7272 ヤマハ発動機(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	800	803	795	795	107,000	265
1992-12-29	790	795	778	795	165,000	265
1992-12-28	795	795	770	785	38,000	261.67
1992-12-25	790	800	790	790	256,000	263.33
1992-12-24	783	789	775	787	79,000	262.33
1992-12-22	772	790	772	790	67,000	263.33
1992-12-21	770	789	770	772	114,000	257.33
1992-12-18	793	795	782	789	178,000	263
1992-12-17	790	795	780	795	297,000	265
1992-12-16	790	821	785	810	1,133,000	270
1992-12-15	787	787	775	780	404,000	260
1992-12-14	787	790	780	787	842,000	262.33
1992-12-11	742	777	740	777	592,000	259
1992-12-10	725	725	720	720	84,000	240
1992-12-09	729	735	725	725	117,000	241.67
1992-12-08	716	729	716	725	145,000	241.67
1992-12-07	706	708	705	706	80,000	235.33
1992-12-04	708	708	705	705	87,000	235
1992-12-03	705	710	705	705	160,000	235
1992-12-02	698	708	695	705	1,014,000	235
1992-12-01	709	710	697	700	882,000	233.33
1992-11-30	709	709	691	709	58,000	236.33
1992-11-27	688	710	688	709	114,000	236.33
1992-11-26	680	697	680	688	79,000	229.33
1992-11-25	687	687	670	681	153,000	227
1992-11-24	672	689	672	688	40,000	229.33
1992-11-20	660	680	659	672	186,000	224
1992-11-19	692	692	660	660	255,000	220
1992-11-18	658	694	655	670	171,000	223.33
1992-11-17	655	658	650	658	292,000	219.33
1992-11-16	660	670	650	660	180,000	220
1992-11-13	650	659	650	651	215,000	217
1992-11-12	659	660	650	650	177,000	216.67
1992-11-11	650	657	650	657	145,000	219
1992-11-10	655	655	651	651	42,000	217
1992-11-09	650	656	650	656	78,000	218.67
1992-11-06	652	654	650	650	103,000	216.67
1992-11-05	665	669	652	665	77,000	221.67
1992-11-04	660	670	657	670	101,000	223.33
1992-11-02	670	670	650	657	51,000	219
1992-10-30	690	690	670	670	40,000	223.33
1992-10-29	685	685	685	685	78,000	228.33
1992-10-28	680	690	680	685	144,000	228.33
1992-10-27	670	680	670	680	57,000	226.67
1992-10-26	699	699	670	675	21,000	225
1992-10-23	698	701	691	700	162,000	233.33
1992-10-22	703	703	694	696	44,000	232
1992-10-21	692	710	692	693	80,000	231
1992-10-20	709	710	692	692	46,000	230.67
1992-10-19	738	738	709	709	48,000	236.33
1992-10-16	745	749	736	738	112,000	246
1992-10-15	728	750	728	745	299,000	248.33
1992-10-14	710	732	710	732	211,000	244
1992-10-13	681	700	681	698	42,000	232.67
1992-10-12	693	693	665	665	10,000	221.67
1992-10-09	690	693	680	680	34,000	226.67
1992-10-08	670	680	670	680	51,000	226.67
1992-10-07	670	675	668	670	177,000	223.33
1992-10-06	670	670	665	670	16,000	223.33
1992-10-05	660	670	660	670	22,000	223.33
1992-10-02	670	675	670	675	76,000	225
1992-10-01	660	665	650	665	79,000	221.67
1992-09-30	665	671	650	650	151,000	216.67
1992-09-29	700	700	680	685	95,000	228.33
1992-09-28	700	715	700	701	63,000	233.67
1992-09-25	728	730	700	700	132,000	233.33
1992-09-24	749	750	721	721	130,000	240.33
1992-09-22	735	750	735	750	124,000	250
1992-09-21	770	784	765	765	132,000	255
1992-09-18	740	774	740	774	66,000	258
1992-09-17	759	770	759	770	138,000	256.67
1992-09-16	735	740	735	740	63,000	246.67
1992-09-14	735	740	725	730	15,000	243.33
1992-09-11	730	736	730	735	50,000	245
1992-09-10	730	758	730	758	101,000	252.67
1992-09-09	735	735	724	730	87,000	243.33
1992-09-08	765	765	740	740	81,000	246.67
1992-09-07	765	765	735	755	16,000	251.67
1992-09-04	775	805	775	780	296,000	260
1992-09-03	770	778	760	778	32,000	259.33
1992-09-02	760	780	760	780	72,000	260
1992-09-01	755	780	750	780	137,000	260
1992-08-31	740	765	736	745	33,000	248.33
1992-08-28	734	749	725	740	144,000	246.67
1992-08-27	705	740	705	735	254,000	245
1992-08-26	715	715	706	710	33,000	236.67
1992-08-25	695	720	690	720	274,000	240
1992-08-24	690	710	680	705	85,000	235
1992-08-21	645	700	645	695	113,000	231.67
1992-08-20	600	647	600	645	362,000	215
1992-08-19	580	600	557	600	360,000	200
1992-08-18	579	579	551	560	65,000	186.67
1992-08-17	570	585	567	580	158,000	193.33
1992-08-14	530	570	515	570	216,000	190
1992-08-13	530	540	508	520	152,000	173.33
1992-08-12	551	560	530	540	286,000	180
1992-08-11	604	610	550	553	139,000	184.33
1992-08-10	660	660	605	614	134,000	204.67
1992-08-07	681	681	660	670	97,000	223.33
1992-08-06	684	689	682	688	49,000	229.33
1992-08-05	690	700	684	685	67,000	228.33
1992-08-04	701	705	681	681	34,000	227
1992-08-03	715	725	700	715	113,000	238.33
1992-07-31	723	723	713	720	90,000	240
1992-07-30	710	730	710	717	118,000	239
1992-07-29	747	750	710	710	109,000	236.67
1992-07-28	745	750	730	747	112,000	249
1992-07-27	790	790	735	735	76,000	245
1992-07-24	770	780	760	780	103,000	260
1992-07-23	738	760	735	760	47,000	253.33
1992-07-22	768	768	738	755	139,000	251.67
1992-07-21	735	760	735	760	100,000	253.33
1992-07-20	775	776	751	751	57,000	250.33
1992-07-17	809	809	789	795	79,000	265
1992-07-16	815	815	810	815	90,000	271.67
1992-07-15	820	820	806	815	169,000	271.67
1992-07-14	809	815	807	815	164,000	271.67
1992-07-13	834	834	821	829	145,000	276.33
1992-07-10	834	834	810	834	79,000	278
1992-07-09	835	840	824	835	96,000	278.33
1992-07-08	834	834	816	825	73,000	275
1992-07-07	840	845	825	840	68,000	280
1992-07-06	839	845	831	845	98,000	281.67
1992-07-03	830	840	827	840	98,000	280
1992-07-02	790	835	790	833	139,000	277.67
1992-07-01	768	780	766	780	57,000	260
1992-06-30	766	769	762	768	80,000	256
1992-06-29	767	768	762	765	104,000	255
1992-06-26	793	793	765	768	192,000	256
1992-06-25	792	792	780	783	85,000	261
1992-06-24	782	800	780	782	112,000	260.67
1992-06-23	780	790	772	772	77,000	257.33
1992-06-22	790	800	775	790	159,000	263.33
1992-06-19	770	790	761	790	41,000	263.33
1992-06-18	780	780	760	760	74,000	253.33
1992-06-17	805	805	790	800	123,000	266.67
1992-06-16	830	830	815	815	156,000	271.67
1992-06-15	843	843	820	820	33,000	273.33
1992-06-12	840	848	830	833	218,000	277.67
1992-06-11	841	849	835	845	179,000	281.67
1992-06-10	848	863	848	851	130,000	283.67
1992-06-09	850	865	845	858	143,000	286
1992-06-08	845	850	840	850	86,000	283.33
1992-06-05	870	870	854	860	85,000	286.67
1992-06-04	878	878	861	861	69,000	287
1992-06-03	879	895	871	880	62,000	293.33
1992-06-02	880	881	866	880	149,000	293.33
1992-06-01	906	910	880	880	170,000	293.33
1992-05-29	874	900	874	900	131,000	300
1992-05-28	869	869	855	864	82,000	288
1992-05-27	875	880	856	869	298,000	289.67
1992-05-26	906	906	885	885	296,000	295
1992-05-25	896	905	895	902	282,000	300.67
1992-05-22	907	915	899	901	518,000	300.33
1992-05-21	900	919	896	909	882,000	303
1992-05-20	903	913	894	910	1,245,000	303.33
1992-05-19	974	992	920	933	2,766,000	311
1992-05-18	923	974	916	964	2,241,000	321.33
1992-05-15	912	946	900	903	2,262,000	301
1992-05-14	883	922	883	922	815,000	307.33
1992-05-13	885	893	883	883	343,000	294.33
1992-05-12	900	910	885	887	397,000	295.67
1992-05-11	918	932	900	910	966,000	303.33
1992-05-08	860	910	860	908	1,265,000	302.67
1992-05-07	850	873	843	865	432,000	288.33
1992-05-06	823	850	823	850	114,000	283.33
1992-05-01	839	846	833	833	135,000	277.67
1992-04-30	847	860	847	849	156,000	283
1992-04-28	876	876	845	845	177,000	281.67
1992-04-27	857	877	847	865	67,000	288.33
1992-04-24	880	883	870	877	445,000	292.33
1992-04-23	858	890	858	875	250,000	291.67
1992-04-22	836	865	836	865	405,000	288.33
1992-04-21	829	871	816	842	327,000	280.67
1992-04-20	870	875	839	839	213,000	279.67
1992-04-17	880	909	870	890	739,000	296.67
1992-04-16	860	921	860	880	1,553,000	293.33
1992-04-15	810	850	805	850	527,000	283.33
1992-04-14	771	773	765	768	215,000	256
1992-04-13	774	775	761	766	371,000	255.33
1992-04-10	754	770	745	767	211,000	255.67
1992-04-09	740	750	735	736	298,000	245.33
1992-04-08	750	750	744	750	188,000	250
1992-04-07	750	775	750	774	64,000	258
1992-04-06	747	755	745	750	173,000	250
1992-04-03	750	755	748	750	107,000	250
1992-04-02	750	750	742	750	181,000	250
1992-04-01	765	765	750	756	253,000	252
1992-03-31	759	759	755	755	25,000	251.67
1992-03-30	750	750	745	750	112,000	250
1992-03-27	750	750	735	750	211,000	250
1992-03-26	753	753	742	750	153,000	250
1992-03-25	750	759	750	750	216,000	250
1992-03-24	759	765	750	759	82,000	253
1992-03-23	720	790	720	789	315,000	263
1992-03-19	676	720	676	720	119,000	240
1992-03-18	665	670	650	670	183,000	223.33
1992-03-17	666	666	637	645	147,000	215
1992-03-16	670	692	665	676	228,000	225.33
1992-03-13	660	670	660	664	209,000	221.33
1992-03-12	675	675	670	670	79,000	223.33
1992-03-11	705	705	690	700	72,000	233.33
1992-03-10	725	725	720	725	370,000	241.67
1992-03-09	730	730	725	725	145,000	241.67
1992-03-06	740	740	728	735	69,000	245
1992-03-05	786	786	769	770	20,000	256.67
1992-03-04	790	790	786	790	12,000	263.33
1992-03-03	805	806	791	791	56,000	263.67
1992-03-02	800	806	795	806	147,000	268.67
1992-02-28	776	805	776	800	97,000	266.67
1992-02-27	780	786	780	786	150,000	262
1992-02-26	778	780	775	780	298,000	260
1992-02-25	780	780	777	778	49,000	259.33
1992-02-24	785	785	780	780	163,000	260
1992-02-21	787	787	776	785	61,000	261.67
1992-02-20	799	800	785	787	32,000	262.33
1992-02-19	801	801	800	800	57,000	266.67
1992-02-18	825	830	821	827	351,000	275.67
1992-02-17	825	825	798	825	57,000	275
1992-02-14	835	835	822	834	129,000	278
1992-02-13	822	835	822	835	49,000	278.33
1992-02-12	820	835	819	835	31,000	278.33
1992-02-10	829	836	820	820	60,000	273.33
1992-02-07	836	836	828	836	115,000	278.67
1992-02-06	840	849	835	840	92,000	280
1992-02-05	850	850	840	850	156,000	283.33
1992-02-04	856	856	847	856	32,000	285.33
1992-02-03	845	846	845	846	26,000	282
1992-01-31	880	885	874	885	61,000	295
1992-01-30	899	899	880	886	50,000	295.33
1992-01-29	876	900	876	900	154,000	300
1992-01-28	870	885	870	875	105,000	291.67
1992-01-27	860	866	860	866	83,000	288.67
1992-01-24	852	860	851	860	103,000	286.67
1992-01-23	855	855	836	836	54,000	278.67
1992-01-22	822	845	822	830	54,000	276.67
1992-01-21	850	861	830	832	71,000	277.33
1992-01-20	850	850	832	850	40,000	283.33
1992-01-17	876	876	840	858	67,000	286
1992-01-16	881	881	870	876	81,000	292
1992-01-14	851	861	841	861	122,000	287
1992-01-13	840	861	840	861	224,000	287
1992-01-10	861	862	840	861	57,000	287
1992-01-09	845	862	843	861	58,000	287
1992-01-08	841	848	841	845	44,000	281.67
1992-01-07	880	880	848	848	12,000	282.67
1992-01-06	867	870	867	870	13,000	290

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