7272 ヤマハ発動機(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	716	716	690	708	171,000	236
1999-12-29	693	698	686	686	109,000	228.67
1999-12-28	691	693	680	690	283,000	230
1999-12-27	700	700	691	693	215,000	231
1999-12-24	710	713	695	699	358,000	233
1999-12-22	719	723	703	710	378,000	236.67
1999-12-21	724	724	715	720	136,000	240
1999-12-20	752	752	722	727	289,000	242.33
1999-12-17	770	770	757	768	161,000	256
1999-12-16	790	790	775	775	277,000	258.33
1999-12-15	790	790	780	785	239,000	261.67
1999-12-14	773	820	770	770	286,000	256.67
1999-12-13	795	795	769	772	218,000	257.33
1999-12-10	772	810	772	795	508,000	265
1999-12-09	780	785	770	776	144,000	258.67
1999-12-08	790	798	770	780	135,000	260
1999-12-07	793	813	793	809	78,000	269.67
1999-12-06	787	827	787	803	106,000	267.67
1999-12-03	820	820	780	807	130,000	269
1999-12-02	831	842	790	810	98,000	270
1999-12-01	783	789	780	781	193,000	260.33
1999-11-30	780	792	780	780	225,000	260
1999-11-29	806	806	760	800	165,000	266.67
1999-11-26	817	823	806	806	185,000	268.67
1999-11-25	808	820	800	815	492,000	271.67
1999-11-24	890	890	850	850	387,000	283.33
1999-11-22	896	900	881	890	277,000	296.67
1999-11-19	954	954	909	915	877,000	305
1999-11-18	896	964	896	944	715,000	314.67
1999-11-17	876	896	837	896	550,000	298.67
1999-11-16	817	831	796	796	234,000	265.33
1999-11-15	795	795	752	780	332,000	260
1999-11-12	810	810	800	805	218,000	268.33
1999-11-11	820	823	801	818	400,000	272.67
1999-11-10	802	820	802	820	172,000	273.33
1999-11-09	822	831	802	806	308,000	268.67
1999-11-08	821	846	821	831	231,000	277
1999-11-05	817	821	811	817	310,000	272.33
1999-11-04	829	830	815	827	285,000	275.67
1999-11-02	830	850	830	839	52,000	279.67
1999-11-01	848	849	828	841	141,000	280.33
1999-10-29	830	864	830	848	203,000	282.67
1999-10-28	825	826	809	810	440,000	270
1999-10-27	825	844	825	836	294,000	278.67
1999-10-26	850	885	815	815	292,000	271.67
1999-10-25	841	844	810	824	304,000	274.67
1999-10-22	851	860	835	839	169,000	279.67
1999-10-21	853	867	852	854	109,000	284.67
1999-10-20	870	879	858	859	286,000	286.33
1999-10-19	890	891	852	870	264,000	290
1999-10-18	887	910	880	892	307,000	297.33
1999-10-15	911	912	900	907	136,000	302.33
1999-10-14	900	910	900	910	114,000	303.33
1999-10-13	908	919	905	911	353,000	303.67
1999-10-12	922	922	906	919	234,000	306.33
1999-10-08	955	955	916	930	260,000	310
1999-10-07	936	975	930	955	156,000	318.33
1999-10-06	933	940	900	916	234,000	305.33
1999-10-05	952	952	929	933	65,000	311
1999-10-04	967	967	940	952	123,000	317.33
1999-10-01	941	970	941	967	111,000	322.33
1999-09-30	960	990	960	980	168,000	326.67
1999-09-29	990	990	920	940	77,000	313.33
1999-09-28	1,020	1,020	992	992	169,000	330.67
1999-09-27	926	980	925	970	200,000	323.33
1999-09-24	923	930	902	915	350,000	305
1999-09-22	961	970	955	963	432,000	321
1999-09-21	984	988	968	988	250,000	329.33
1999-09-20	973	994	973	985	128,000	328.33
1999-09-17	964	973	959	970	419,000	323.33
1999-09-16	970	977	952	963	496,000	321
1999-09-14	1,010	1,010	975	1,000	327,000	333.33
1999-09-13	990	1,015	990	1,010	219,000	336.67
1999-09-10	1,024	1,034	1,016	1,030	547,000	343.33
1999-09-09	1,025	1,049	1,021	1,044	215,000	348
1999-09-08	1,010	1,010	990	995	102,000	331.67
1999-09-07	998	1,005	972	980	268,000	326.67
1999-09-06	1,040	1,040	995	998	99,000	332.67
1999-09-03	1,010	1,030	990	1,021	105,000	340.33
1999-09-02	1,030	1,030	990	1,000	313,000	333.33
1999-09-01	1,005	1,049	994	1,040	123,000	346.67
1999-08-31	999	999	982	985	108,000	328.33
1999-08-30	995	1,008	990	999	195,000	333
1999-08-27	1,000	1,014	1,000	1,005	182,000	335
1999-08-26	1,035	1,050	1,010	1,010	117,000	336.67
1999-08-25	1,064	1,064	1,030	1,045	219,000	348.33
1999-08-24	1,040	1,070	1,035	1,059	256,000	353
1999-08-23	1,015	1,027	995	1,010	723,000	336.67
1999-08-20	1,059	1,059	1,019	1,059	491,000	353
1999-08-19	1,120	1,120	1,096	1,103	120,000	367.67
1999-08-18	1,180	1,184	1,159	1,160	201,000	386.67
1999-08-17	1,180	1,180	1,142	1,162	103,000	387.33
1999-08-16	1,161	1,161	1,150	1,160	103,000	386.67
1999-08-13	1,124	1,152	1,114	1,150	100,000	383.33
1999-08-12	1,140	1,140	1,122	1,134	134,000	378
1999-08-11	1,082	1,120	1,082	1,120	515,000	373.33
1999-08-10	1,120	1,120	1,110	1,120	244,000	373.33
1999-08-09	1,097	1,130	1,097	1,121	122,000	373.67
1999-08-06	1,105	1,126	1,105	1,115	76,000	371.67
1999-08-05	1,095	1,115	1,095	1,106	121,000	368.67
1999-08-04	1,160	1,162	1,139	1,155	144,000	385
1999-08-03	1,154	1,180	1,135	1,180	104,000	393.33
1999-08-02	1,160	1,165	1,146	1,154	175,000	384.67
1999-07-30	1,179	1,210	1,159	1,210	328,000	403.33
1999-07-29	1,172	1,228	1,156	1,219	862,000	406.33
1999-07-28	1,149	1,154	1,130	1,154	175,000	384.67
1999-07-27	1,090	1,133	1,090	1,130	540,000	376.67
1999-07-26	1,080	1,090	1,065	1,070	302,000	356.67
1999-07-23	1,126	1,126	1,055	1,070	346,000	356.67
1999-07-22	1,148	1,153	1,130	1,130	275,000	376.67
1999-07-21	1,126	1,157	1,125	1,149	190,000	383
1999-07-19	1,145	1,145	1,117	1,124	117,000	374.67
1999-07-16	1,126	1,137	1,110	1,110	404,000	370
1999-07-15	1,133	1,135	1,110	1,113	297,000	371
1999-07-14	1,162	1,162	1,121	1,121	157,000	373.67
1999-07-13	1,160	1,190	1,150	1,150	298,000	383.33
1999-07-12	1,112	1,158	1,111	1,140	296,000	380
1999-07-09	1,140	1,140	1,105	1,108	272,000	369.33
1999-07-08	1,144	1,144	1,114	1,124	210,000	374.67
1999-07-07	1,172	1,180	1,143	1,143	196,000	381
1999-07-06	1,210	1,210	1,180	1,186	258,000	395.33
1999-07-05	1,220	1,220	1,190	1,200	176,000	400
1999-07-02	1,208	1,215	1,205	1,206	552,000	402
1999-07-01	1,125	1,169	1,125	1,168	400,000	389.33
1999-06-30	1,144	1,150	1,124	1,124	380,000	374.67
1999-06-29	1,131	1,140	1,120	1,124	188,000	374.67
1999-06-28	1,121	1,141	1,111	1,117	324,000	372.33
1999-06-25	1,159	1,178	1,135	1,140	276,000	380
1999-06-24	1,202	1,202	1,184	1,199	257,000	399.67
1999-06-23	1,225	1,225	1,209	1,210	409,000	403.33
1999-06-22	1,226	1,235	1,220	1,225	441,000	408.33
1999-06-21	1,238	1,240	1,200	1,225	506,000	408.33
1999-06-18	1,240	1,262	1,240	1,258	1,349,000	419.33
1999-06-17	1,225	1,244	1,211	1,234	1,105,000	411.33
1999-06-16	1,180	1,225	1,160	1,223	1,735,000	407.67
1999-06-15	1,115	1,128	1,114	1,120	119,000	373.33
1999-06-14	1,120	1,122	1,106	1,114	305,000	371.33
1999-06-11	1,190	1,190	1,110	1,130	696,000	376.67
1999-06-10	1,148	1,180	1,148	1,170	246,000	390
1999-06-09	1,141	1,173	1,141	1,168	430,000	389.33
1999-06-08	1,177	1,177	1,150	1,160	94,000	386.67
1999-06-07	1,127	1,179	1,127	1,179	143,000	393
1999-06-04	1,130	1,140	1,130	1,136	68,000	378.67
1999-06-03	1,135	1,143	1,125	1,131	64,000	377
1999-06-02	1,122	1,145	1,121	1,144	210,000	381.33
1999-06-01	1,100	1,138	1,100	1,122	577,000	374
1999-05-31	1,096	1,097	1,090	1,097	128,000	365.67
1999-05-28	1,090	1,101	1,087	1,091	162,000	363.67
1999-05-27	1,119	1,119	1,100	1,104	117,000	368
1999-05-26	1,119	1,128	1,115	1,125	214,000	375
1999-05-25	1,100	1,111	1,100	1,110	375,000	370
1999-05-24	1,100	1,111	1,095	1,111	257,000	370.33
1999-05-21	1,140	1,140	1,100	1,116	1,024,000	372
1999-05-20	1,195	1,215	1,175	1,180	2,295,000	393.33
1999-05-19	1,070	1,112	1,060	1,095	2,913,000	365
1999-05-18	1,020	1,070	1,015	1,050	1,144,000	350
1999-05-17	998	1,019	981	1,015	513,000	338.33
1999-05-14	995	1,014	990	1,001	708,000	333.67
1999-05-13	986	986	974	975	192,000	325
1999-05-12	980	987	956	956	222,000	318.67
1999-05-11	990	990	985	990	269,000	330
1999-05-10	1,000	1,000	990	1,000	134,000	333.33
1999-05-07	1,010	1,010	990	990	234,000	330
1999-05-06	971	1,000	969	1,000	278,000	333.33
1999-04-30	997	997	955	961	184,000	320.33
1999-04-28	992	1,006	991	998	280,000	332.67
1999-04-27	969	982	968	982	170,000	327.33
1999-04-26	980	983	963	970	188,000	323.33
1999-04-23	960	994	960	980	152,000	326.67
1999-04-22	1,015	1,015	972	990	286,000	330
1999-04-21	1,015	1,024	1,003	1,013	691,000	337.67
1999-04-20	1,000	1,010	994	1,010	648,000	336.67
1999-04-19	1,001	1,020	999	1,013	845,000	337.67
1999-04-16	989	997	980	991	465,000	330.33
1999-04-15	980	990	976	987	221,000	329
1999-04-14	980	989	973	984	223,000	328
1999-04-13	975	991	975	980	404,000	326.67
1999-04-12	1,008	1,008	975	975	299,000	325
1999-04-09	965	1,035	960	1,009	1,377,000	336.33
1999-04-08	903	939	902	935	1,705,000	311.67
1999-04-07	865	889	860	883	349,000	294.33
1999-04-06	863	869	853	859	73,000	286.33
1999-04-05	860	883	860	861	287,000	287
1999-04-02	848	870	845	857	602,000	285.67
1999-04-01	830	848	827	837	477,000	279
1999-03-31	834	834	824	830	170,000	276.67
1999-03-30	833	837	820	834	225,000	278
1999-03-29	840	846	832	832	331,000	277.33
1999-03-26	838	840	831	839	199,000	279.67
1999-03-25	829	838	829	831	132,000	277
1999-03-24	832	839	829	835	160,000	278.33
1999-03-23	850	854	830	840	418,000	280
1999-03-19	860	863	846	855	420,000	285
1999-03-18	837	867	835	840	876,000	280
1999-03-17	828	836	826	835	497,000	278.33
1999-03-16	820	825	819	825	281,000	275
1999-03-15	810	830	810	820	129,000	273.33
1999-03-12	839	839	820	820	204,000	273.33
1999-03-11	840	842	830	834	185,000	278
1999-03-10	840	846	831	836	379,000	278.67
1999-03-09	847	847	823	830	181,000	276.67
1999-03-08	823	858	823	847	630,000	282.33
1999-03-05	798	822	795	822	346,000	274
1999-03-04	799	799	791	795	114,000	265
1999-03-03	784	789	783	789	129,000	263
1999-03-02	784	791	784	789	320,000	263
1999-03-01	780	787	780	784	196,000	261.33
1999-02-26	810	819	779	784	146,000	261.33
1999-02-25	809	819	803	819	410,000	273
1999-02-24	810	818	807	810	564,000	270
1999-02-23	823	825	800	804	921,000	268
1999-02-22	778	818	770	813	1,818,000	271
1999-02-19	733	765	733	757	1,343,000	252.33
1999-02-18	687	714	685	713	340,000	237.67
1999-02-17	698	709	697	697	126,000	232.33
1999-02-16	695	700	690	692	171,000	230.67
1999-02-15	690	695	685	685	112,000	228.33
1999-02-12	695	698	685	690	247,000	230
1999-02-10	690	700	685	688	147,000	229.33
1999-02-09	709	709	692	692	191,000	230.67
1999-02-08	715	715	700	702	185,000	234
1999-02-05	695	700	686	699	78,000	233
1999-02-04	684	698	682	695	195,000	231.67
1999-02-03	685	691	676	684	152,000	228
1999-02-02	715	715	695	695	109,000	231.67
1999-02-01	719	720	704	705	142,000	235
1999-01-29	719	720	700	708	175,000	236
1999-01-28	714	720	710	712	123,000	237.33
1999-01-27	695	719	695	707	443,000	235.67
1999-01-26	674	694	665	685	270,000	228.33
1999-01-25	680	682	673	674	333,000	224.67
1999-01-22	686	696	682	682	153,000	227.33
1999-01-21	686	695	684	685	239,000	228.33
1999-01-20	700	700	681	686	209,000	228.67
1999-01-19	707	707	701	702	117,000	234
1999-01-18	678	699	678	698	177,000	232.67
1999-01-14	690	695	668	668	190,000	222.67
1999-01-13	692	696	690	690	49,000	230
1999-01-12	705	705	690	692	80,000	230.67
1999-01-11	700	700	692	695	115,000	231.67
1999-01-08	695	711	695	700	140,000	233.33
1999-01-07	716	720	702	702	66,000	234
1999-01-06	710	712	696	703	190,000	234.33
1999-01-05	727	727	710	720	125,000	240
1999-01-04	729	735	726	730	84,000	243.33

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