7272 ヤマハ発動機(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	931	946	930	940	36,000	313.33
1994-12-29	930	930	921	930	17,000	310
1994-12-28	924	948	924	934	127,000	311.33
1994-12-27	931	931	929	929	25,000	309.67
1994-12-26	930	935	926	934	50,000	311.33
1994-12-22	921	930	921	930	110,000	310
1994-12-21	918	919	914	919	166,000	306.33
1994-12-20	920	926	915	916	241,000	305.33
1994-12-19	905	919	902	911	210,000	303.67
1994-12-16	915	915	900	902	120,000	300.67
1994-12-15	913	920	913	915	233,000	305
1994-12-14	909	915	909	913	73,000	304.33
1994-12-13	920	920	910	910	131,000	303.33
1994-12-12	914	914	909	910	140,000	303.33
1994-12-09	916	919	914	914	153,000	304.67
1994-12-08	923	923	916	916	11,000	305.33
1994-12-07	922	925	920	925	39,000	308.33
1994-12-06	914	920	914	920	60,000	306.67
1994-12-05	915	919	909	909	32,000	303
1994-12-02	920	920	912	912	25,000	304
1994-12-01	922	922	910	916	40,000	305.33
1994-11-30	924	925	922	922	69,000	307.33
1994-11-29	925	925	922	924	81,000	308
1994-11-28	918	926	918	919	92,000	306.33
1994-11-25	911	930	910	918	148,000	306
1994-11-24	909	913	902	911	224,000	303.67
1994-11-22	908	919	905	919	184,000	306.33
1994-11-21	908	908	908	908	41,000	302.67
1994-11-18	912	915	908	915	266,000	305
1994-11-17	910	918	906	910	142,000	303.33
1994-11-16	895	900	891	891	691,000	297
1994-11-15	890	891	885	890	56,000	296.67
1994-11-14	880	890	871	873	786,000	291
1994-11-11	912	912	890	890	2,369,000	296.67
1994-11-10	920	920	901	908	321,000	302.67
1994-11-09	920	920	899	919	2,504,000	306.33
1994-11-08	920	920	915	920	1,263,000	306.67
1994-11-07	929	929	915	920	500,000	306.67
1994-11-04	928	934	926	934	1,139,000	311.33
1994-11-02	907	915	907	910	1,581,000	303.33
1994-11-01	897	906	896	906	4,000	302
1994-10-31	898	914	890	891	1,538,000	297
1994-10-28	906	906	888	888	1,045,000	296
1994-10-27	907	907	901	907	48,000	302.33
1994-10-26	935	935	920	920	1,054,000	306.67
1994-10-25	942	942	930	935	57,000	311.67
1994-10-24	930	949	928	949	116,000	316.33
1994-10-21	930	930	920	930	106,000	310
1994-10-20	910	910	905	910	134,000	303.33
1994-10-19	915	920	912	912	12,000	304
1994-10-18	935	935	932	935	106,000	311.67
1994-10-17	930	939	920	939	101,000	313
1994-10-14	925	928	912	913	68,000	304.33
1994-10-13	920	935	918	935	94,000	311.67
1994-10-12	913	915	913	915	15,000	305
1994-10-11	910	912	910	910	74,000	303.33
1994-10-07	905	910	905	910	28,000	303.33
1994-10-06	905	905	905	905	27,000	301.67
1994-10-05	905	905	894	900	74,000	300
1994-10-04	913	915	913	915	21,000	305
1994-10-03	911	915	911	913	38,000	304.33
1994-09-30	913	915	913	915	36,000	305
1994-09-29	928	928	912	912	167,000	304
1994-09-28	911	928	911	928	177,000	309.33
1994-09-27	917	920	908	911	111,000	303.67
1994-09-26	911	916	910	910	107,000	303.33
1994-09-22	918	918	911	911	103,000	303.67
1994-09-21	906	916	905	911	54,000	303.67
1994-09-20	917	920	901	901	296,000	300.33
1994-09-19	891	902	890	898	175,000	299.33
1994-09-16	909	910	899	899	213,000	299.67
1994-09-14	916	916	908	908	116,000	302.67
1994-09-13	895	916	890	916	424,000	305.33
1994-09-12	890	895	890	895	62,000	298.33
1994-09-09	889	890	882	885	157,000	295
1994-09-08	898	898	874	874	186,000	291.33
1994-09-07	890	890	875	890	86,000	296.67
1994-09-06	881	900	875	899	115,000	299.67
1994-09-05	890	890	868	871	120,000	290.33
1994-09-02	890	899	883	895	103,000	298.33
1994-09-01	881	882	880	880	80,000	293.33
1994-08-31	880	885	879	883	147,000	294.33
1994-08-30	872	880	872	879	31,000	293
1994-08-29	882	883	875	880	72,000	293.33
1994-08-26	841	885	838	885	329,000	295
1994-08-25	850	853	831	831	248,000	277
1994-08-24	880	881	842	849	233,000	283
1994-08-23	882	883	880	882	151,000	294
1994-08-22	895	895	884	885	32,000	295
1994-08-19	882	886	882	885	63,000	295
1994-08-18	885	887	884	884	29,000	294.67
1994-08-17	899	900	887	890	52,000	296.67
1994-08-16	900	918	900	903	24,000	301
1994-08-15	900	915	900	900	22,000	300
1994-08-12	907	919	900	903	46,000	301
1994-08-11	898	906	895	906	39,000	302
1994-08-10	890	896	890	894	37,000	298
1994-08-09	896	896	893	894	27,000	298
1994-08-08	908	910	885	885	56,000	295
1994-08-05	920	926	920	920	14,000	306.67
1994-08-04	920	927	915	925	129,000	308.33
1994-08-03	898	918	898	915	15,000	305
1994-08-02	881	891	881	890	62,000	296.67
1994-08-01	890	890	881	881	118,000	293.67
1994-07-29	896	906	885	885	144,000	295
1994-07-28	911	913	899	906	170,000	302
1994-07-27	910	920	910	916	125,000	305.33
1994-07-26	930	930	910	920	148,000	306.67
1994-07-25	925	930	920	930	84,000	310
1994-07-22	935	940	925	925	114,000	308.33
1994-07-21	953	958	930	930	75,000	310
1994-07-20	960	962	953	953	359,000	317.67
1994-07-19	948	955	948	953	164,000	317.67
1994-07-18	950	959	945	958	34,000	319.33
1994-07-15	955	960	950	960	122,000	320
1994-07-14	921	945	920	945	247,000	315
1994-07-13	915	929	914	921	97,000	307
1994-07-12	914	914	894	905	100,000	301.67
1994-07-11	925	925	905	914	110,000	304.67
1994-07-08	935	935	921	935	70,000	311.67
1994-07-07	920	935	920	935	27,000	311.67
1994-07-06	935	935	920	920	166,000	306.67
1994-07-05	940	940	927	935	139,000	311.67
1994-07-04	940	940	929	937	95,000	312.33
1994-07-01	950	960	930	935	255,000	311.67
1994-06-30	940	958	940	949	58,000	316.33
1994-06-29	950	950	940	940	185,000	313.33
1994-06-28	942	960	942	950	252,000	316.67
1994-06-27	925	938	920	938	71,000	312.67
1994-06-24	939	945	932	938	108,000	312.67
1994-06-23	927	933	927	932	76,000	310.67
1994-06-22	930	940	922	923	86,000	307.67
1994-06-21	951	951	933	948	185,000	316
1994-06-20	960	969	955	956	374,000	318.67
1994-06-17	951	959	940	946	111,000	315.33
1994-06-16	960	960	951	960	90,000	320
1994-06-15	960	960	954	960	195,000	320
1994-06-14	962	962	951	960	186,000	320
1994-06-13	946	969	945	965	707,000	321.67
1994-06-10	929	940	929	936	393,000	312
1994-06-09	930	930	916	929	57,000	309.67
1994-06-08	922	930	920	930	92,000	310
1994-06-07	920	922	918	922	63,000	307.33
1994-06-06	935	935	918	920	39,000	306.67
1994-06-03	935	935	924	935	42,000	311.67
1994-06-02	943	945	935	940	84,000	313.33
1994-06-01	925	925	913	913	266,000	304.33
1994-05-31	930	930	911	925	396,000	308.33
1994-05-30	940	950	930	940	796,000	313.33
1994-05-27	949	955	930	950	242,000	316.67
1994-05-26	950	958	946	958	84,000	319.33
1994-05-25	959	960	942	950	124,000	316.67
1994-05-24	940	965	940	960	473,000	320
1994-05-23	930	940	926	940	190,000	313.33
1994-05-20	920	930	920	928	81,000	309.33
1994-05-19	910	919	910	910	82,000	303.33
1994-05-18	910	920	910	920	30,000	306.67
1994-05-17	905	920	905	920	42,000	306.67
1994-05-16	940	941	906	908	208,000	302.67
1994-05-13	931	931	910	910	36,000	303.33
1994-05-12	928	940	925	940	321,000	313.33
1994-05-11	906	920	906	906	90,000	302
1994-05-10	895	902	895	896	49,000	298.67
1994-05-09	902	902	901	902	51,000	300.67
1994-05-06	911	930	911	930	23,000	310
1994-05-02	899	899	886	891	19,000	297
1994-04-28	914	914	890	900	19,000	300
1994-04-27	924	925	910	924	13,000	308
1994-04-26	930	934	925	934	65,000	311.33
1994-04-25	939	939	910	935	103,000	311.67
1994-04-22	915	940	903	940	128,000	313.33
1994-04-21	908	915	900	902	24,000	300.67
1994-04-20	910	921	910	915	44,000	305
1994-04-19	928	928	910	910	62,000	303.33
1994-04-18	920	939	920	939	155,000	313
1994-04-15	901	919	898	919	155,000	306.33
1994-04-14	892	900	876	876	120,000	292
1994-04-13	860	880	860	872	42,000	290.67
1994-04-12	875	876	850	850	102,000	283.33
1994-04-11	885	887	870	885	35,000	295
1994-04-08	896	909	887	905	88,000	301.67
1994-04-07	888	900	887	900	105,000	300
1994-04-06	880	895	880	890	145,000	296.67
1994-04-05	890	895	888	890	92,000	296.67
1994-04-04	893	897	890	895	150,000	298.33
1994-04-01	891	895	890	893	123,000	297.67
1994-03-31	885	911	885	895	78,000	298.33
1994-03-30	900	900	890	891	120,000	297
1994-03-29	934	935	909	910	129,000	303.33
1994-03-28	890	935	890	925	140,000	308.33
1994-03-25	910	915	884	890	114,000	296.67
1994-03-24	910	915	900	900	158,000	300
1994-03-23	937	945	930	930	575,000	310
1994-03-22	935	935	925	927	360,000	309
1994-03-18	938	938	920	925	180,000	308.33
1994-03-17	949	949	930	938	540,000	312.67
1994-03-16	930	945	930	940	333,000	313.33
1994-03-15	944	945	905	923	737,000	307.67
1994-03-14	929	940	928	939	356,000	313
1994-03-11	935	935	921	929	456,000	309.67
1994-03-10	909	927	905	925	374,000	308.33
1994-03-09	914	914	899	909	233,000	303
1994-03-08	900	915	900	910	598,000	303.33
1994-03-07	865	880	863	880	134,000	293.33
1994-03-04	869	872	860	860	80,000	286.67
1994-03-03	876	880	875	879	165,000	293
1994-03-02	880	890	876	880	378,000	293.33
1994-03-01	876	880	871	880	432,000	293.33
1994-02-28	870	875	866	871	214,000	290.33
1994-02-25	871	871	861	866	418,000	288.67
1994-02-24	875	879	871	879	147,000	293
1994-02-23	865	876	865	876	92,000	292
1994-02-22	880	880	861	861	202,000	287
1994-02-21	840	880	839	870	107,000	290
1994-02-18	835	860	835	860	86,000	286.67
1994-02-17	836	845	835	835	218,000	278.33
1994-02-16	838	848	837	848	77,000	282.67
1994-02-15	830	840	830	840	97,000	280
1994-02-14	859	867	855	865	75,000	288.33
1994-02-10	864	874	864	867	121,000	289
1994-02-09	881	881	866	879	135,000	293
1994-02-08	898	898	882	890	361,000	296.67
1994-02-07	879	879	871	878	87,000	292.67
1994-02-04	873	887	873	881	107,000	293.67
1994-02-03	881	885	870	873	292,000	291
1994-02-02	879	887	869	871	145,000	290.33
1994-02-01	847	890	845	889	550,000	296.33
1994-01-31	853	864	845	845	140,000	281.67
1994-01-28	833	835	833	833	74,000	277.67
1994-01-27	835	836	833	833	192,000	277.67
1994-01-26	830	835	821	835	140,000	278.33
1994-01-25	843	844	825	830	59,000	276.67
1994-01-24	820	850	820	850	103,000	283.33
1994-01-21	848	865	848	864	166,000	288
1994-01-20	855	858	849	858	177,000	286
1994-01-19	844	855	844	855	139,000	285
1994-01-18	836	849	836	845	85,000	281.67
1994-01-17	850	850	836	836	65,000	278.67
1994-01-14	855	857	850	850	165,000	283.33
1994-01-13	858	865	853	853	72,000	284.33
1994-01-12	854	856	853	853	276,000	284.33
1994-01-11	856	865	853	853	407,000	284.33
1994-01-10	850	850	845	850	102,000	283.33
1994-01-07	837	840	830	840	85,000	280
1994-01-06	860	867	825	834	341,000	278
1994-01-05	840	855	840	855	384,000	285
1994-01-04	829	830	825	830	11,000	276.67

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