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
