7272 ヤマハ発動機(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3072572972072953,000243
1998-12-2972973272872835,000242.67
1998-12-2873574072972938,000243
1998-12-25722735722725104,000241.67
1998-12-24711712700700124,000233.33
1998-12-22715725710711179,000237
1998-12-21715725715715220,000238.33
1998-12-18733736711715192,000238.33
1998-12-17740746727731181,000243.67
1998-12-16764764740742175,000247.33
1998-12-15782782767767100,000255.67
1998-12-14781786779781185,000260.33
1998-12-11810810791791293,000263.67
1998-12-1080481380481054,000270
1998-12-09813813800802107,000267.33
1998-12-0881582081081291,000270.67
1998-12-07811814809809141,000269.67
1998-12-04796810796810316,000270
1998-12-03809809794804243,000268
1998-12-02822822809815250,000271.67
1998-12-01840848824824147,000274.67
1998-11-3085085084184647,000282
1998-11-27844855840840122,000280
1998-11-26868875841854917,000284.67
1998-11-25854864834855936,000285
1998-11-24801829801824460,000274.67
1998-11-20790800790794338,000264.67
1998-11-19816818780780367,000260
1998-11-18821825818818252,000272.67
1998-11-17850850827831208,000277
1998-11-16867868846856172,000285.33
1998-11-13861868856868182,000289.33
1998-11-12868872865866251,000288.67
1998-11-11870879866878157,000292.67
1998-11-1086988086387085,000290
1998-11-0986987086087096,000290
1998-11-06869886869870168,000290
1998-11-05840875837868180,000289.33
1998-11-04821844820820257,000273.33
1998-11-02811828809815357,000271.67
1998-10-30821822803809271,000269.67
1998-10-29850855831831218,000277
1998-10-28867877852853166,000284.33
1998-10-27864890864877138,000292.33
1998-10-2689189187487489,000291.33
1998-10-23891896887890103,000296.67
1998-10-22895906885891598,000297
1998-10-21891904890896405,000298.67
1998-10-2083885783885788,000285.67
1998-10-19803839798838148,000279.33
1998-10-16806810798810127,000270
1998-10-15809810800803345,000267.67
1998-10-14830830802802233,000267.33
1998-10-1385085083083175,000277
1998-10-12825861824855273,000285
1998-10-09820839810815458,000271.67
1998-10-08894895830835473,000278.33
1998-10-07892900889900272,000300
1998-10-06876889875887136,000295.67
1998-10-0587388087387592,000291.67
1998-10-02895899860890173,000296.67
1998-10-01902909892903234,000301
1998-09-3091592591491496,000304.67
1998-09-29912915901914109,000304.67
1998-09-2889792989792259,000307.33
1998-09-25905905886895103,000298.33
1998-09-24880918880913215,000304.33
1998-09-22905924851868714,000289.33
1998-09-21945945874895382,000298.33
1998-09-18988990943956517,000318.67
1998-09-179961,002972995206,000331.67
1998-09-169901,0099901,005255,000335
1998-09-14985988966977105,000325.67
1998-09-11977983966966407,000322
1998-09-101,0301,030985997299,000332.33
1998-09-091,0101,0209831,000430,000333.33
1998-09-081,0291,0401,0101,010429,000336.67
1998-09-071,0101,0491,0101,049330,000349.67
1998-09-041,0061,0271,0061,019343,000339.67
1998-09-031,0261,0401,0191,026193,000342
1998-09-029881,019981996553,000332
1998-09-01946978945978253,000326
1998-08-31991996970970785,000323.33
1998-08-289991,0409901,000285,000333.33
1998-08-271,0591,0591,0251,025374,000341.67
1998-08-261,0651,0651,0501,055169,000351.67
1998-08-251,0701,0721,0601,06597,000355
1998-08-241,0511,0751,0511,074105,000358
1998-08-211,0901,1001,0851,090179,000363.33
1998-08-201,1121,1131,0801,099220,000366.33
1998-08-191,1001,1301,1001,125666,000375
1998-08-181,0601,1001,0401,090740,000363.33
1998-08-171,0801,0801,0551,058165,000352.67
1998-08-141,0751,0851,0711,079260,000359.67
1998-08-131,1201,1211,1131,115124,000371.67
1998-08-121,1501,1501,1271,130319,000376.67
1998-08-111,1601,1601,1521,155417,000385
1998-08-101,1691,1691,1601,161197,000387
1998-08-071,1781,1781,1681,170983,000390
1998-08-061,1801,1891,1711,180901,000393.33
1998-08-051,1841,1951,1671,1801,232,000393.33
1998-08-041,1691,1691,1571,164649,000388
1998-08-031,1841,2081,1581,1701,922,000390
1998-07-311,1101,2101,1081,1352,472,000378.33
1998-07-301,0051,0301,0051,030149,000343.33
1998-07-291,0201,0251,0041,010488,000336.67
1998-07-281,0211,0361,0201,030273,000343.33
1998-07-271,0251,0321,0251,025174,000341.67
1998-07-241,0241,0401,0131,040657,000346.67
1998-07-231,0011,0201,0011,013580,000337.67
1998-07-229901,0209801,007753,000335.67
1998-07-21980994970990303,000330
1998-07-17950970950950174,000316.67
1998-07-16930950925936266,000312
1998-07-1593093592593182,000310.33
1998-07-14930935915935144,000311.67
1998-07-1390392990292999,000309.67
1998-07-10900904896904340,000301.33
1998-07-09910910894907171,000302.33
1998-07-08930930916917226,000305.67
1998-07-07935935924930161,000310
1998-07-06947947939939101,000313
1998-07-03929950925950190,000316.67
1998-07-02950960940940695,000313.33
1998-07-01870930870920650,000306.67
1998-06-30840880840870625,000290
1998-06-29830844830837241,000279
1998-06-26835839833835164,000278.33
1998-06-25840840830833274,000277.67
1998-06-24780828780820143,000273.33
1998-06-23820820809810261,000270
1998-06-22824825815820110,000273.33
1998-06-19791815787814298,000271.33
1998-06-18800810782791211,000263.67
1998-06-1779980178979291,000264
1998-06-16816816802810143,000270
1998-06-1583083682683057,000276.67
1998-06-12839839820830273,000276.67
1998-06-11832837820837266,000279
1998-06-10830844827834898,000278
1998-06-09787820787820457,000273.33
1998-06-0878578978578794,000262.33
1998-06-05772800770790294,000263.33
1998-06-04783783773782404,000260.67
1998-06-0378479077879062,000263.33
1998-06-02774782772775258,000258.33
1998-06-01820820764764129,000254.67
1998-05-29795800779800155,000266.67
1998-05-28790815788815484,000271.67
1998-05-2778078076577043,000256.67
1998-05-2677378377077090,000256.67
1998-05-25787787776783125,000261
1998-05-22764796760785893,000261.67
1998-05-21736740726734548,000244.67
1998-05-20728736726726281,000242
1998-05-19725740722728439,000242.67
1998-05-1874074072572561,000241.67
1998-05-15745745729736111,000245.33
1998-05-14732739731735152,000245
1998-05-13741741730731180,000243.67
1998-05-12755755737740230,000246.67
1998-05-11736745734745184,000248.33
1998-05-08760760740755160,000251.67
1998-05-07740760740760422,000253.33
1998-05-06759770740750395,000250
1998-05-0178078077077281,000257.33
1998-04-3077078777077978,000259.67
1998-04-2876076976076593,000255
1998-04-2778078075876766,000255.67
1998-04-24780782777781111,000260.33
1998-04-23765774755762509,000254
1998-04-22790799767771118,000257
1998-04-21800800790790179,000263.33
1998-04-20808808787790143,000263.33
1998-04-1780480478578878,000262.67
1998-04-1682082079479483,000264.67
1998-04-1582082081081049,000270
1998-04-14820820805810100,000270
1998-04-1382082282082084,000273.33
1998-04-1081982080381971,000273
1998-04-0980481579781559,000271.67
1998-04-08781805780805116,000268.33
1998-04-07755767755761229,000253.67
1998-04-06767775758762407,000254
1998-04-03780785765770102,000256.67
1998-04-02817817790792116,000264
1998-04-01840840800816174,000272
1998-03-31820850820850267,000283.33
1998-03-30819840809810309,000270
1998-03-27800810795799102,000266.33
1998-03-26796818796805171,000268.33
1998-03-25818818804810108,000270
1998-03-24800820790808196,000269.33
1998-03-23800805800803172,000267.67
1998-03-20777810774794207,000264.67
1998-03-19753770753758221,000252.67
1998-03-18755759745753146,000251
1998-03-17771772760760250,000253.33
1998-03-16795796771771207,000257
1998-03-13762800762780254,000260
1998-03-12762780762762140,000254
1998-03-11791792760770271,000256.67
1998-03-10794816794815223,000271.67
1998-03-09805805797800140,000266.67
1998-03-06784788780786123,000262
1998-03-0578479078278769,000262.33
1998-03-04782797782794153,000264.67
1998-03-03801807786789179,000263
1998-03-0281381481081014,000270
1998-02-27810814810814109,000271.33
1998-02-26812818810810200,000270
1998-02-25812822811812340,000270.67
1998-02-248258257998101,065,000270
1998-02-23780815780805552,000268.33
1998-02-20770783770780282,000260
1998-02-19750770750760459,000253.33
1998-02-18767782766770209,000256.67
1998-02-17778781771776128,000258.67
1998-02-16795798785792428,000264
1998-02-13815815790800340,000266.67
1998-02-12830835821835256,000278.33
1998-02-10796826796820647,000273.33
1998-02-09780795777795500,000265
1998-02-06765775750775568,000258.33
1998-02-05751768750765259,000255
1998-02-04745769735756850,000252
1998-02-03714738714735396,000245
1998-02-02700710696707439,000235.67
1998-01-30745745715729469,000243
1998-01-29789789750755245,000251.67
1998-01-28795799779790426,000263.33
1998-01-27780798776795395,000265
1998-01-26740775735775311,000258.33
1998-01-23717740717732462,000244
1998-01-22701716701710243,000236.67
1998-01-21705715700700311,000233.33
1998-01-20698705696696352,000232
1998-01-19695709682687241,000229
1998-01-16660678660675434,000225
1998-01-14665670647655514,000218.33
1998-01-13656666646666757,000222
1998-01-12666666666666134,000222
1998-01-09780780766766394,000255.33
1998-01-08829829800800133,000266.67
1998-01-0780581580581537,000271.67
1998-01-06825825805805259,000268.33
1998-01-0587688085585512,000285

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