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
1999-12-30716716690708171,000236
1999-12-29693698686686109,000228.67
1999-12-28691693680690283,000230
1999-12-27700700691693215,000231
1999-12-24710713695699358,000233
1999-12-22719723703710378,000236.67
1999-12-21724724715720136,000240
1999-12-20752752722727289,000242.33
1999-12-17770770757768161,000256
1999-12-16790790775775277,000258.33
1999-12-15790790780785239,000261.67
1999-12-14773820770770286,000256.67
1999-12-13795795769772218,000257.33
1999-12-10772810772795508,000265
1999-12-09780785770776144,000258.67
1999-12-08790798770780135,000260
1999-12-0779381379380978,000269.67
1999-12-06787827787803106,000267.67
1999-12-03820820780807130,000269
1999-12-0283184279081098,000270
1999-12-01783789780781193,000260.33
1999-11-30780792780780225,000260
1999-11-29806806760800165,000266.67
1999-11-26817823806806185,000268.67
1999-11-25808820800815492,000271.67
1999-11-24890890850850387,000283.33
1999-11-22896900881890277,000296.67
1999-11-19954954909915877,000305
1999-11-18896964896944715,000314.67
1999-11-17876896837896550,000298.67
1999-11-16817831796796234,000265.33
1999-11-15795795752780332,000260
1999-11-12810810800805218,000268.33
1999-11-11820823801818400,000272.67
1999-11-10802820802820172,000273.33
1999-11-09822831802806308,000268.67
1999-11-08821846821831231,000277
1999-11-05817821811817310,000272.33
1999-11-04829830815827285,000275.67
1999-11-0283085083083952,000279.67
1999-11-01848849828841141,000280.33
1999-10-29830864830848203,000282.67
1999-10-28825826809810440,000270
1999-10-27825844825836294,000278.67
1999-10-26850885815815292,000271.67
1999-10-25841844810824304,000274.67
1999-10-22851860835839169,000279.67
1999-10-21853867852854109,000284.67
1999-10-20870879858859286,000286.33
1999-10-19890891852870264,000290
1999-10-18887910880892307,000297.33
1999-10-15911912900907136,000302.33
1999-10-14900910900910114,000303.33
1999-10-13908919905911353,000303.67
1999-10-12922922906919234,000306.33
1999-10-08955955916930260,000310
1999-10-07936975930955156,000318.33
1999-10-06933940900916234,000305.33
1999-10-0595295292993365,000311
1999-10-04967967940952123,000317.33
1999-10-01941970941967111,000322.33
1999-09-30960990960980168,000326.67
1999-09-2999099092094077,000313.33
1999-09-281,0201,020992992169,000330.67
1999-09-27926980925970200,000323.33
1999-09-24923930902915350,000305
1999-09-22961970955963432,000321
1999-09-21984988968988250,000329.33
1999-09-20973994973985128,000328.33
1999-09-17964973959970419,000323.33
1999-09-16970977952963496,000321
1999-09-141,0101,0109751,000327,000333.33
1999-09-139901,0159901,010219,000336.67
1999-09-101,0241,0341,0161,030547,000343.33
1999-09-091,0251,0491,0211,044215,000348
1999-09-081,0101,010990995102,000331.67
1999-09-079981,005972980268,000326.67
1999-09-061,0401,04099599899,000332.67
1999-09-031,0101,0309901,021105,000340.33
1999-09-021,0301,0309901,000313,000333.33
1999-09-011,0051,0499941,040123,000346.67
1999-08-31999999982985108,000328.33
1999-08-309951,008990999195,000333
1999-08-271,0001,0141,0001,005182,000335
1999-08-261,0351,0501,0101,010117,000336.67
1999-08-251,0641,0641,0301,045219,000348.33
1999-08-241,0401,0701,0351,059256,000353
1999-08-231,0151,0279951,010723,000336.67
1999-08-201,0591,0591,0191,059491,000353
1999-08-191,1201,1201,0961,103120,000367.67
1999-08-181,1801,1841,1591,160201,000386.67
1999-08-171,1801,1801,1421,162103,000387.33
1999-08-161,1611,1611,1501,160103,000386.67
1999-08-131,1241,1521,1141,150100,000383.33
1999-08-121,1401,1401,1221,134134,000378
1999-08-111,0821,1201,0821,120515,000373.33
1999-08-101,1201,1201,1101,120244,000373.33
1999-08-091,0971,1301,0971,121122,000373.67
1999-08-061,1051,1261,1051,11576,000371.67
1999-08-051,0951,1151,0951,106121,000368.67
1999-08-041,1601,1621,1391,155144,000385
1999-08-031,1541,1801,1351,180104,000393.33
1999-08-021,1601,1651,1461,154175,000384.67
1999-07-301,1791,2101,1591,210328,000403.33
1999-07-291,1721,2281,1561,219862,000406.33
1999-07-281,1491,1541,1301,154175,000384.67
1999-07-271,0901,1331,0901,130540,000376.67
1999-07-261,0801,0901,0651,070302,000356.67
1999-07-231,1261,1261,0551,070346,000356.67
1999-07-221,1481,1531,1301,130275,000376.67
1999-07-211,1261,1571,1251,149190,000383
1999-07-191,1451,1451,1171,124117,000374.67
1999-07-161,1261,1371,1101,110404,000370
1999-07-151,1331,1351,1101,113297,000371
1999-07-141,1621,1621,1211,121157,000373.67
1999-07-131,1601,1901,1501,150298,000383.33
1999-07-121,1121,1581,1111,140296,000380
1999-07-091,1401,1401,1051,108272,000369.33
1999-07-081,1441,1441,1141,124210,000374.67
1999-07-071,1721,1801,1431,143196,000381
1999-07-061,2101,2101,1801,186258,000395.33
1999-07-051,2201,2201,1901,200176,000400
1999-07-021,2081,2151,2051,206552,000402
1999-07-011,1251,1691,1251,168400,000389.33
1999-06-301,1441,1501,1241,124380,000374.67
1999-06-291,1311,1401,1201,124188,000374.67
1999-06-281,1211,1411,1111,117324,000372.33
1999-06-251,1591,1781,1351,140276,000380
1999-06-241,2021,2021,1841,199257,000399.67
1999-06-231,2251,2251,2091,210409,000403.33
1999-06-221,2261,2351,2201,225441,000408.33
1999-06-211,2381,2401,2001,225506,000408.33
1999-06-181,2401,2621,2401,2581,349,000419.33
1999-06-171,2251,2441,2111,2341,105,000411.33
1999-06-161,1801,2251,1601,2231,735,000407.67
1999-06-151,1151,1281,1141,120119,000373.33
1999-06-141,1201,1221,1061,114305,000371.33
1999-06-111,1901,1901,1101,130696,000376.67
1999-06-101,1481,1801,1481,170246,000390
1999-06-091,1411,1731,1411,168430,000389.33
1999-06-081,1771,1771,1501,16094,000386.67
1999-06-071,1271,1791,1271,179143,000393
1999-06-041,1301,1401,1301,13668,000378.67
1999-06-031,1351,1431,1251,13164,000377
1999-06-021,1221,1451,1211,144210,000381.33
1999-06-011,1001,1381,1001,122577,000374
1999-05-311,0961,0971,0901,097128,000365.67
1999-05-281,0901,1011,0871,091162,000363.67
1999-05-271,1191,1191,1001,104117,000368
1999-05-261,1191,1281,1151,125214,000375
1999-05-251,1001,1111,1001,110375,000370
1999-05-241,1001,1111,0951,111257,000370.33
1999-05-211,1401,1401,1001,1161,024,000372
1999-05-201,1951,2151,1751,1802,295,000393.33
1999-05-191,0701,1121,0601,0952,913,000365
1999-05-181,0201,0701,0151,0501,144,000350
1999-05-179981,0199811,015513,000338.33
1999-05-149951,0149901,001708,000333.67
1999-05-13986986974975192,000325
1999-05-12980987956956222,000318.67
1999-05-11990990985990269,000330
1999-05-101,0001,0009901,000134,000333.33
1999-05-071,0101,010990990234,000330
1999-05-069711,0009691,000278,000333.33
1999-04-30997997955961184,000320.33
1999-04-289921,006991998280,000332.67
1999-04-27969982968982170,000327.33
1999-04-26980983963970188,000323.33
1999-04-23960994960980152,000326.67
1999-04-221,0151,015972990286,000330
1999-04-211,0151,0241,0031,013691,000337.67
1999-04-201,0001,0109941,010648,000336.67
1999-04-191,0011,0209991,013845,000337.67
1999-04-16989997980991465,000330.33
1999-04-15980990976987221,000329
1999-04-14980989973984223,000328
1999-04-13975991975980404,000326.67
1999-04-121,0081,008975975299,000325
1999-04-099651,0359601,0091,377,000336.33
1999-04-089039399029351,705,000311.67
1999-04-07865889860883349,000294.33
1999-04-0686386985385973,000286.33
1999-04-05860883860861287,000287
1999-04-02848870845857602,000285.67
1999-04-01830848827837477,000279
1999-03-31834834824830170,000276.67
1999-03-30833837820834225,000278
1999-03-29840846832832331,000277.33
1999-03-26838840831839199,000279.67
1999-03-25829838829831132,000277
1999-03-24832839829835160,000278.33
1999-03-23850854830840418,000280
1999-03-19860863846855420,000285
1999-03-18837867835840876,000280
1999-03-17828836826835497,000278.33
1999-03-16820825819825281,000275
1999-03-15810830810820129,000273.33
1999-03-12839839820820204,000273.33
1999-03-11840842830834185,000278
1999-03-10840846831836379,000278.67
1999-03-09847847823830181,000276.67
1999-03-08823858823847630,000282.33
1999-03-05798822795822346,000274
1999-03-04799799791795114,000265
1999-03-03784789783789129,000263
1999-03-02784791784789320,000263
1999-03-01780787780784196,000261.33
1999-02-26810819779784146,000261.33
1999-02-25809819803819410,000273
1999-02-24810818807810564,000270
1999-02-23823825800804921,000268
1999-02-227788187708131,818,000271
1999-02-197337657337571,343,000252.33
1999-02-18687714685713340,000237.67
1999-02-17698709697697126,000232.33
1999-02-16695700690692171,000230.67
1999-02-15690695685685112,000228.33
1999-02-12695698685690247,000230
1999-02-10690700685688147,000229.33
1999-02-09709709692692191,000230.67
1999-02-08715715700702185,000234
1999-02-0569570068669978,000233
1999-02-04684698682695195,000231.67
1999-02-03685691676684152,000228
1999-02-02715715695695109,000231.67
1999-02-01719720704705142,000235
1999-01-29719720700708175,000236
1999-01-28714720710712123,000237.33
1999-01-27695719695707443,000235.67
1999-01-26674694665685270,000228.33
1999-01-25680682673674333,000224.67
1999-01-22686696682682153,000227.33
1999-01-21686695684685239,000228.33
1999-01-20700700681686209,000228.67
1999-01-19707707701702117,000234
1999-01-18678699678698177,000232.67
1999-01-14690695668668190,000222.67
1999-01-1369269669069049,000230
1999-01-1270570569069280,000230.67
1999-01-11700700692695115,000231.67
1999-01-08695711695700140,000233.33
1999-01-0771672070270266,000234
1999-01-06710712696703190,000234.33
1999-01-05727727710720125,000240
1999-01-0472973572673084,000243.33

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