	148,000	400
1990-06-08	1,200	1,200	1,190	1,190	75,000	396.67
1990-06-07	1,210	1,210	1,190	1,200	128,000	400
1990-06-06	1,200	1,220	1,190	1,200	156,000	400
1990-06-05	1,220	1,220	1,190	1,190	89,000	396.67
1990-06-04	1,220	1,230	1,190	1,220	190,000	406.67
1990-06-01	1,220	1,220	1,190	1,210	191,000	403.33
1990-05-31	1,190	1,230	1,190	1,220	271,000	406.67
1990-05-30	1,180	1,200	1,170	1,200	53,000	400
1990-05-29	1,190	1,200	1,180	1,200	187,000	400
1990-05-28	1,210	1,210	1,190	1,190	201,000	396.67
1990-05-25	1,170	1,190	1,160	1,190	250,000	396.67
1990-05-24	1,190	1,190	1,170	1,180	312,000	393.33
1990-05-23	1,160	1,220	1,160	1,160	753,000	386.67
1990-05-22	1,160	1,160	1,140	1,140	120,000	380
1990-05-21	1,180	1,180	1,150	1,150	108,000	383.33
1990-05-18	1,160	1,200	1,160	1,180	635,000	393.33
1990-05-17	1,160	1,160	1,140	1,140	128,000	380
1990-05-16	1,130	1,170	1,120	1,160	457,000	386.67
1990-05-15	1,130	1,140	1,130	1,130	148,000	376.67
1990-05-14	1,140	1,150	1,120	1,150	420,000	383.33
1990-05-11	1,120	1,140	1,110	1,110	116,000	370
1990-05-10	1,070	1,140	1,070	1,140	369,000	380
1990-05-09	1,060	1,090	1,060	1,080	199,000	360
1990-05-08	1,060	1,090	1,060	1,070	136,000	356.67
1990-05-07	1,050	1,070	1,050	1,070	117,000	356.67
1990-05-02	1,030	1,070	1,030	1,070	59,000	356.67
1990-05-01	1,030	1,060	1,030	1,050	127,000	350
1990-04-27	1,070	1,090	1,070	1,070	58,000	356.67
1990-04-26	1,070	1,090	1,070	1,070	149,000	356.67
1990-04-25	1,050	1,070	1,030	1,070	138,000	356.67
1990-04-24	1,020	1,030	1,010	1,030	80,000	343.33
1990-04-23	1,010	1,020	1,000	1,000	130,000	333.33
1990-04-20	1,030	1,030	1,010	1,020	122,000	340
1990-04-19	1,020	1,030	1,000	1,030	118,000	343.33
1990-04-18	985	1,030	985	1,020	112,000	340
1990-04-17	980	1,000	980	995	84,000	331.67
1990-04-16	1,000	1,010	1,000	1,000	75,000	333.33
1990-04-13	1,020	1,020	1,010	1,010	93,000	336.67
1990-04-12	1,020	1,030	1,020	1,020	130,000	340
1990-04-11	1,020	1,040	1,010	1,040	228,000	346.67
1990-04-10	1,050	1,060	1,020	1,020	173,000	340
1990-04-09	1,020	1,070	1,020	1,060	216,000	353.33
1990-04-06	961	1,010	961	1,000	184,000	333.33
1990-04-04	995	1,020	980	1,020	347,000	340
1990-04-03	980	991	970	985	150,000	328.33
1990-04-02	1,050	1,050	985	990	143,000	330
1990-03-30	1,090	1,090	1,060	1,060	116,000	353.33
1990-03-29	1,080	1,110	1,060	1,110	114,000	370
1990-03-28	1,110	1,120	1,050	1,110	149,000	370
1990-03-27	1,160	1,160	1,100	1,110	101,000	370
1990-03-26	1,080	1,160	1,050	1,140	284,000	380
1990-03-23	1,080	1,120	1,030	1,120	463,000	373.33
1990-03-22	1,080	1,100	1,050	1,100	132,000	366.67
1990-03-20	1,100	1,140	1,100	1,120	135,000	373.33
1990-03-19	1,220	1,220	1,130	1,130	76,000	376.67
1990-03-16	1,200	1,220	1,180	1,220	223,000	406.67
1990-03-15	1,220	1,220	1,210	1,220	149,000	406.67
1990-03-14	1,250	1,260	1,240	1,250	160,000	416.67
1990-03-13	1,260	1,280	1,240	1,260	193,000	420
1990-03-12	1,240	1,260	1,230	1,260	165,000	420
1990-03-09	1,240	1,260	1,240	1,250	159,000	416.67
1990-03-08	1,240	1,260	1,230	1,250	115,000	416.67
1990-03-07	1,270	1,270	1,240	1,240	108,000	413.33
1990-03-06	1,260	1,270	1,260	1,270	107,000	423.33
1990-03-05	1,280	1,280	1,250	1,260	90,000	420
1990-03-02	1,280	1,280	1,260	1,260	135,000	420
1990-03-01	1,270	1,290	1,260	1,260	123,000	420
1990-02-28	1,280	1,310	1,270	1,300	119,000	433.33
1990-02-27	1,210	1,240	1,210	1,240	123,000	413.33
1990-02-26	1,260	1,260	1,140	1,180	131,000	393.33
1990-02-23	1,300	1,300	1,280	1,280	200,000	426.67
1990-02-22	1,310	1,320	1,300	1,300	185,000	433.33
1990-02-21	1,310	1,330	1,300	1,310	218,000	436.67
1990-02-20	1,350	1,350	1,320	1,320	211,000	440
1990-02-19	1,350	1,350	1,340	1,350	91,000	450
1990-02-16	1,340	1,350	1,340	1,340	181,000	446.67
1990-02-15	1,350	1,360	1,330	1,340	174,000	446.67
1990-02-14	1,320	1,330	1,320	1,320	169,000	440
1990-02-13	1,330	1,350	1,320	1,320	258,000	440
1990-02-09	1,340	1,350	1,330	1,330	386,000	443.33
1990-02-08	1,360	1,370	1,350	1,350	187,000	450
1990-02-07	1,380	1,390	1,360	1,370	134,000	456.67
1990-02-06	1,350	1,390	1,340	1,390	615,000	463.33
1990-02-05	1,340	1,350	1,330	1,340	293,000	446.67
1990-02-02	1,330	1,370	1,330	1,350	277,000	450
1990-02-01	1,350	1,350	1,330	1,340	180,000	446.67
1990-01-31	1,370	1,370	1,330	1,350	113,000	450
1990-01-30	1,360	1,380	1,360	1,360	93,000	453.33
1990-01-29	1,370	1,390	1,360	1,370	144,000	456.67
1990-01-26	1,360	1,370	1,350	1,370	173,000	456.67
1990-01-25	1,350	1,380	1,350	1,370	196,000	456.67
1990-01-24	1,400	1,400	1,350	1,350	145,000	450
1990-01-23	1,380	1,410	1,350	1,350	311,000	450
1990-01-22	1,420	1,420	1,400	1,410	126,000	470
1990-01-19	1,420	1,420	1,400	1,420	279,000	473.33
1990-01-18	1,420	1,420	1,400	1,420	173,000	473.33
1990-01-17	1,400	1,420	1,390	1,420	325,000	473.33
1990-01-16	1,410	1,410	1,380	1,390	219,000	463.33
1990-01-12	1,420	1,420	1,370	1,420	349,000	473.33
1990-01-11	1,400	1,430	1,400	1,430	279,000	476.67
1990-01-10	1,380	1,400	1,370	1,400	287,000	466.67
1990-01-09	1,380	1,400	1,370	1,390	162,000	463.33
1990-01-08	1,400	1,400	1,360	1,370	174,000	456.67
1990-01-05	1,400	1,400	1,360	1,360	209,000	453.33
1990-01-04	1,370	1,400	1,360	1,400	73,000	466.67

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