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
1998-12-30	725	729	720	729	53,000	243
1998-12-29	729	732	728	728	35,000	242.67
1998-12-28	735	740	729	729	38,000	243
1998-12-25	722	735	722	725	104,000	241.67
1998-12-24	711	712	700	700	124,000	233.33
1998-12-22	715	725	710	711	179,000	237
1998-12-21	715	725	715	715	220,000	238.33
1998-12-18	733	736	711	715	192,000	238.33
1998-12-17	740	746	727	731	181,000	243.67
1998-12-16	764	764	740	742	175,000	247.33
1998-12-15	782	782	767	767	100,000	255.67
1998-12-14	781	786	779	781	185,000	260.33
1998-12-11	810	810	791	791	293,000	263.67
1998-12-10	804	813	804	810	54,000	270
1998-12-09	813	813	800	802	107,000	267.33
1998-12-08	815	820	810	812	91,000	270.67
1998-12-07	811	814	809	809	141,000	269.67
1998-12-04	796	810	796	810	316,000	270
1998-12-03	809	809	794	804	243,000	268
1998-12-02	822	822	809	815	250,000	271.67
1998-12-01	840	848	824	824	147,000	274.67
1998-11-30	850	850	841	846	47,000	282
1998-11-27	844	855	840	840	122,000	280
1998-11-26	868	875	841	854	917,000	284.67
1998-11-25	854	864	834	855	936,000	285
1998-11-24	801	829	801	824	460,000	274.67
1998-11-20	790	800	790	794	338,000	264.67
1998-11-19	816	818	780	780	367,000	260
1998-11-18	821	825	818	818	252,000	272.67
1998-11-17	850	850	827	831	208,000	277
1998-11-16	867	868	846	856	172,000	285.33
1998-11-13	861	868	856	868	182,000	289.33
1998-11-12	868	872	865	866	251,000	288.67
1998-11-11	870	879	866	878	157,000	292.67
1998-11-10	869	880	863	870	85,000	290
1998-11-09	869	870	860	870	96,000	290
1998-11-06	869	886	869	870	168,000	290
1998-11-05	840	875	837	868	180,000	289.33
1998-11-04	821	844	820	820	257,000	273.33
1998-11-02	811	828	809	815	357,000	271.67
1998-10-30	821	822	803	809	271,000	269.67
1998-10-29	850	855	831	831	218,000	277
1998-10-28	867	877	852	853	166,000	284.33
1998-10-27	864	890	864	877	138,000	292.33
1998-10-26	891	891	874	874	89,000	291.33
1998-10-23	891	896	887	890	103,000	296.67
1998-10-22	895	906	885	891	598,000	297
1998-10-21	891	904	890	896	405,000	298.67
1998-10-20	838	857	838	857	88,000	285.67
1998-10-19	803	839	798	838	148,000	279.33
1998-10-16	806	810	798	810	127,000	270
1998-10-15	809	810	800	803	345,000	267.67
1998-10-14	830	830	802	802	233,000	267.33
1998-10-13	850	850	830	831	75,000	277
1998-10-12	825	861	824	855	273,000	285
1998-10-09	820	839	810	815	458,000	271.67
1998-10-08	894	895	830	835	473,000	278.33
1998-10-07	892	900	889	900	272,000	300
1998-10-06	876	889	875	887	136,000	295.67
1998-10-05	873	880	873	875	92,000	291.67
1998-10-02	895	899	860	890	173,000	296.67
1998-10-01	902	909	892	903	234,000	301
1998-09-30	915	925	914	914	96,000	304.67
1998-09-29	912	915	901	914	109,000	304.67
1998-09-28	897	929	897	922	59,000	307.33
1998-09-25	905	905	886	895	103,000	298.33
1998-09-24	880	918	880	913	215,000	304.33
1998-09-22	905	924	851	868	714,000	289.33
1998-09-21	945	945	874	895	382,000	298.33
1998-09-18	988	990	943	956	517,000	318.67
1998-09-17	996	1,002	972	995	206,000	331.67
1998-09-16	990	1,009	990	1,005	255,000	335
1998-09-14	985	988	966	977	105,000	325.67
1998-09-11	977	983	966	966	407,000	322
1998-09-10	1,030	1,030	985	997	299,000	332.33
1998-09-09	1,010	1,020	983	1,000	430,000	333.33
1998-09-08	1,029	1,040	1,010	1,010	429,000	336.67
1998-09-07	1,010	1,049	1,010	1,049	330,000	349.67
1998-09-04	1,006	1,027	1,006	1,019	343,000	339.67
1998-09-03	1,026	1,040	1,019	1,026	193,000	342
1998-09-02	988	1,019	981	996	553,000	332
1998-09-01	946	978	945	978	253,000	326
1998-08-31	991	996	970	970	785,000	323.33
1998-08-28	999	1,040	990	1,000	285,000	333.33
1998-08-27	1,059	1,059	1,025	1,025	374,000	341.67
1998-08-26	1,065	1,065	1,050	1,055	169,000	351.67
1998-08-25	1,070	1,072	1,060	1,065	97,000	355
1998-08-24	1,051	1,075	1,051	1,074	105,000	358
1998-08-21	1,090	1,100	1,085	1,090	179,000	363.33
1998-08-20	1,112	1,113	1,080	1,099	220,000	366.33
1998-08-19	1,100	1,130	1,100	1,125	666,000	375
1998-08-18	1,060	1,100	1,040	1,090	740,000	363.33
1998-08-17	1,080	1,080	1,055	1,058	165,000	352.67
1998-08-14	1,075	1,085	1,071	1,079	260,000	359.67
1998-08-13	1,120	1,121	1,113	1,115	124,000	371.67
1998-08-12	1,150	1,150	1,127	1,130	319,000	376.67
1998-08-11	1,160	1,160	1,152	1,155	417,000	385
1998-08-10	1,169	1,169	1,160	1,161	197,000	387
1998-08-07	1,178	1,178	1,168	1,170	983,000	390
1998-08-06	1,180	1,189	1,171	1,180	901,000	393.33
1998-08-05	1,184	1,195	1,167	1,180	1,232,000	393.33
1998-08-04	1,169	1,169	1,157	1,164	649,000	388
1998-08-03	1,184	1,208	1,158	1,170	1,922,000	390
1998-07-31	1,110	1,210	1,108	1,135	2,472,000	378.33
1998-07-30	1,005	1,030	1,005	1,030	149,000	343.33
1998-07-29	1,020	1,025	1,004	1,010	488,000	336.67
1998-07-28	1,021	1,036	1,020	1,030	273,000	343.33
1998-07-27	1,025	1,032	1,025	1,025	174,000	341.67
1998-07-24	1,024	1,040	1,013	1,040	657,000	346.67
1998-07-23	1,001	1,020	1,001	1,013	580,000	337.67
1998-07-22	990	1,020	980	1,007	753,000	335.67
1998-07-21	980	994	970	990	303,000	330
1998-07-17	950	970	950	950	174,000	316.67
1998-07-16	930	950	925	936	266,000	312
1998-07-15	930	935	925	931	82,000	310.33
1998-07-14	930	935	915	935	144,000	311.67
1998-07-13	903	929	902	929	99,000	309.67
1998-07-10	900	904	896	904	340,000	301.33
1998-07-09	910	910	894	907	171,000	302.33
1998-07-08	930	930	916	917	226,000	305.67
1998-07-07	935	935	924	930	161,000	310
1998-07-06	947	947	939	939	101,000	313
1998-07-03	929	950	925	950	190,000	316.67
1998-07-02	950	960	940	940	695,000	313.33
1998-07-01	870	930	870	920	650,000	306.67
1998-06-30	840	880	840	870	625,000	290
1998-06-29	830	844	830	837	241,000	279
1998-06-26	835	839	833	835	164,000	278.33
1998-06-25	840	840	830	833	274,000	277.67
1998-06-24	780	828	780	820	143,000	273.33
1998-06-23	820	820	809	810	261,000	270
1998-06-22	824	825	815	820	110,000	273.33
1998-06-19	791	815	787	814	298,000	271.33
1998-06-18	800	810	782	791	211,000	263.67
1998-06-17	799	801	789	792	91,000	264
1998-06-16	816	816	802	810	143,000	270
1998-06-15	830	836	826	830	57,000	276.67
1998-06-12	839	839	820	830	273,000	276.67
1998-06-11	832	837	820	837	266,000	279
1998-06-10	830	844	827	834	898,000	278
1998-06-09	787	820	787	820	457,000	273.33
1998-06-08	785	789	785	787	94,000	262.33
1998-06-05	772	800	770	790	294,000	263.33
1998-06-04	783	783	773	782	404,000	260.67
1998-06-03	784	790	778	790	62,000	263.33
1998-06-02	774	782	772	775	258,000	258.33
1998-06-01	820	820	764	764	129,000	254.67
1998-05-29	795	800	779	800	155,000	266.67
1998-05-28	790	815	788	815	484,000	271.67
1998-05-27	780	780	765	770	43,000	256.67
1998-05-26	773	783	770	770	90,000	256.67
1998-05-25	787	787	776	783	125,000	261
1998-05-22	764	796	760	785	893,000	261.67
1998-05-21	736	740	726	734	548,000	244.67
1998-05-20	728	736	726	726	281,000	242
1998-05-19	725	740	722	728	439,000	242.67
1998-05-18	740	740	725	725	61,000	241.67
1998-05-15	745	745	729	736	111,000	245.33
1998-05-14	732	739	731	735	152,000	245
1998-05-13	741	741	730	731	180,000	243.67
1998-05-12	755	755	737	740	230,000	246.67
1998-05-11	736	745	734	745	184,000	248.33
1998-05-08	760	760	740	755	160,000	251.67
1998-05-07	740	760	740	760	422,000	253.33
1998-05-06	759	770	740	750	395,000	250
1998-05-01	780	780	770	772	81,000	257.33
1998-04-30	770	787	770	779	78,000	259.67
1998-04-28	760	769	760	765	93,000	255
1998-04-27	780	780	758	767	66,000	255.67
1998-04-24	780	782	777	781	111,000	260.33
1998-04-23	765	774	755	762	509,000	254
1998-04-22	790	799	767	771	118,000	257
1998-04-21	800	800	790	790	179,000	263.33
1998-04-20	808	808	787	790	143,000	263.33
1998-04-17	804	804	785	788	78,000	262.67
1998-04-16	820	820	794	794	83,000	264.67
1998-04-15	820	820	810	810	49,000	270
1998-04-14	820	820	805	810	100,000	270
1998-04-13	820	822	820	820	84,000	273.33
1998-04-10	819	820	803	819	71,000	273
1998-04-09	804	815	797	815	59,000	271.67
1998-04-08	781	805	780	805	116,000	268.33
1998-04-07	755	767	755	761	229,000	253.67
1998-04-06	767	775	758	762	407,000	254
1998-04-03	780	785	765	770	102,000	256.67
1998-04-02	817	817	790	792	116,000	264
1998-04-01	840	840	800	816	174,000	272
1998-03-31	820	850	820	850	267,000	283.33
1998-03-30	819	840	809	810	309,000	270
1998-03-27	800	810	795	799	102,000	266.33
1998-03-26	796	818	796	805	171,000	268.33
1998-03-25	818	818	804	810	108,000	270
1998-03-24	800	820	790	808	196,000	269.33
1998-03-23	800	805	800	803	172,000	267.67
1998-03-20	777	810	774	794	207,000	264.67
1998-03-19	753	770	753	758	221,000	252.67
1998-03-18	755	759	745	753	146,000	251
1998-03-17	771	772	760	760	250,000	253.33
1998-03-16	795	796	771	771	207,000	257
1998-03-13	762	800	762	780	254,000	260
1998-03-12	762	780	762	762	140,000	254
1998-03-11	791	792	760	770	271,000	256.67
1998-03-10	794	816	794	815	223,000	271.67
1998-03-09	805	805	797	800	140,000	266.67
1998-03-06	784	788	780	786	123,000	262
1998-03-05	784	790	782	787	69,000	262.33
1998-03-04	782	797	782	794	153,000	264.67
1998-03-03	801	807	786	789	179,000	263
1998-03-02	813	814	810	810	14,000	270
1998-02-27	810	814	810	814	109,000	271.33
1998-02-26	812	818	810	810	200,000	270
1998-02-25	812	822	811	812	340,000	270.67
1998-02-24	825	825	799	810	1,065,000	270
1998-02-23	780	815	780	805	552,000	268.33
1998-02-20	770	783	770	780	282,000	260
1998-02-19	750	770	750	760	459,000	253.33
1998-02-18	767	782	766	770	209,000	256.67
1998-02-17	778	781	771	776	128,000	258.67
1998-02-16	795	798	785	792	428,000	264
1998-02-13	815	815	790	800	340,000	266.67
1998-02-12	830	835	821	835	256,000	278.33
1998-02-10	796	826	796	820	647,000	273.33
1998-02-09	780	795	777	795	500,000	265
1998-02-06	765	775	750	775	568,000	258.33
1998-02-05	751	768	750	765	259,000	255
1998-02-04	745	769	735	756	850,000	252
1998-02-03	714	738	714	735	396,000	245
1998-02-02	700	710	696	707	439,000	235.67
1998-01-30	745	745	715	729	469,000	243
1998-01-29	789	789	750	755	245,000	251.67
1998-01-28	795	799	779	790	426,000	263.33
1998-01-27	780	798	776	795	395,000	265
1998-01-26	740	775	735	775	311,000	258.33
1998-01-23	717	740	717	732	462,000	244
1998-01-22	701	716	701	710	243,000	236.67
1998-01-21	705	715	700	700	311,000	233.33
1998-01-20	698	705	696	696	352,000	232
1998-01-19	695	709	682	687	241,000	229
1998-01-16	660	678	660	675	434,000	225
1998-01-14	665	670	647	655	514,000	218.33
1998-01-13	656	666	646	666	757,000	222
1998-01-12	666	666	666	666	134,000	222
1998-01-09	780	780	766	766	394,000	255.33
1998-01-08	829	829	800	800	133,000	266.67
1998-01-07	805	815	805	815	37,000	271.67
1998-01-06	825	825	805	805	259,000	268.33
1998-01-05	876	880	855	855	12,000	285

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