7272 ヤマハ発動機(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 856 | 861 | 850 | 856 | 18,000 | 285.33 |
| 1991-12-27 | 866 | 866 | 846 | 846 | 16,000 | 282 |
| 1991-12-26 | 843 | 866 | 841 | 866 | 28,000 | 288.67 |
| 1991-12-25 | 841 | 850 | 841 | 842 | 69,000 | 280.67 |
| 1991-12-24 | 870 | 870 | 841 | 841 | 51,000 | 280.33 |
| 1991-12-20 | 870 | 870 | 856 | 857 | 81,000 | 285.67 |
| 1991-12-19 | 870 | 870 | 865 | 870 | 59,000 | 290 |
| 1991-12-18 | 870 | 873 | 866 | 870 | 93,000 | 290 |
| 1991-12-17 | 870 | 875 | 865 | 866 | 72,000 | 288.67 |
| 1991-12-16 | 880 | 880 | 860 | 865 | 125,000 | 288.33 |
| 1991-12-13 | 867 | 880 | 867 | 875 | 50,000 | 291.67 |
| 1991-12-12 | 866 | 880 | 866 | 868 | 34,000 | 289.33 |
| 1991-12-11 | 872 | 880 | 871 | 875 | 36,000 | 291.67 |
| 1991-12-10 | 890 | 890 | 871 | 871 | 45,000 | 290.33 |
| 1991-12-09 | 890 | 890 | 886 | 886 | 15,000 | 295.33 |
| 1991-12-06 | 892 | 892 | 890 | 892 | 41,000 | 297.33 |
| 1991-12-05 | 895 | 905 | 887 | 904 | 42,000 | 301.33 |
| 1991-12-04 | 885 | 910 | 885 | 910 | 40,000 | 303.33 |
| 1991-12-03 | 895 | 899 | 890 | 899 | 111,000 | 299.67 |
| 1991-12-02 | 895 | 895 | 880 | 895 | 108,000 | 298.33 |
| 1991-11-29 | 896 | 896 | 892 | 896 | 72,000 | 298.67 |
| 1991-11-28 | 910 | 910 | 896 | 905 | 59,000 | 301.67 |
| 1991-11-27 | 900 | 900 | 890 | 900 | 68,000 | 300 |
| 1991-11-26 | 890 | 894 | 881 | 882 | 67,000 | 294 |
| 1991-11-25 | 910 | 910 | 890 | 890 | 68,000 | 296.67 |
| 1991-11-22 | 881 | 899 | 880 | 880 | 27,000 | 293.33 |
| 1991-11-21 | 880 | 881 | 880 | 881 | 26,000 | 293.67 |
| 1991-11-20 | 885 | 885 | 875 | 875 | 51,000 | 291.67 |
| 1991-11-19 | 887 | 895 | 885 | 885 | 97,000 | 295 |
| 1991-11-18 | 875 | 885 | 875 | 877 | 130,000 | 292.33 |
| 1991-11-15 | 885 | 890 | 870 | 890 | 270,000 | 296.67 |
| 1991-11-14 | 890 | 892 | 877 | 880 | 276,000 | 293.33 |
| 1991-11-13 | 896 | 900 | 880 | 880 | 123,000 | 293.33 |
| 1991-11-12 | 895 | 895 | 885 | 887 | 150,000 | 295.67 |
| 1991-11-11 | 910 | 910 | 898 | 900 | 148,000 | 300 |
| 1991-11-08 | 920 | 920 | 911 | 920 | 146,000 | 306.67 |
| 1991-11-07 | 912 | 913 | 910 | 910 | 66,000 | 303.33 |
| 1991-11-06 | 910 | 912 | 909 | 911 | 112,000 | 303.67 |
| 1991-11-05 | 901 | 905 | 900 | 900 | 48,000 | 300 |
| 1991-11-01 | 929 | 929 | 905 | 905 | 174,000 | 301.67 |
| 1991-10-31 | 930 | 930 | 918 | 930 | 29,000 | 310 |
| 1991-10-30 | 945 | 949 | 925 | 930 | 37,000 | 310 |
| 1991-10-29 | 955 | 955 | 940 | 940 | 46,000 | 313.33 |
| 1991-10-28 | 965 | 965 | 955 | 956 | 64,000 | 318.67 |
| 1991-10-25 | 989 | 990 | 965 | 975 | 87,000 | 325 |
| 1991-10-24 | 963 | 990 | 951 | 985 | 260,000 | 328.33 |
| 1991-10-23 | 938 | 963 | 938 | 963 | 111,000 | 321 |
| 1991-10-22 | 945 | 950 | 938 | 945 | 286,000 | 315 |
| 1991-10-21 | 955 | 965 | 950 | 960 | 118,000 | 320 |
| 1991-10-18 | 948 | 962 | 945 | 946 | 148,000 | 315.33 |
| 1991-10-17 | 900 | 942 | 900 | 940 | 138,000 | 313.33 |
| 1991-10-16 | 890 | 900 | 884 | 900 | 279,000 | 300 |
| 1991-10-15 | 881 | 906 | 870 | 880 | 266,000 | 293.33 |
| 1991-10-14 | 905 | 905 | 890 | 891 | 98,000 | 297 |
| 1991-10-11 | 930 | 935 | 910 | 915 | 244,000 | 305 |
| 1991-10-09 | 960 | 965 | 940 | 940 | 141,000 | 313.33 |
| 1991-10-08 | 957 | 968 | 957 | 960 | 145,000 | 320 |
| 1991-10-07 | 980 | 980 | 957 | 957 | 102,000 | 319 |
| 1991-10-04 | 1,000 | 1,000 | 980 | 980 | 158,000 | 326.67 |
| 1991-10-03 | 998 | 1,030 | 990 | 1,010 | 718,000 | 336.67 |
| 1991-10-02 | 1,010 | 1,020 | 991 | 995 | 95,000 | 331.67 |
| 1991-10-01 | 1,000 | 1,010 | 990 | 1,010 | 424,000 | 336.67 |
| 1991-09-30 | 1,040 | 1,040 | 1,000 | 1,020 | 302,000 | 340 |
| 1991-09-27 | 997 | 1,040 | 994 | 1,040 | 1,245,000 | 346.67 |
| 1991-09-26 | 1,010 | 1,010 | 987 | 987 | 668,000 | 329 |
| 1991-09-25 | 964 | 1,010 | 964 | 1,000 | 1,626,000 | 333.33 |
| 1991-09-24 | 940 | 957 | 940 | 952 | 423,000 | 317.33 |
| 1991-09-20 | 932 | 950 | 932 | 949 | 180,000 | 316.33 |
| 1991-09-19 | 921 | 940 | 921 | 938 | 180,000 | 312.67 |
| 1991-09-18 | 926 | 936 | 918 | 930 | 275,000 | 310 |
| 1991-09-17 | 951 | 956 | 929 | 936 | 379,000 | 312 |
| 1991-09-13 | 925 | 954 | 925 | 954 | 462,000 | 318 |
| 1991-09-12 | 925 | 935 | 925 | 935 | 156,000 | 311.67 |
| 1991-09-11 | 926 | 930 | 925 | 925 | 104,000 | 308.33 |
| 1991-09-10 | 935 | 936 | 926 | 926 | 191,000 | 308.67 |
| 1991-09-09 | 940 | 945 | 935 | 935 | 357,000 | 311.67 |
| 1991-09-06 | 929 | 950 | 929 | 938 | 1,255,000 | 312.67 |
| 1991-09-05 | 912 | 925 | 910 | 924 | 252,000 | 308 |
| 1991-09-04 | 901 | 915 | 901 | 903 | 199,000 | 301 |
| 1991-09-03 | 895 | 900 | 891 | 895 | 139,000 | 298.33 |
| 1991-09-02 | 880 | 893 | 880 | 890 | 128,000 | 296.67 |
| 1991-08-30 | 869 | 890 | 865 | 890 | 111,000 | 296.67 |
| 1991-08-29 | 856 | 869 | 855 | 861 | 96,000 | 287 |
| 1991-08-28 | 850 | 860 | 850 | 860 | 187,000 | 286.67 |
| 1991-08-27 | 869 | 869 | 850 | 850 | 117,000 | 283.33 |
| 1991-08-26 | 870 | 871 | 868 | 870 | 147,000 | 290 |
| 1991-08-23 | 856 | 868 | 852 | 860 | 124,000 | 286.67 |
| 1991-08-22 | 850 | 865 | 850 | 861 | 144,000 | 287 |
| 1991-08-21 | 835 | 850 | 835 | 850 | 90,000 | 283.33 |
| 1991-08-20 | 821 | 840 | 821 | 835 | 140,000 | 278.33 |
| 1991-08-19 | 872 | 889 | 849 | 865 | 405,000 | 288.33 |
| 1991-08-16 | 870 | 878 | 870 | 872 | 57,000 | 290.67 |
| 1991-08-15 | 870 | 880 | 870 | 870 | 106,000 | 290 |
| 1991-08-14 | 880 | 890 | 872 | 890 | 160,000 | 296.67 |
| 1991-08-13 | 880 | 885 | 880 | 881 | 130,000 | 293.67 |
| 1991-08-12 | 890 | 890 | 880 | 880 | 73,000 | 293.33 |
| 1991-08-09 | 881 | 901 | 881 | 900 | 134,000 | 300 |
| 1991-08-08 | 890 | 900 | 881 | 890 | 119,000 | 296.67 |
| 1991-08-07 | 892 | 892 | 880 | 890 | 45,000 | 296.67 |
| 1991-08-06 | 905 | 905 | 887 | 900 | 99,000 | 300 |
| 1991-08-05 | 905 | 909 | 895 | 900 | 258,000 | 300 |
| 1991-08-02 | 919 | 929 | 910 | 915 | 1,294,000 | 305 |
| 1991-08-01 | 900 | 915 | 891 | 910 | 1,143,000 | 303.33 |
| 1991-07-31 | 865 | 890 | 865 | 890 | 648,000 | 296.67 |
| 1991-07-30 | 850 | 858 | 850 | 856 | 162,000 | 285.33 |
| 1991-07-29 | 858 | 858 | 855 | 855 | 113,000 | 285 |
| 1991-07-26 | 846 | 860 | 840 | 848 | 167,000 | 282.67 |
| 1991-07-25 | 840 | 848 | 835 | 836 | 148,000 | 278.67 |
| 1991-07-24 | 830 | 840 | 830 | 840 | 91,000 | 280 |
| 1991-07-23 | 845 | 845 | 835 | 840 | 64,000 | 280 |
| 1991-07-22 | 840 | 850 | 834 | 841 | 180,000 | 280.33 |
| 1991-07-19 | 860 | 860 | 836 | 840 | 128,000 | 280 |
| 1991-07-18 | 850 | 850 | 833 | 850 | 51,000 | 283.33 |
| 1991-07-17 | 850 | 850 | 833 | 833 | 86,000 | 277.67 |
| 1991-07-16 | 866 | 869 | 857 | 864 | 129,000 | 288 |
| 1991-07-15 | 867 | 870 | 860 | 869 | 105,000 | 289.67 |
| 1991-07-12 | 848 | 850 | 840 | 850 | 129,000 | 283.33 |
| 1991-07-11 | 820 | 830 | 810 | 830 | 50,000 | 276.67 |
| 1991-07-10 | 799 | 821 | 780 | 810 | 133,000 | 270 |
| 1991-07-09 | 790 | 800 | 761 | 800 | 153,000 | 266.67 |
| 1991-07-08 | 825 | 825 | 777 | 780 | 62,000 | 260 |
| 1991-07-05 | 848 | 848 | 825 | 825 | 54,000 | 275 |
| 1991-07-04 | 825 | 830 | 818 | 830 | 182,000 | 276.67 |
| 1991-07-03 | 844 | 844 | 819 | 825 | 82,000 | 275 |
| 1991-07-02 | 850 | 851 | 841 | 850 | 72,000 | 283.33 |
| 1991-07-01 | 828 | 861 | 828 | 860 | 48,000 | 286.67 |
| 1991-06-28 | 840 | 845 | 837 | 837 | 88,000 | 279 |
| 1991-06-27 | 830 | 850 | 830 | 840 | 56,000 | 280 |
| 1991-06-26 | 850 | 852 | 835 | 845 | 77,000 | 281.67 |
| 1991-06-25 | 819 | 844 | 819 | 844 | 103,000 | 281.33 |
| 1991-06-24 | 822 | 829 | 819 | 819 | 166,000 | 273 |
| 1991-06-21 | 830 | 835 | 820 | 821 | 119,000 | 273.67 |
| 1991-06-20 | 822 | 840 | 821 | 830 | 90,000 | 276.67 |
| 1991-06-19 | 829 | 841 | 819 | 841 | 45,000 | 280.33 |
| 1991-06-18 | 861 | 861 | 854 | 856 | 281,000 | 285.33 |
| 1991-06-17 | 863 | 864 | 862 | 862 | 109,000 | 287.33 |
| 1991-06-14 | 871 | 875 | 861 | 875 | 252,000 | 291.67 |
| 1991-06-13 | 869 | 873 | 860 | 870 | 188,000 | 290 |
| 1991-06-12 | 870 | 874 | 870 | 870 | 66,000 | 290 |
| 1991-06-11 | 870 | 870 | 860 | 869 | 660,000 | 289.67 |
| 1991-06-10 | 860 | 870 | 860 | 865 | 105,000 | 288.33 |
| 1991-06-07 | 864 | 864 | 852 | 864 | 75,000 | 288 |
| 1991-06-06 | 856 | 866 | 853 | 854 | 92,000 | 284.67 |
| 1991-06-05 | 886 | 887 | 877 | 887 | 126,000 | 295.67 |
| 1991-06-04 | 890 | 890 | 870 | 890 | 67,000 | 296.67 |
| 1991-06-03 | 890 | 890 | 865 | 890 | 108,000 | 296.67 |
| 1991-05-31 | 899 | 900 | 881 | 889 | 110,000 | 296.33 |
| 1991-05-30 | 885 | 893 | 878 | 889 | 227,000 | 296.33 |
| 1991-05-29 | 852 | 875 | 846 | 875 | 216,000 | 291.67 |
| 1991-05-28 | 842 | 860 | 842 | 842 | 19,000 | 280.67 |
| 1991-05-27 | 860 | 860 | 841 | 841 | 87,000 | 280.33 |
| 1991-05-24 | 846 | 860 | 835 | 850 | 190,000 | 283.33 |
| 1991-05-23 | 836 | 850 | 835 | 850 | 146,000 | 283.33 |
| 1991-05-22 | 849 | 849 | 832 | 835 | 87,000 | 278.33 |
| 1991-05-21 | 829 | 830 | 810 | 819 | 41,000 | 273 |
| 1991-05-20 | 842 | 842 | 820 | 829 | 54,000 | 276.33 |
| 1991-05-17 | 865 | 865 | 840 | 841 | 69,000 | 280.33 |
| 1991-05-16 | 857 | 858 | 850 | 855 | 184,000 | 285 |
| 1991-05-15 | 865 | 865 | 850 | 850 | 170,000 | 283.33 |
| 1991-05-14 | 899 | 899 | 875 | 875 | 116,000 | 291.67 |
| 1991-05-13 | 912 | 912 | 881 | 881 | 81,000 | 293.67 |
| 1991-05-10 | 875 | 910 | 872 | 910 | 372,000 | 303.33 |
| 1991-05-09 | 901 | 901 | 875 | 875 | 39,000 | 291.67 |
| 1991-05-08 | 920 | 920 | 905 | 910 | 104,000 | 303.33 |
| 1991-05-07 | 925 | 928 | 916 | 920 | 52,000 | 306.67 |
| 1991-05-02 | 916 | 925 | 915 | 925 | 42,000 | 308.33 |
| 1991-05-01 | 900 | 910 | 900 | 910 | 74,000 | 303.33 |
| 1991-04-30 | 898 | 909 | 897 | 897 | 59,000 | 299 |
| 1991-04-26 | 880 | 883 | 870 | 880 | 96,000 | 293.33 |
| 1991-04-25 | 880 | 895 | 870 | 870 | 110,000 | 290 |
| 1991-04-24 | 882 | 885 | 877 | 878 | 85,000 | 292.67 |
| 1991-04-23 | 880 | 882 | 875 | 882 | 115,000 | 294 |
| 1991-04-22 | 910 | 910 | 890 | 890 | 120,000 | 296.67 |
| 1991-04-19 | 910 | 910 | 906 | 906 | 91,000 | 302 |
| 1991-04-18 | 910 | 920 | 908 | 920 | 115,000 | 306.67 |
| 1991-04-17 | 902 | 910 | 902 | 906 | 109,000 | 302 |
| 1991-04-16 | 903 | 910 | 901 | 901 | 190,000 | 300.33 |
| 1991-04-15 | 910 | 920 | 910 | 912 | 135,000 | 304 |
| 1991-04-12 | 900 | 915 | 900 | 910 | 96,000 | 303.33 |
| 1991-04-11 | 906 | 914 | 905 | 905 | 48,000 | 301.67 |
| 1991-04-10 | 910 | 914 | 905 | 906 | 116,000 | 302 |
| 1991-04-09 | 919 | 919 | 910 | 911 | 99,000 | 303.67 |
| 1991-04-08 | 945 | 945 | 910 | 920 | 46,000 | 306.67 |
| 1991-04-05 | 910 | 940 | 910 | 940 | 54,000 | 313.33 |
| 1991-04-04 | 940 | 943 | 905 | 920 | 89,000 | 306.67 |
| 1991-04-03 | 931 | 949 | 931 | 943 | 135,000 | 314.33 |
| 1991-04-02 | 932 | 932 | 918 | 922 | 76,000 | 307.33 |
| 1991-04-01 | 941 | 950 | 935 | 935 | 235,000 | 311.67 |
| 1991-03-29 | 932 | 965 | 930 | 961 | 1,051,000 | 320.33 |
| 1991-03-28 | 870 | 904 | 862 | 902 | 183,000 | 300.67 |
| 1991-03-27 | 880 | 880 | 860 | 860 | 193,000 | 286.67 |
| 1991-03-26 | 880 | 880 | 865 | 870 | 77,000 | 290 |
| 1991-03-25 | 870 | 880 | 865 | 880 | 216,000 | 293.33 |
| 1991-03-22 | 886 | 886 | 870 | 870 | 164,000 | 290 |
| 1991-03-20 | 890 | 900 | 886 | 886 | 155,000 | 295.33 |
| 1991-03-19 | 920 | 930 | 906 | 910 | 357,000 | 303.33 |
| 1991-03-18 | 940 | 941 | 930 | 940 | 326,000 | 313.33 |
| 1991-03-15 | 945 | 965 | 940 | 940 | 836,000 | 313.33 |
| 1991-03-14 | 914 | 930 | 911 | 929 | 417,000 | 309.67 |
| 1991-03-13 | 890 | 910 | 890 | 910 | 423,000 | 303.33 |
| 1991-03-12 | 881 | 904 | 881 | 890 | 218,000 | 296.67 |
| 1991-03-11 | 880 | 890 | 879 | 880 | 270,000 | 293.33 |
| 1991-03-08 | 850 | 870 | 840 | 870 | 152,000 | 290 |
| 1991-03-07 | 850 | 860 | 846 | 850 | 156,000 | 283.33 |
| 1991-03-06 | 850 | 850 | 840 | 850 | 168,000 | 283.33 |
| 1991-03-05 | 850 | 855 | 840 | 845 | 69,000 | 281.67 |
| 1991-03-04 | 850 | 850 | 840 | 845 | 114,000 | 281.67 |
| 1991-03-01 | 878 | 878 | 840 | 850 | 309,000 | 283.33 |
| 1991-02-28 | 835 | 850 | 830 | 838 | 191,000 | 279.33 |
| 1991-02-27 | 850 | 851 | 832 | 832 | 99,000 | 277.33 |
| 1991-02-26 | 865 | 880 | 850 | 870 | 190,000 | 290 |
| 1991-02-25 | 822 | 865 | 820 | 865 | 246,000 | 288.33 |
| 1991-02-22 | 835 | 835 | 820 | 830 | 165,000 | 276.67 |
| 1991-02-21 | 823 | 830 | 820 | 829 | 200,000 | 276.33 |
| 1991-02-20 | 835 | 841 | 821 | 837 | 288,000 | 279 |
| 1991-02-19 | 835 | 850 | 829 | 845 | 319,000 | 281.67 |
| 1991-02-18 | 794 | 830 | 794 | 827 | 274,000 | 275.67 |
| 1991-02-15 | 775 | 775 | 771 | 774 | 87,000 | 258 |
| 1991-02-14 | 774 | 790 | 770 | 782 | 289,000 | 260.67 |
| 1991-02-13 | 774 | 774 | 760 | 774 | 319,000 | 258 |
| 1991-02-12 | 747 | 774 | 746 | 774 | 287,000 | 258 |
| 1991-02-08 | 735 | 740 | 735 | 740 | 131,000 | 246.67 |
| 1991-02-07 | 736 | 740 | 732 | 735 | 203,000 | 245 |
| 1991-02-06 | 721 | 736 | 720 | 730 | 179,000 | 243.33 |
| 1991-02-05 | 701 | 710 | 701 | 710 | 56,000 | 236.67 |
| 1991-02-04 | 689 | 695 | 680 | 695 | 71,000 | 231.67 |
| 1991-02-01 | 680 | 690 | 680 | 686 | 79,000 | 228.67 |
| 1991-01-31 | 683 | 684 | 676 | 680 | 76,000 | 226.67 |
| 1991-01-30 | 680 | 690 | 663 | 663 | 82,000 | 221 |
| 1991-01-29 | 669 | 669 | 659 | 660 | 51,000 | 220 |
| 1991-01-28 | 665 | 665 | 659 | 659 | 81,000 | 219.67 |
| 1991-01-25 | 677 | 685 | 659 | 665 | 126,000 | 221.67 |
| 1991-01-24 | 676 | 690 | 665 | 672 | 44,000 | 224 |
| 1991-01-23 | 670 | 670 | 660 | 665 | 112,000 | 221.67 |
| 1991-01-22 | 690 | 690 | 671 | 675 | 52,000 | 225 |
| 1991-01-21 | 685 | 685 | 670 | 680 | 135,000 | 226.67 |
| 1991-01-18 | 710 | 712 | 700 | 705 | 136,000 | 235 |
| 1991-01-17 | 680 | 710 | 679 | 700 | 189,000 | 233.33 |
| 1991-01-16 | 691 | 696 | 690 | 690 | 122,000 | 230 |
| 1991-01-14 | 720 | 721 | 701 | 711 | 51,000 | 237 |
| 1991-01-11 | 692 | 698 | 692 | 698 | 143,000 | 232.67 |
| 1991-01-10 | 699 | 700 | 691 | 697 | 212,000 | 232.33 |
| 1991-01-09 | 705 | 715 | 701 | 707 | 160,000 | 235.67 |
| 1991-01-08 | 720 | 720 | 705 | 715 | 64,000 | 238.33 |
| 1991-01-07 | 720 | 730 | 720 | 720 | 33,000 | 240 |
| 1991-01-04 | 711 | 715 | 710 | 710 | 64,000 | 236.67 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1988-03-28]1株→1.15株
