7272 ヤマハ発動機(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	793	799	792	799	17,000	266.33
2000-12-28	795	810	785	810	93,000	270
2000-12-27	766	785	765	785	32,000	261.67
2000-12-26	798	798	786	786	55,000	262
2000-12-25	794	794	780	785	142,000	261.67
2000-12-22	740	740	730	734	198,000	244.67
2000-12-21	751	755	745	749	261,000	249.67
2000-12-20	760	770	757	762	111,000	254
2000-12-19	772	772	761	763	196,000	254.33
2000-12-18	795	795	776	785	146,000	261.67
2000-12-15	770	812	770	801	418,000	267
2000-12-14	785	790	785	785	217,000	261.67
2000-12-13	770	793	770	787	113,000	262.33
2000-12-12	785	785	770	773	189,000	257.67
2000-12-11	785	789	783	789	222,000	263
2000-12-08	772	773	765	772	231,000	257.33
2000-12-07	788	788	767	782	101,000	260.67
2000-12-06	780	792	780	788	377,000	262.67
2000-12-05	794	794	770	780	183,000	260
2000-12-04	815	816	795	811	257,000	270.33
2000-12-01	801	810	791	795	92,000	265
2000-11-30	768	800	767	791	168,000	263.67
2000-11-29	764	771	762	765	126,000	255
2000-11-28	771	771	762	768	214,000	256
2000-11-27	774	781	772	772	89,000	257.33
2000-11-24	800	800	776	790	46,000	263.33
2000-11-22	785	799	776	796	112,000	265.33
2000-11-21	771	777	770	771	179,000	257
2000-11-20	803	811	794	794	62,000	264.67
2000-11-17	791	816	791	803	194,000	267.67
2000-11-16	796	809	791	792	514,000	264
2000-11-15	850	850	798	806	184,000	268.67
2000-11-14	814	837	814	837	81,000	279
2000-11-13	827	834	800	834	144,000	278
2000-11-10	840	848	840	848	56,000	282.67
2000-11-09	869	869	846	850	129,000	283.33
2000-11-08	870	877	862	872	212,000	290.67
2000-11-07	847	880	847	870	131,000	290
2000-11-06	855	878	850	877	244,000	292.33
2000-11-02	860	860	854	860	141,000	286.67
2000-11-01	865	865	850	854	85,000	284.67
2000-10-31	855	865	844	849	249,000	283
2000-10-30	870	870	855	865	79,000	288.33
2000-10-27	885	885	876	878	183,000	292.67
2000-10-26	860	885	853	885	207,000	295
2000-10-25	858	870	850	870	201,000	290
2000-10-24	880	880	840	863	369,000	287.67
2000-10-23	886	900	882	885	2,325,000	295
2000-10-20	778	820	750	816	398,000	272
2000-10-19	768	770	765	770	250,000	256.67
2000-10-18	770	770	740	751	205,000	250.33
2000-10-17	777	777	740	750	192,000	250
2000-10-16	787	794	757	757	95,000	252.33
2000-10-13	728	757	728	757	369,000	252.33
2000-10-12	784	785	760	778	154,000	259.33
2000-10-11	815	815	794	795	139,000	265
2000-10-10	793	809	785	805	604,000	268.33
2000-10-06	820	820	807	813	166,000	271
2000-10-05	805	819	805	814	191,000	271.33
2000-10-04	830	835	824	829	166,000	276.33
2000-10-03	828	835	828	835	113,000	278.33
2000-10-02	820	837	801	835	176,000	278.33
2000-09-29	785	820	785	810	174,000	270
2000-09-28	807	810	782	782	145,000	260.67
2000-09-27	830	830	788	802	225,000	267.33
2000-09-26	834	839	832	836	204,000	278.67
2000-09-25	837	840	818	818	569,000	272.67
2000-09-22	800	806	795	797	454,000	265.67
2000-09-21	782	796	782	790	175,000	263.33
2000-09-20	785	820	779	816	387,000	272
2000-09-19	760	775	760	775	192,000	258.33
2000-09-18	770	780	770	775	202,000	258.33
2000-09-14	774	777	767	770	274,000	256.67
2000-09-13	736	766	735	764	278,000	254.67
2000-09-12	746	755	741	746	232,000	248.67
2000-09-11	751	760	731	731	318,000	243.67
2000-09-08	724	753	724	751	1,209,000	250.33
2000-09-07	715	721	709	717	325,000	239
2000-09-06	713	725	704	725	704,000	241.67
2000-09-05	740	740	721	723	412,000	241
2000-09-04	738	755	738	741	91,000	247
2000-09-01	765	774	731	733	271,000	244.33
2000-08-31	750	775	745	760	244,000	253.33
2000-08-30	760	760	745	745	199,000	248.33
2000-08-29	765	770	759	764	141,000	254.67
2000-08-28	785	785	768	770	229,000	256.67
2000-08-25	773	776	770	775	359,000	258.33
2000-08-24	761	780	761	775	349,000	258.33
2000-08-23	775	777	764	766	244,000	255.33
2000-08-22	764	777	764	777	123,000	259
2000-08-21	766	771	761	762	249,000	254
2000-08-18	776	777	765	772	176,000	257.33
2000-08-17	780	782	772	776	71,000	258.67
2000-08-16	775	785	770	772	236,000	257.33
2000-08-15	780	788	778	785	339,000	261.67
2000-08-14	780	781	770	781	483,000	260.33
2000-08-11	788	790	780	785	399,000	261.67
2000-08-10	800	805	784	789	426,000	263
2000-08-09	795	805	795	805	309,000	268.33
2000-08-08	824	824	800	804	216,000	268
2000-08-07	807	823	807	815	180,000	271.67
2000-08-04	800	830	800	815	225,000	271.67
2000-08-03	821	821	801	809	212,000	269.67
2000-08-02	819	822	810	815	261,000	271.67
2000-08-01	815	830	810	819	197,000	273
2000-07-31	801	802	775	801	599,000	267
2000-07-28	801	809	770	801	1,177,000	267
2000-07-27	850	855	840	848	424,000	282.67
2000-07-26	880	887	862	866	196,000	288.67
2000-07-25	907	907	870	875	461,000	291.67
2000-07-24	895	927	883	927	230,000	309
2000-07-21	910	910	883	895	283,000	298.33
2000-07-19	925	940	900	940	449,000	313.33
2000-07-18	922	924	904	920	245,000	306.67
2000-07-17	924	929	916	918	111,000	306
2000-07-14	925	929	910	914	170,000	304.67
2000-07-13	930	944	925	931	114,000	310.33
2000-07-12	960	960	939	946	179,000	315.33
2000-07-11	941	959	940	950	209,000	316.67
2000-07-10	939	947	930	931	46,000	310.33
2000-07-07	920	967	910	957	183,000	319
2000-07-06	911	933	911	930	91,000	310
2000-07-05	926	938	920	920	176,000	306.67
2000-07-04	955	955	935	935	50,000	311.67
2000-07-03	964	964	940	962	150,000	320.67
2000-06-30	950	980	935	970	376,000	323.33
2000-06-29	925	950	920	949	271,000	316.33
2000-06-28	901	920	900	920	166,000	306.67
2000-06-27	910	913	892	905	141,000	301.67
2000-06-26	883	912	883	901	106,000	300.33
2000-06-23	915	915	886	886	263,000	295.33
2000-06-22	925	928	920	924	133,000	308
2000-06-21	915	917	901	917	110,000	305.67
2000-06-20	920	920	891	899	82,000	299.67
2000-06-19	888	895	882	883	140,000	294.33
2000-06-16	913	925	896	901	172,000	300.33
2000-06-15	901	914	888	893	483,000	297.67
2000-06-14	935	941	900	911	418,000	303.67
2000-06-13	937	950	936	941	152,000	313.67
2000-06-12	950	961	950	954	118,000	318
2000-06-09	963	990	963	970	397,000	323.33
2000-06-08	942	1,000	942	993	910,000	331
2000-06-07	937	939	919	932	349,000	310.67
2000-06-06	896	959	895	937	500,000	312.33
2000-06-05	929	929	888	893	128,000	297.67
2000-06-02	904	929	901	901	258,000	300.33
2000-06-01	915	923	900	905	97,000	301.67
2000-05-31	915	915	885	915	233,000	305
2000-05-30	900	939	890	891	238,000	297
2000-05-29	890	906	868	882	186,000	294
2000-05-26	900	900	885	886	137,000	295.33
2000-05-25	914	915	900	900	116,000	300
2000-05-24	900	915	900	915	331,000	305
2000-05-23	911	925	906	917	225,000	305.67
2000-05-22	932	932	915	917	125,000	305.67
2000-05-19	925	960	920	942	294,000	314
2000-05-18	940	943	911	915	458,000	305
2000-05-17	957	965	950	951	179,000	317
2000-05-16	1,000	1,003	977	977	478,000	325.67
2000-05-15	1,002	1,018	979	995	352,000	331.67
2000-05-12	980	1,005	980	995	337,000	331.67
2000-05-11	978	989	960	981	279,000	327
2000-05-10	951	984	936	980	420,000	326.67
2000-05-09	951	955	950	955	394,000	318.33
2000-05-08	940	965	940	951	531,000	317
2000-05-02	930	935	922	929	129,000	309.67
2000-05-01	891	940	887	940	314,000	313.33
2000-04-28	925	935	900	922	750,000	307.33
2000-04-27	900	944	895	935	2,464,000	311.67
2000-04-26	850	875	845	870	623,000	290
2000-04-25	850	850	832	845	316,000	281.67
2000-04-24	798	816	798	816	146,000	272
2000-04-21	835	840	800	830	183,000	276.67
2000-04-20	817	850	817	849	135,000	283
2000-04-19	839	848	831	847	245,000	282.33
2000-04-18	800	819	800	809	202,000	269.67
2000-04-17	771	787	762	787	272,000	262.33
2000-04-14	825	825	805	821	232,000	273.67
2000-04-13	827	845	815	825	111,000	275
2000-04-12	821	830	805	812	519,000	270.67
2000-04-11	855	855	823	831	247,000	277
2000-04-10	852	860	851	854	203,000	284.67
2000-04-07	870	875	851	851	426,000	283.67
2000-04-06	886	890	878	882	861,000	294
2000-04-05	850	875	850	866	588,000	288.67
2000-04-04	801	832	801	830	251,000	276.67
2000-04-03	805	820	790	820	325,000	273.33
2000-03-31	801	818	801	817	152,000	272.33
2000-03-30	820	825	787	793	366,000	264.33
2000-03-29	816	837	816	828	252,000	276
2000-03-28	819	820	802	816	171,000	272
2000-03-27	804	821	800	805	129,000	268.33
2000-03-24	795	808	789	801	316,000	267
2000-03-23	800	800	785	795	415,000	265
2000-03-22	800	809	797	800	383,000	266.67
2000-03-21	830	839	806	813	274,000	271
2000-03-17	805	840	800	840	242,000	280
2000-03-16	791	825	788	825	307,000	275
2000-03-15	800	805	795	799	202,000	266.33
2000-03-14	803	816	790	816	403,000	272
2000-03-13	860	860	813	823	494,000	274.33
2000-03-10	819	860	819	854	504,000	284.67
2000-03-09	835	839	814	829	508,000	276.33
2000-03-08	850	860	831	838	489,000	279.33
2000-03-07	910	925	835	860	1,346,000	286.67
2000-03-06	905	923	890	900	2,570,000	300
2000-03-03	810	839	805	825	575,000	275
2000-03-02	785	824	782	800	555,000	266.67
2000-03-01	777	787	756	776	264,000	258.67
2000-02-29	777	792	775	775	140,000	258.33
2000-02-28	776	798	769	786	234,000	262
2000-02-25	799	799	780	780	232,000	260
2000-02-24	791	795	784	789	221,000	263
2000-02-23	785	798	783	790	278,000	263.33
2000-02-22	780	800	771	795	296,000	265
2000-02-21	794	799	776	784	404,000	261.33
2000-02-18	779	796	769	785	202,000	261.67
2000-02-17	769	780	764	780	289,000	260
2000-02-16	785	785	765	780	561,000	260
2000-02-15	780	780	753	765	486,000	255
2000-02-14	835	835	753	810	694,000	270
2000-02-10	820	835	819	825	812,000	275
2000-02-09	798	834	798	820	602,000	273.33
2000-02-08	801	805	776	793	326,000	264.33
2000-02-07	840	840	799	805	317,000	268.33
2000-02-04	761	858	758	850	1,895,000	283.33
2000-02-03	765	770	758	761	393,000	253.67
2000-02-02	778	778	759	762	342,000	254
2000-02-01	780	781	765	778	276,000	259.33
2000-01-31	762	792	762	780	235,000	260
2000-01-28	803	803	776	782	140,000	260.67
2000-01-27	795	809	790	793	151,000	264.33
2000-01-26	796	799	790	795	191,000	265
2000-01-25	775	797	775	790	364,000	263.33
2000-01-24	843	845	799	805	643,000	268.33
2000-01-21	852	867	852	853	341,000	284.33
2000-01-20	837	856	835	853	695,000	284.33
2000-01-19	850	850	810	827	667,000	275.67
2000-01-18	816	880	812	850	779,000	283.33
2000-01-17	835	838	815	816	308,000	272
2000-01-14	815	835	815	835	997,000	278.33
2000-01-13	785	808	785	802	483,000	267.33
2000-01-12	762	770	757	762	600,000	254
2000-01-11	761	770	753	757	402,000	252.33
2000-01-07	745	763	745	755	806,000	251.67
2000-01-06	708	730	708	710	361,000	236.67
2000-01-05	683	705	682	705	311,000	235
2000-01-04	708	708	672	682	365,000	227.33

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