7272 ヤマハ発動機(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	817	819	817	819	7,000	273
1993-12-29	819	825	810	815	49,000	271.67
1993-12-28	814	820	809	820	114,000	273.33
1993-12-27	838	838	811	815	30,000	271.67
1993-12-24	835	839	831	839	190,000	279.67
1993-12-22	830	831	827	830	240,000	276.67
1993-12-21	831	832	828	829	384,000	276.33
1993-12-20	836	836	830	830	267,000	276.67
1993-12-17	834	834	818	833	219,000	277.67
1993-12-16	820	840	820	835	279,000	278.33
1993-12-15	807	810	805	810	38,000	270
1993-12-14	810	813	804	805	138,000	268.33
1993-12-13	807	815	800	800	166,000	266.67
1993-12-10	771	797	770	797	184,000	265.67
1993-12-09	750	797	750	790	112,000	263.33
1993-12-08	749	755	743	750	72,000	250
1993-12-07	743	750	741	750	67,000	250
1993-12-06	765	765	748	748	72,000	249.33
1993-12-03	785	785	765	770	108,000	256.67
1993-12-02	784	811	784	800	168,000	266.67
1993-12-01	760	765	748	765	125,000	255
1993-11-30	721	749	715	740	270,000	246.67
1993-11-29	770	770	717	717	149,000	239
1993-11-26	800	800	779	779	196,000	259.67
1993-11-25	778	809	778	790	137,000	263.33
1993-11-24	778	789	774	774	110,000	258
1993-11-22	816	816	776	788	109,000	262.67
1993-11-19	824	824	816	816	173,000	272
1993-11-18	830	833	822	827	185,000	275.67
1993-11-17	824	825	817	820	87,000	273.33
1993-11-16	823	830	815	825	183,000	275
1993-11-15	834	834	807	824	321,000	274.67
1993-11-12	818	827	817	824	341,000	274.67
1993-11-11	789	813	786	813	369,000	271
1993-11-10	789	795	782	789	199,000	263
1993-11-09	800	800	778	780	109,000	260
1993-11-08	800	800	785	790	59,000	263.33
1993-11-05	795	796	777	790	112,000	263.33
1993-11-04	810	810	792	792	199,000	264
1993-11-02	801	810	800	810	127,000	270
1993-11-01	808	808	792	800	176,000	266.67
1993-10-29	792	809	792	809	271,000	269.67
1993-10-28	777	795	777	785	100,000	261.67
1993-10-27	815	815	770	772	183,000	257.33
1993-10-26	815	820	815	815	188,000	271.67
1993-10-25	821	825	817	820	261,000	273.33
1993-10-22	820	826	817	820	390,000	273.33
1993-10-21	819	828	811	820	690,000	273.33
1993-10-20	780	808	780	807	402,000	269
1993-10-19	770	770	765	770	140,000	256.67
1993-10-18	785	785	775	775	114,000	258.33
1993-10-15	775	780	775	777	180,000	259
1993-10-14	769	770	769	770	64,000	256.67
1993-10-13	770	778	768	769	79,000	256.33
1993-10-12	780	780	771	771	46,000	257
1993-10-08	788	788	780	780	78,000	260
1993-10-07	785	785	776	782	73,000	260.67
1993-10-06	783	783	774	782	194,000	260.67
1993-10-05	790	790	780	785	61,000	261.67
1993-10-04	785	785	780	780	53,000	260
1993-10-01	777	780	775	780	135,000	260
1993-09-30	790	790	775	776	76,000	258.67
1993-09-29	790	794	780	780	261,000	260
1993-09-28	799	800	791	799	40,000	266.33
1993-09-27	804	811	801	810	77,000	270
1993-09-24	800	800	795	800	138,000	266.67
1993-09-22	810	811	791	800	158,000	266.67
1993-09-21	810	822	810	810	143,000	270
1993-09-20	810	810	806	810	177,000	270
1993-09-17	810	813	802	812	150,000	270.67
1993-09-16	810	815	802	802	158,000	267.33
1993-09-14	810	810	801	802	185,000	267.33
1993-09-13	815	820	807	810	131,000	270
1993-09-10	822	823	811	815	217,000	271.67
1993-09-09	825	825	821	822	53,000	274
1993-09-08	816	825	815	825	183,000	275
1993-09-07	812	820	808	815	46,000	271.67
1993-09-06	817	817	812	812	46,000	270.67
1993-09-03	811	828	811	812	173,000	270.67
1993-09-02	823	825	810	810	107,000	270
1993-09-01	818	829	815	829	155,000	276.33
1993-08-31	812	820	808	818	31,000	272.67
1993-08-30	830	835	820	832	97,000	277.33
1993-08-27	818	830	811	830	221,000	276.67
1993-08-26	790	819	790	819	33,000	273
1993-08-25	795	800	795	800	34,000	266.67
1993-08-24	786	795	786	792	77,000	264
1993-08-23	789	790	785	786	92,000	262
1993-08-20	786	788	783	785	218,000	261.67
1993-08-19	784	785	783	784	276,000	261.33
1993-08-18	800	800	783	784	586,000	261.33
1993-08-17	820	820	791	800	649,000	266.67
1993-08-16	821	835	821	835	90,000	278.33
1993-08-13	835	836	819	821	656,000	273.67
1993-08-12	830	901	830	885	1,036,000	295
1993-08-11	825	835	825	829	84,000	276.33
1993-08-10	821	825	821	821	82,000	273.67
1993-08-09	821	835	821	821	168,000	273.67
1993-08-06	820	825	820	820	60,000	273.33
1993-08-05	810	830	810	820	112,000	273.33
1993-08-04	785	815	785	810	550,000	270
1993-08-03	801	802	797	800	246,000	266.67
1993-08-02	822	822	801	802	59,000	267.33
1993-07-30	827	830	822	822	86,000	274
1993-07-29	815	840	815	835	164,000	278.33
1993-07-28	826	826	815	815	166,000	271.67
1993-07-27	829	829	816	826	41,000	275.33
1993-07-26	830	830	812	822	61,000	274
1993-07-23	855	855	829	829	97,000	276.33
1993-07-22	853	853	845	853	65,000	284.33
1993-07-21	869	869	850	855	97,000	285
1993-07-20	866	870	855	867	60,000	289
1993-07-19	858	867	845	867	116,000	289
1993-07-16	859	865	855	858	93,000	286
1993-07-15	850	860	840	859	60,000	286.33
1993-07-14	859	860	830	830	61,000	276.67
1993-07-13	868	874	850	860	282,000	286.67
1993-07-12	860	867	854	867	176,000	289
1993-07-09	812	850	812	850	78,000	283.33
1993-07-08	812	820	812	812	22,000	270.67
1993-07-07	820	824	815	815	57,000	271.67
1993-07-06	830	830	821	822	12,000	274
1993-07-05	840	840	820	820	46,000	273.33
1993-07-02	821	830	820	830	67,000	276.67
1993-07-01	820	830	818	829	20,000	276.33
1993-06-30	820	820	816	820	23,000	273.33
1993-06-29	859	859	835	835	74,000	278.33
1993-06-28	860	870	858	860	92,000	286.67
1993-06-25	840	840	833	840	140,000	280
1993-06-24	840	840	834	840	120,000	280
1993-06-23	825	840	822	830	181,000	276.67
1993-06-22	834	834	821	825	90,000	275
1993-06-21	824	835	820	835	177,000	278.33
1993-06-18	839	839	825	825	70,000	275
1993-06-17	840	845	828	840	294,000	280
1993-06-16	840	840	825	830	107,000	276.67
1993-06-15	861	862	850	850	85,000	283.33
1993-06-14	870	875	865	865	86,000	288.33
1993-06-11	880	880	873	875	324,000	291.67
1993-06-10	907	907	885	891	82,000	297
1993-06-08	920	920	901	901	135,000	300.33
1993-06-07	925	928	915	920	400,000	306.67
1993-06-04	910	932	910	915	142,000	305
1993-06-03	889	929	889	900	111,000	300
1993-06-02	890	892	887	892	68,000	297.33
1993-06-01	885	895	885	895	10,000	298.33
1993-05-31	890	900	881	900	60,000	300
1993-05-28	900	900	880	880	501,000	293.33
1993-05-27	906	918	906	906	158,000	302
1993-05-26	910	918	906	906	182,000	302
1993-05-25	914	920	905	910	196,000	303.33
1993-05-24	930	936	911	915	401,000	305
1993-05-21	907	935	907	930	276,000	310
1993-05-20	892	900	887	887	435,000	295.67
1993-05-19	870	900	870	897	113,000	299
1993-05-18	891	891	868	870	237,000	290
1993-05-17	916	916	890	890	43,000	296.67
1993-05-14	910	911	896	896	99,000	298.67
1993-05-13	925	925	918	918	55,000	306
1993-05-12	935	935	918	918	188,000	306
1993-05-11	944	945	930	935	43,000	311.67
1993-05-10	930	945	921	945	53,000	315
1993-05-07	922	935	922	934	85,000	311.33
1993-05-06	920	930	910	920	190,000	306.67
1993-04-30	900	910	895	910	256,000	303.33
1993-04-28	910	910	890	895	418,000	298.33
1993-04-27	890	905	881	890	141,000	296.67
1993-04-26	900	900	880	880	107,000	293.33
1993-04-23	919	919	900	900	129,000	300
1993-04-22	934	938	928	929	257,000	309.67
1993-04-21	935	939	916	925	204,000	308.33
1993-04-20	909	975	909	975	661,000	325
1993-04-19	919	919	905	919	77,000	306.33
1993-04-16	909	912	889	910	113,000	303.33
1993-04-15	902	910	887	900	209,000	300
1993-04-14	893	910	892	902	205,000	300.67
1993-04-13	889	890	881	890	172,000	296.67
1993-04-12	890	890	870	889	25,000	296.33
1993-04-09	912	912	885	900	76,000	300
1993-04-08	912	921	890	906	364,000	302
1993-04-07	870	914	870	908	379,000	302.67
1993-04-06	882	885	870	870	166,000	290
1993-04-05	860	885	855	876	549,000	292
1993-04-02	822	860	815	860	478,000	286.67
1993-04-01	810	823	805	822	261,000	274
1993-03-31	801	818	801	810	134,000	270
1993-03-30	819	819	790	800	105,000	266.67
1993-03-29	805	824	805	820	119,000	273.33
1993-03-26	811	820	811	815	73,000	271.67
1993-03-25	800	824	800	824	180,000	274.67
1993-03-24	791	791	790	790	73,000	263.33
1993-03-23	790	797	790	791	147,000	263.67
1993-03-22	807	807	790	790	112,000	263.33
1993-03-19	799	800	786	800	333,000	266.67
1993-03-18	791	799	790	798	122,000	266
1993-03-17	790	797	785	790	179,000	263.33
1993-03-16	799	799	790	798	111,000	266
1993-03-15	790	794	790	790	157,000	263.33
1993-03-12	766	776	766	776	131,000	258.67
1993-03-11	793	795	785	795	103,000	265
1993-03-10	795	795	775	775	296,000	258.33
1993-03-09	815	815	804	815	314,000	271.67
1993-03-08	785	820	785	815	187,000	271.67
1993-03-05	781	785	780	785	87,000	261.67
1993-03-04	798	798	772	772	139,000	257.33
1993-03-03	796	799	796	798	39,000	266
1993-03-02	793	793	786	786	60,000	262
1993-03-01	789	794	789	793	79,000	264.33
1993-02-26	772	806	772	779	366,000	259.67
1993-02-25	763	765	755	763	70,000	254.33
1993-02-24	765	765	760	760	120,000	253.33
1993-02-23	769	770	760	765	184,000	255
1993-02-22	790	790	775	775	33,000	258.33
1993-02-19	805	805	795	795	112,000	265
1993-02-18	805	810	805	805	62,000	268.33
1993-02-17	800	809	796	809	70,000	269.67
1993-02-16	800	810	800	810	104,000	270
1993-02-15	809	810	795	800	157,000	266.67
1993-02-12	803	809	797	806	79,000	268.67
1993-02-10	815	815	805	806	120,000	268.67
1993-02-09	819	819	805	806	50,000	268.67
1993-02-08	820	820	811	811	89,000	270.33
1993-02-05	806	820	806	812	762,000	270.67
1993-02-04	805	812	805	809	36,000	269.67
1993-02-03	812	819	811	815	196,000	271.67
1993-02-02	805	815	805	810	137,000	270
1993-02-01	801	803	800	801	46,000	267
1993-01-29	804	804	790	802	115,000	267.33
1993-01-28	792	810	792	806	145,000	268.67
1993-01-27	806	810	793	810	137,000	270
1993-01-26	805	815	800	815	82,000	271.67
1993-01-25	824	824	810	815	192,000	271.67
1993-01-22	829	829	820	822	400,000	274
1993-01-21	817	830	817	830	684,000	276.67
1993-01-20	814	824	810	819	653,000	273
1993-01-19	770	809	770	809	402,000	269.67
1993-01-18	772	778	770	778	130,000	259.33
1993-01-14	766	779	766	777	325,000	259
1993-01-13	773	773	764	766	200,000	255.33
1993-01-12	780	780	770	773	233,000	257.67
1993-01-11	789	789	773	773	117,000	257.67
1993-01-08	772	790	772	790	2,106,000	263.33
1993-01-07	766	773	755	762	2,387,000	254
1993-01-06	771	771	765	771	92,000	257
1993-01-05	783	783	771	771	58,000	257
1993-01-04	792	793	773	773	91,000	257.67

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