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
1992-12-30800803795795107,000265
1992-12-29790795778795165,000265
1992-12-2879579577078538,000261.67
1992-12-25790800790790256,000263.33
1992-12-2478378977578779,000262.33
1992-12-2277279077279067,000263.33
1992-12-21770789770772114,000257.33
1992-12-18793795782789178,000263
1992-12-17790795780795297,000265
1992-12-167908217858101,133,000270
1992-12-15787787775780404,000260
1992-12-14787790780787842,000262.33
1992-12-11742777740777592,000259
1992-12-1072572572072084,000240
1992-12-09729735725725117,000241.67
1992-12-08716729716725145,000241.67
1992-12-0770670870570680,000235.33
1992-12-0470870870570587,000235
1992-12-03705710705705160,000235
1992-12-026987086957051,014,000235
1992-12-01709710697700882,000233.33
1992-11-3070970969170958,000236.33
1992-11-27688710688709114,000236.33
1992-11-2668069768068879,000229.33
1992-11-25687687670681153,000227
1992-11-2467268967268840,000229.33
1992-11-20660680659672186,000224
1992-11-19692692660660255,000220
1992-11-18658694655670171,000223.33
1992-11-17655658650658292,000219.33
1992-11-16660670650660180,000220
1992-11-13650659650651215,000217
1992-11-12659660650650177,000216.67
1992-11-11650657650657145,000219
1992-11-1065565565165142,000217
1992-11-0965065665065678,000218.67
1992-11-06652654650650103,000216.67
1992-11-0566566965266577,000221.67
1992-11-04660670657670101,000223.33
1992-11-0267067065065751,000219
1992-10-3069069067067040,000223.33
1992-10-2968568568568578,000228.33
1992-10-28680690680685144,000228.33
1992-10-2767068067068057,000226.67
1992-10-2669969967067521,000225
1992-10-23698701691700162,000233.33
1992-10-2270370369469644,000232
1992-10-2169271069269380,000231
1992-10-2070971069269246,000230.67
1992-10-1973873870970948,000236.33
1992-10-16745749736738112,000246
1992-10-15728750728745299,000248.33
1992-10-14710732710732211,000244
1992-10-1368170068169842,000232.67
1992-10-1269369366566510,000221.67
1992-10-0969069368068034,000226.67
1992-10-0867068067068051,000226.67
1992-10-07670675668670177,000223.33
1992-10-0667067066567016,000223.33
1992-10-0566067066067022,000223.33
1992-10-0267067567067576,000225
1992-10-0166066565066579,000221.67
1992-09-30665671650650151,000216.67
1992-09-2970070068068595,000228.33
1992-09-2870071570070163,000233.67
1992-09-25728730700700132,000233.33
1992-09-24749750721721130,000240.33
1992-09-22735750735750124,000250
1992-09-21770784765765132,000255
1992-09-1874077474077466,000258
1992-09-17759770759770138,000256.67
1992-09-1673574073574063,000246.67
1992-09-1473574072573015,000243.33
1992-09-1173073673073550,000245
1992-09-10730758730758101,000252.67
1992-09-0973573572473087,000243.33
1992-09-0876576574074081,000246.67
1992-09-0776576573575516,000251.67
1992-09-04775805775780296,000260
1992-09-0377077876077832,000259.33
1992-09-0276078076078072,000260
1992-09-01755780750780137,000260
1992-08-3174076573674533,000248.33
1992-08-28734749725740144,000246.67
1992-08-27705740705735254,000245
1992-08-2671571570671033,000236.67
1992-08-25695720690720274,000240
1992-08-2469071068070585,000235
1992-08-21645700645695113,000231.67
1992-08-20600647600645362,000215
1992-08-19580600557600360,000200
1992-08-1857957955156065,000186.67
1992-08-17570585567580158,000193.33
1992-08-14530570515570216,000190
1992-08-13530540508520152,000173.33
1992-08-12551560530540286,000180
1992-08-11604610550553139,000184.33
1992-08-10660660605614134,000204.67
1992-08-0768168166067097,000223.33
1992-08-0668468968268849,000229.33
1992-08-0569070068468567,000228.33
1992-08-0470170568168134,000227
1992-08-03715725700715113,000238.33
1992-07-3172372371372090,000240
1992-07-30710730710717118,000239
1992-07-29747750710710109,000236.67
1992-07-28745750730747112,000249
1992-07-2779079073573576,000245
1992-07-24770780760780103,000260
1992-07-2373876073576047,000253.33
1992-07-22768768738755139,000251.67
1992-07-21735760735760100,000253.33
1992-07-2077577675175157,000250.33
1992-07-1780980978979579,000265
1992-07-1681581581081590,000271.67
1992-07-15820820806815169,000271.67
1992-07-14809815807815164,000271.67
1992-07-13834834821829145,000276.33
1992-07-1083483481083479,000278
1992-07-0983584082483596,000278.33
1992-07-0883483481682573,000275
1992-07-0784084582584068,000280
1992-07-0683984583184598,000281.67
1992-07-0383084082784098,000280
1992-07-02790835790833139,000277.67
1992-07-0176878076678057,000260
1992-06-3076676976276880,000256
1992-06-29767768762765104,000255
1992-06-26793793765768192,000256
1992-06-2579279278078385,000261
1992-06-24782800780782112,000260.67
1992-06-2378079077277277,000257.33
1992-06-22790800775790159,000263.33
1992-06-1977079076179041,000263.33
1992-06-1878078076076074,000253.33
1992-06-17805805790800123,000266.67
1992-06-16830830815815156,000271.67
1992-06-1584384382082033,000273.33
1992-06-12840848830833218,000277.67
1992-06-11841849835845179,000281.67
1992-06-10848863848851130,000283.67
1992-06-09850865845858143,000286
1992-06-0884585084085086,000283.33
1992-06-0587087085486085,000286.67
1992-06-0487887886186169,000287
1992-06-0387989587188062,000293.33
1992-06-02880881866880149,000293.33
1992-06-01906910880880170,000293.33
1992-05-29874900874900131,000300
1992-05-2886986985586482,000288
1992-05-27875880856869298,000289.67
1992-05-26906906885885296,000295
1992-05-25896905895902282,000300.67
1992-05-22907915899901518,000300.33
1992-05-21900919896909882,000303
1992-05-209039138949101,245,000303.33
1992-05-199749929209332,766,000311
1992-05-189239749169642,241,000321.33
1992-05-159129469009032,262,000301
1992-05-14883922883922815,000307.33
1992-05-13885893883883343,000294.33
1992-05-12900910885887397,000295.67
1992-05-11918932900910966,000303.33
1992-05-088609108609081,265,000302.67
1992-05-07850873843865432,000288.33
1992-05-06823850823850114,000283.33
1992-05-01839846833833135,000277.67
1992-04-30847860847849156,000283
1992-04-28876876845845177,000281.67
1992-04-2785787784786567,000288.33
1992-04-24880883870877445,000292.33
1992-04-23858890858875250,000291.67
1992-04-22836865836865405,000288.33
1992-04-21829871816842327,000280.67
1992-04-20870875839839213,000279.67
1992-04-17880909870890739,000296.67
1992-04-168609218608801,553,000293.33
1992-04-15810850805850527,000283.33
1992-04-14771773765768215,000256
1992-04-13774775761766371,000255.33
1992-04-10754770745767211,000255.67
1992-04-09740750735736298,000245.33
1992-04-08750750744750188,000250
1992-04-0775077575077464,000258
1992-04-06747755745750173,000250
1992-04-03750755748750107,000250
1992-04-02750750742750181,000250
1992-04-01765765750756253,000252
1992-03-3175975975575525,000251.67
1992-03-30750750745750112,000250
1992-03-27750750735750211,000250
1992-03-26753753742750153,000250
1992-03-25750759750750216,000250
1992-03-2475976575075982,000253
1992-03-23720790720789315,000263
1992-03-19676720676720119,000240
1992-03-18665670650670183,000223.33
1992-03-17666666637645147,000215
1992-03-16670692665676228,000225.33
1992-03-13660670660664209,000221.33
1992-03-1267567567067079,000223.33
1992-03-1170570569070072,000233.33
1992-03-10725725720725370,000241.67
1992-03-09730730725725145,000241.67
1992-03-0674074072873569,000245
1992-03-0578678676977020,000256.67
1992-03-0479079078679012,000263.33
1992-03-0380580679179156,000263.67
1992-03-02800806795806147,000268.67
1992-02-2877680577680097,000266.67
1992-02-27780786780786150,000262
1992-02-26778780775780298,000260
1992-02-2578078077777849,000259.33
1992-02-24785785780780163,000260
1992-02-2178778777678561,000261.67
1992-02-2079980078578732,000262.33
1992-02-1980180180080057,000266.67
1992-02-18825830821827351,000275.67
1992-02-1782582579882557,000275
1992-02-14835835822834129,000278
1992-02-1382283582283549,000278.33
1992-02-1282083581983531,000278.33
1992-02-1082983682082060,000273.33
1992-02-07836836828836115,000278.67
1992-02-0684084983584092,000280
1992-02-05850850840850156,000283.33
1992-02-0485685684785632,000285.33
1992-02-0384584684584626,000282
1992-01-3188088587488561,000295
1992-01-3089989988088650,000295.33
1992-01-29876900876900154,000300
1992-01-28870885870875105,000291.67
1992-01-2786086686086683,000288.67
1992-01-24852860851860103,000286.67
1992-01-2385585583683654,000278.67
1992-01-2282284582283054,000276.67
1992-01-2185086183083271,000277.33
1992-01-2085085083285040,000283.33
1992-01-1787687684085867,000286
1992-01-1688188187087681,000292
1992-01-14851861841861122,000287
1992-01-13840861840861224,000287
1992-01-1086186284086157,000287
1992-01-0984586284386158,000287
1992-01-0884184884184544,000281.67
1992-01-0788088084884812,000282.67
1992-01-0686787086787013,000290

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