7272 ヤマハ発動機(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	910	920	906	920	109,000	306.67
1995-12-28	906	906	900	900	133,000	300
1995-12-27	905	910	900	905	69,000	301.67
1995-12-26	919	919	895	905	698,000	301.67
1995-12-25	920	920	900	919	747,000	306.33
1995-12-22	910	920	885	920	576,000	306.67
1995-12-21	900	940	900	940	677,000	313.33
1995-12-20	835	843	835	840	438,000	280
1995-12-19	835	840	835	835	63,000	278.33
1995-12-18	855	855	847	851	62,000	283.67
1995-12-15	850	851	840	845	79,000	281.67
1995-12-14	844	859	840	859	108,000	286.33
1995-12-13	845	855	840	854	227,000	284.67
1995-12-12	845	846	835	835	28,000	278.33
1995-12-11	835	845	835	845	161,000	281.67
1995-12-08	848	860	840	840	215,000	280
1995-12-07	835	862	835	860	332,000	286.67
1995-12-06	836	838	831	835	87,000	278.33
1995-12-05	845	845	835	835	138,000	278.33
1995-12-04	830	847	830	831	311,000	277
1995-12-01	790	830	790	820	167,000	273.33
1995-11-30	775	790	775	783	1,183,000	261
1995-11-29	785	785	771	772	1,072,000	257.33
1995-11-28	782	785	780	785	97,000	261.67
1995-11-27	786	789	776	780	108,000	260
1995-11-24	805	805	783	786	411,000	262
1995-11-22	810	810	800	800	77,000	266.67
1995-11-21	820	830	815	829	118,000	276.33
1995-11-20	799	815	781	815	48,000	271.67
1995-11-17	818	820	810	810	61,000	270
1995-11-16	819	820	800	819	94,000	273
1995-11-15	809	830	806	820	31,000	273.33
1995-11-14	806	821	805	806	90,000	268.67
1995-11-13	815	815	805	805	4,000	268.33
1995-11-10	821	822	816	816	122,000	272
1995-11-09	829	829	821	821	40,000	273.67
1995-11-08	830	835	830	830	131,000	276.67
1995-11-07	830	835	825	830	99,000	276.67
1995-11-06	836	843	830	835	113,000	278.33
1995-11-02	811	825	811	825	249,000	275
1995-11-01	800	815	795	810	237,000	270
1995-10-31	795	800	790	800	159,000	266.67
1995-10-30	790	800	790	795	94,000	265
1995-10-27	785	785	782	785	34,000	261.67
1995-10-26	794	794	790	790	101,000	263.33
1995-10-25	791	796	791	794	104,000	264.67
1995-10-24	786	800	786	791	26,000	263.67
1995-10-23	785	785	785	785	7,000	261.67
1995-10-20	805	806	785	785	47,000	261.67
1995-10-19	800	805	790	790	51,000	263.33
1995-10-18	785	790	785	790	18,000	263.33
1995-10-17	784	804	784	804	82,000	268
1995-10-16	790	800	790	800	45,000	266.67
1995-10-13	786	793	783	790	21,000	263.33
1995-10-12	793	793	770	776	94,000	258.67
1995-10-11	809	809	783	783	22,000	261
1995-10-09	829	829	810	817	135,000	272.33
1995-10-06	825	829	824	829	145,000	276.33
1995-10-05	809	825	809	825	139,000	275
1995-10-04	809	830	809	809	148,000	269.67
1995-10-03	814	814	805	805	94,000	268.33
1995-10-02	805	817	800	814	50,000	271.33
1995-09-29	819	819	795	795	52,000	265
1995-09-28	800	817	800	809	93,000	269.67
1995-09-27	767	800	767	799	99,000	266.33
1995-09-26	760	765	760	765	76,000	255
1995-09-25	779	779	759	759	88,000	253
1995-09-22	766	767	766	767	92,000	255.67
1995-09-21	789	795	789	790	17,000	263.33
1995-09-20	828	829	809	809	103,000	269.67
1995-09-19	834	834	825	829	236,000	276.33
1995-09-18	850	851	834	834	140,000	278
1995-09-14	835	862	830	860	402,000	286.67
1995-09-13	811	826	810	826	112,000	275.33
1995-09-12	810	819	806	811	227,000	270.33
1995-09-11	834	834	805	805	175,000	268.33
1995-09-08	797	821	797	809	816,000	269.67
1995-09-07	835	835	825	826	237,000	275.33
1995-09-06	818	825	817	818	189,000	272.67
1995-09-05	816	816	805	810	164,000	270
1995-09-04	820	820	809	815	48,000	271.67
1995-09-01	820	822	810	810	72,000	270
1995-08-31	815	820	810	820	77,000	273.33
1995-08-30	815	817	810	817	60,000	272.33
1995-08-29	808	815	791	815	63,000	271.67
1995-08-28	811	811	783	789	74,000	263
1995-08-25	839	839	818	818	150,000	272.67
1995-08-24	831	831	821	830	120,000	276.67
1995-08-23	825	831	821	831	157,000	277
1995-08-22	825	825	811	820	187,000	273.33
1995-08-21	825	846	823	840	1,376,000	280
1995-08-18	815	825	808	817	1,105,000	272.33
1995-08-17	787	820	787	811	705,000	270.33
1995-08-16	757	780	757	777	1,150,000	259
1995-08-15	745	747	738	747	691,000	249
1995-08-14	740	743	738	743	57,000	247.67
1995-08-11	730	732	720	732	176,000	244
1995-08-10	729	729	702	720	153,000	240
1995-08-09	738	738	730	730	49,000	243.33
1995-08-08	747	747	738	738	50,000	246
1995-08-07	740	745	738	738	91,000	246
1995-08-04	747	747	735	738	162,000	246
1995-08-03	730	747	729	747	385,000	249
1995-08-02	714	725	714	724	170,000	241.33
1995-08-01	710	713	710	710	84,000	236.67
1995-07-31	690	703	690	700	65,000	233.33
1995-07-28	680	690	675	685	66,000	228.33
1995-07-27	670	680	665	675	87,000	225
1995-07-26	660	680	660	670	95,000	223.33
1995-07-25	670	680	653	653	96,000	217.67
1995-07-24	668	668	650	652	21,000	217.33
1995-07-21	680	684	675	684	73,000	228
1995-07-20	674	680	674	680	15,000	226.67
1995-07-19	675	684	670	684	38,000	228
1995-07-18	686	686	685	685	63,000	228.33
1995-07-17	675	687	670	687	53,000	229
1995-07-14	665	668	660	668	46,000	222.67
1995-07-13	671	671	665	665	51,000	221.67
1995-07-12	681	692	678	680	149,000	226.67
1995-07-11	683	685	675	685	24,000	228.33
1995-07-10	671	685	671	685	53,000	228.33
1995-07-07	640	675	639	671	270,000	223.67
1995-07-06	628	630	620	630	86,000	210
1995-07-05	632	632	625	628	41,000	209.33
1995-07-04	615	634	615	633	237,000	211
1995-07-03	601	615	600	615	90,000	205
1995-06-30	597	616	597	616	152,000	205.33
1995-06-29	590	592	580	592	434,000	197.33
1995-06-28	590	590	582	582	111,000	194
1995-06-27	612	612	581	600	362,000	200
1995-06-26	628	628	623	625	83,000	208.33
1995-06-23	635	635	622	622	175,000	207.33
1995-06-22	640	641	628	628	450,000	209.33
1995-06-21	640	647	635	635	144,000	211.67
1995-06-20	651	652	627	640	381,000	213.33
1995-06-19	660	664	650	655	109,000	218.33
1995-06-16	692	697	662	670	595,000	223.33
1995-06-15	660	690	658	690	131,000	230
1995-06-14	665	670	660	660	85,000	220
1995-06-13	659	659	650	651	201,000	217
1995-06-12	656	661	655	660	278,000	220
1995-06-09	653	655	653	655	67,000	218.33
1995-06-08	654	655	645	655	164,000	218.33
1995-06-07	689	689	673	676	36,000	225.33
1995-06-06	690	690	685	690	122,000	230
1995-06-05	685	690	685	685	67,000	228.33
1995-06-02	690	690	686	690	71,000	230
1995-06-01	678	691	677	691	46,000	230.33
1995-05-31	668	668	657	666	17,000	222
1995-05-30	650	658	650	658	491,000	219.33
1995-05-29	655	655	649	650	324,000	216.67
1995-05-26	658	658	650	651	277,000	217
1995-05-25	660	660	660	660	51,000	220
1995-05-24	664	670	658	658	144,000	219.33
1995-05-23	696	704	660	660	174,000	220
1995-05-22	699	699	695	695	43,000	231.67
1995-05-19	700	703	690	697	138,000	232.33
1995-05-18	704	705	695	695	97,000	231.67
1995-05-17	705	705	703	705	40,000	235
1995-05-16	710	710	705	710	369,000	236.67
1995-05-15	709	713	700	713	96,000	237.67
1995-05-12	695	705	695	700	226,000	233.33
1995-05-11	710	710	690	695	97,000	231.67
1995-05-10	719	724	713	713	114,000	237.67
1995-05-09	719	720	711	715	111,000	238.33
1995-05-08	720	722	715	722	233,000	240.67
1995-05-02	722	723	720	723	13,000	241
1995-05-01	718	727	710	727	104,000	242.33
1995-04-28	719	719	708	708	24,000	236
1995-04-27	713	713	705	709	91,000	236.33
1995-04-26	711	711	690	703	141,000	234.33
1995-04-25	727	727	724	724	162,000	241.33
1995-04-24	727	728	721	728	142,000	242.67
1995-04-21	728	728	721	721	53,000	240.33
1995-04-20	733	734	725	728	116,000	242.67
1995-04-19	721	733	717	733	46,000	244.33
1995-04-18	729	729	715	716	34,000	238.67
1995-04-17	720	720	717	719	142,000	239.67
1995-04-14	717	722	714	719	239,000	239.67
1995-04-13	707	739	706	722	139,000	240.67
1995-04-12	696	710	695	705	151,000	235
1995-04-11	680	689	680	689	40,000	229.67
1995-04-10	641	670	640	670	161,000	223.33
1995-04-07	689	694	671	671	68,000	223.67
1995-04-06	695	700	690	700	71,000	233.33
1995-04-05	686	691	686	690	28,000	230
1995-04-04	690	695	670	685	157,000	228.33
1995-04-03	707	710	690	691	63,000	230.33
1995-03-31	720	727	707	707	209,000	235.67
1995-03-30	720	720	719	719	78,000	239.67
1995-03-29	725	725	722	722	19,000	240.67
1995-03-28	720	723	719	723	226,000	241
1995-03-27	723	723	707	719	62,000	239.67
1995-03-24	728	728	723	723	2,844,000	241
1995-03-23	731	731	727	729	3,412,000	243
1995-03-22	740	740	730	730	696,000	243.33
1995-03-20	740	742	736	737	74,000	245.67
1995-03-17	742	759	741	742	480,000	247.33
1995-03-16	742	743	740	740	47,000	246.67
1995-03-15	745	745	740	743	84,000	247.67
1995-03-14	747	747	730	745	16,000	248.33
1995-03-13	742	742	732	732	41,000	244
1995-03-10	744	746	731	735	189,000	245
1995-03-09	760	760	755	759	39,000	253
1995-03-08	742	745	736	742	124,000	247.33
1995-03-07	765	765	752	752	103,000	250.67
1995-03-06	761	761	757	760	122,000	253.33
1995-03-03	770	770	755	761	118,000	253.67
1995-03-02	771	780	770	770	66,000	256.67
1995-03-01	780	780	761	761	69,000	253.67
1995-02-28	785	788	770	770	37,000	256.67
1995-02-27	760	775	760	763	111,000	254.33
1995-02-24	799	799	770	770	77,000	256.67
1995-02-23	780	799	778	799	142,000	266.33
1995-02-22	782	782	770	770	213,000	256.67
1995-02-21	782	786	780	780	3,441,000	260
1995-02-20	782	790	780	780	3,183,000	260
1995-02-17	804	805	780	780	266,000	260
1995-02-16	799	804	792	802	165,000	267.33
1995-02-15	809	815	806	806	112,000	268.67
1995-02-14	830	830	810	811	162,000	270.33
1995-02-13	846	846	829	829	265,000	276.33
1995-02-10	852	852	850	852	67,000	284
1995-02-09	862	862	850	854	995,000	284.67
1995-02-08	866	870	855	870	218,000	290
1995-02-07	871	874	871	873	833,000	291
1995-02-06	860	876	860	873	1,698,000	291
1995-02-03	870	875	850	850	133,000	283.33
1995-02-02	888	915	887	905	1,703,000	301.67
1995-02-01	909	909	891	891	215,000	297
1995-01-31	910	930	905	916	272,000	305.33
1995-01-30	910	919	900	905	249,000	301.67
1995-01-27	915	920	914	914	101,000	304.67
1995-01-26	925	925	914	921	64,000	307
1995-01-25	902	930	902	930	106,000	310
1995-01-24	898	902	898	902	325,000	300.67
1995-01-23	896	900	896	898	165,000	299.33
1995-01-20	891	898	891	898	1,134,000	299.33
1995-01-19	899	900	885	892	1,163,000	297.33
1995-01-18	895	900	891	891	32,000	297
1995-01-17	903	905	890	895	63,000	298.33
1995-01-13	910	910	903	903	98,000	301
1995-01-12	910	910	908	910	72,000	303.33
1995-01-11	910	919	910	910	32,000	303.33
1995-01-10	920	920	915	918	22,000	306
1995-01-09	911	920	911	920	8,000	306.67
1995-01-06	921	925	910	911	41,000	303.67
1995-01-05	940	942	935	935	49,000	311.67
1995-01-04	940	945	937	940	87,000	313.33

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