7272 ヤマハ発動機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 780 | 797 | 780 | 797 | 165,000 | 265.67 |
| 2001-12-27 | 770 | 776 | 766 | 776 | 114,000 | 258.67 |
| 2001-12-26 | 764 | 765 | 755 | 758 | 92,000 | 252.67 |
| 2001-12-25 | 786 | 786 | 746 | 757 | 176,000 | 252.33 |
| 2001-12-21 | 767 | 767 | 742 | 766 | 167,000 | 255.33 |
| 2001-12-20 | 751 | 758 | 740 | 757 | 294,000 | 252.33 |
| 2001-12-19 | 756 | 772 | 745 | 769 | 364,000 | 256.33 |
| 2001-12-18 | 743 | 766 | 732 | 736 | 393,000 | 245.33 |
| 2001-12-17 | 740 | 755 | 728 | 743 | 303,000 | 247.67 |
| 2001-12-14 | 710 | 740 | 710 | 730 | 417,000 | 243.33 |
| 2001-12-13 | 740 | 746 | 727 | 734 | 133,000 | 244.67 |
| 2001-12-12 | 730 | 740 | 722 | 738 | 176,000 | 246 |
| 2001-12-11 | 740 | 743 | 709 | 721 | 210,000 | 240.33 |
| 2001-12-10 | 745 | 750 | 710 | 737 | 387,000 | 245.67 |
| 2001-12-07 | 750 | 752 | 741 | 745 | 373,000 | 248.33 |
| 2001-12-06 | 770 | 777 | 731 | 745 | 311,000 | 248.33 |
| 2001-12-05 | 730 | 742 | 725 | 740 | 315,000 | 246.67 |
| 2001-12-04 | 732 | 749 | 720 | 725 | 302,000 | 241.67 |
| 2001-12-03 | 750 | 750 | 727 | 728 | 469,000 | 242.67 |
| 2001-11-30 | 775 | 775 | 741 | 741 | 372,000 | 247 |
| 2001-11-29 | 753 | 770 | 752 | 770 | 343,000 | 256.67 |
| 2001-11-28 | 790 | 793 | 755 | 761 | 255,000 | 253.67 |
| 2001-11-27 | 811 | 813 | 791 | 795 | 252,000 | 265 |
| 2001-11-26 | 811 | 831 | 811 | 811 | 301,000 | 270.33 |
| 2001-11-22 | 774 | 800 | 770 | 793 | 309,000 | 264.33 |
| 2001-11-21 | 785 | 811 | 780 | 811 | 492,000 | 270.33 |
| 2001-11-20 | 826 | 826 | 808 | 815 | 204,000 | 271.67 |
| 2001-11-19 | 808 | 828 | 806 | 825 | 466,000 | 275 |
| 2001-11-16 | 795 | 810 | 788 | 808 | 991,000 | 269.33 |
| 2001-11-15 | 765 | 781 | 759 | 781 | 645,000 | 260.33 |
| 2001-11-14 | 750 | 787 | 748 | 775 | 553,000 | 258.33 |
| 2001-11-13 | 740 | 742 | 732 | 737 | 204,000 | 245.67 |
| 2001-11-12 | 730 | 741 | 726 | 741 | 208,000 | 247 |
| 2001-11-09 | 745 | 745 | 730 | 735 | 235,000 | 245 |
| 2001-11-08 | 737 | 740 | 730 | 736 | 235,000 | 245.33 |
| 2001-11-07 | 745 | 751 | 728 | 733 | 282,000 | 244.33 |
| 2001-11-06 | 740 | 750 | 728 | 740 | 415,000 | 246.67 |
| 2001-11-05 | 741 | 747 | 738 | 747 | 323,000 | 249 |
| 2001-11-02 | 757 | 760 | 746 | 747 | 158,000 | 249 |
| 2001-11-01 | 760 | 763 | 750 | 752 | 323,000 | 250.67 |
| 2001-10-31 | 760 | 765 | 758 | 763 | 516,000 | 254.33 |
| 2001-10-30 | 770 | 775 | 753 | 757 | 331,000 | 252.33 |
| 2001-10-29 | 779 | 783 | 778 | 780 | 241,000 | 260 |
| 2001-10-26 | 788 | 793 | 770 | 776 | 277,000 | 258.67 |
| 2001-10-25 | 778 | 790 | 778 | 785 | 323,000 | 261.67 |
| 2001-10-24 | 779 | 800 | 779 | 785 | 254,000 | 261.67 |
| 2001-10-23 | 785 | 790 | 785 | 789 | 206,000 | 263 |
| 2001-10-22 | 780 | 785 | 768 | 772 | 161,000 | 257.33 |
| 2001-10-19 | 780 | 783 | 773 | 782 | 253,000 | 260.67 |
| 2001-10-18 | 799 | 799 | 778 | 785 | 443,000 | 261.67 |
| 2001-10-17 | 807 | 811 | 783 | 796 | 454,000 | 265.33 |
| 2001-10-16 | 836 | 837 | 832 | 833 | 114,000 | 277.67 |
| 2001-10-15 | 827 | 839 | 827 | 838 | 121,000 | 279.33 |
| 2001-10-12 | 837 | 844 | 815 | 837 | 317,000 | 279 |
| 2001-10-11 | 838 | 838 | 809 | 820 | 315,000 | 273.33 |
| 2001-10-10 | 829 | 833 | 817 | 818 | 206,000 | 272.67 |
| 2001-10-09 | 827 | 830 | 802 | 810 | 268,000 | 270 |
| 2001-10-05 | 838 | 838 | 829 | 831 | 144,000 | 277 |
| 2001-10-04 | 820 | 839 | 820 | 838 | 359,000 | 279.33 |
| 2001-10-03 | 805 | 822 | 793 | 817 | 379,000 | 272.33 |
| 2001-10-02 | 784 | 795 | 780 | 795 | 166,000 | 265 |
| 2001-10-01 | 790 | 805 | 779 | 794 | 200,000 | 264.67 |
| 2001-09-28 | 758 | 795 | 758 | 790 | 682,000 | 263.33 |
| 2001-09-27 | 749 | 751 | 703 | 739 | 321,000 | 246.33 |
| 2001-09-26 | 720 | 750 | 720 | 750 | 124,000 | 250 |
| 2001-09-25 | 710 | 720 | 705 | 720 | 863,000 | 240 |
| 2001-09-21 | 700 | 704 | 670 | 704 | 531,000 | 234.67 |
| 2001-09-20 | 753 | 759 | 726 | 743 | 301,000 | 247.67 |
| 2001-09-19 | 759 | 795 | 759 | 784 | 570,000 | 261.33 |
| 2001-09-18 | 794 | 794 | 777 | 779 | 246,000 | 259.67 |
| 2001-09-17 | 825 | 825 | 765 | 767 | 297,000 | 255.67 |
| 2001-09-14 | 821 | 835 | 821 | 831 | 552,000 | 277 |
| 2001-09-13 | 871 | 871 | 830 | 838 | 240,000 | 279.33 |
| 2001-09-12 | 861 | 871 | 861 | 861 | 210,000 | 287 |
| 2001-09-11 | 898 | 919 | 885 | 911 | 774,000 | 303.67 |
| 2001-09-10 | 879 | 905 | 865 | 903 | 467,000 | 301 |
| 2001-09-07 | 890 | 895 | 877 | 888 | 544,000 | 296 |
| 2001-09-06 | 847 | 878 | 846 | 870 | 225,000 | 290 |
| 2001-09-05 | 825 | 836 | 822 | 829 | 304,000 | 276.33 |
| 2001-09-04 | 841 | 847 | 821 | 844 | 235,000 | 281.33 |
| 2001-09-03 | 870 | 878 | 845 | 850 | 332,000 | 283.33 |
| 2001-08-31 | 859 | 868 | 850 | 858 | 395,000 | 286 |
| 2001-08-30 | 852 | 861 | 845 | 856 | 391,000 | 285.33 |
| 2001-08-29 | 847 | 860 | 847 | 855 | 334,000 | 285 |
| 2001-08-28 | 846 | 851 | 841 | 850 | 531,000 | 283.33 |
| 2001-08-27 | 886 | 887 | 820 | 840 | 1,206,000 | 280 |
| 2001-08-24 | 900 | 904 | 897 | 901 | 786,000 | 300.33 |
| 2001-08-23 | 907 | 922 | 907 | 915 | 426,000 | 305 |
| 2001-08-22 | 922 | 930 | 918 | 925 | 855,000 | 308.33 |
| 2001-08-21 | 945 | 945 | 933 | 942 | 168,000 | 314 |
| 2001-08-20 | 922 | 930 | 916 | 924 | 339,000 | 308 |
| 2001-08-17 | 959 | 959 | 928 | 928 | 379,000 | 309.33 |
| 2001-08-16 | 1,000 | 1,000 | 973 | 979 | 437,000 | 326.33 |
| 2001-08-15 | 1,018 | 1,020 | 992 | 1,010 | 429,000 | 336.67 |
| 2001-08-14 | 983 | 1,017 | 981 | 994 | 284,000 | 331.33 |
| 2001-08-13 | 965 | 965 | 952 | 962 | 283,000 | 320.67 |
| 2001-08-10 | 982 | 985 | 970 | 978 | 277,000 | 326 |
| 2001-08-09 | 998 | 998 | 978 | 982 | 244,000 | 327.33 |
| 2001-08-08 | 992 | 1,017 | 992 | 1,017 | 187,000 | 339 |
| 2001-08-07 | 999 | 1,023 | 985 | 1,019 | 406,000 | 339.67 |
| 2001-08-06 | 999 | 1,006 | 995 | 1,005 | 240,000 | 335 |
| 2001-08-03 | 1,010 | 1,010 | 982 | 982 | 357,000 | 327.33 |
| 2001-08-02 | 1,000 | 1,008 | 994 | 1,008 | 501,000 | 336 |
| 2001-08-01 | 1,017 | 1,021 | 999 | 1,000 | 567,000 | 333.33 |
| 2001-07-31 | 997 | 1,019 | 992 | 999 | 465,000 | 333 |
| 2001-07-30 | 960 | 996 | 960 | 991 | 335,000 | 330.33 |
| 2001-07-27 | 974 | 975 | 962 | 969 | 110,000 | 323 |
| 2001-07-26 | 970 | 990 | 960 | 974 | 143,000 | 324.67 |
| 2001-07-25 | 964 | 979 | 955 | 963 | 83,000 | 321 |
| 2001-07-24 | 953 | 956 | 934 | 954 | 169,000 | 318 |
| 2001-07-23 | 934 | 956 | 934 | 956 | 145,000 | 318.67 |
| 2001-07-19 | 954 | 954 | 931 | 954 | 206,000 | 318 |
| 2001-07-18 | 963 | 967 | 950 | 966 | 268,000 | 322 |
| 2001-07-17 | 1,019 | 1,019 | 990 | 1,002 | 277,000 | 334 |
| 2001-07-16 | 974 | 1,010 | 974 | 1,002 | 238,000 | 334 |
| 2001-07-13 | 980 | 983 | 960 | 983 | 94,000 | 327.67 |
| 2001-07-12 | 965 | 977 | 954 | 975 | 262,000 | 325 |
| 2001-07-11 | 960 | 983 | 958 | 968 | 263,000 | 322.67 |
| 2001-07-10 | 955 | 960 | 930 | 959 | 629,000 | 319.67 |
| 2001-07-09 | 968 | 987 | 967 | 970 | 684,000 | 323.33 |
| 2001-07-06 | 1,048 | 1,049 | 1,028 | 1,028 | 210,000 | 342.67 |
| 2001-07-05 | 1,031 | 1,049 | 1,010 | 1,049 | 368,000 | 349.67 |
| 2001-07-04 | 1,010 | 1,018 | 1,006 | 1,014 | 500,000 | 338 |
| 2001-07-03 | 1,052 | 1,060 | 1,035 | 1,050 | 219,000 | 350 |
| 2001-07-02 | 1,065 | 1,070 | 1,062 | 1,070 | 610,000 | 356.67 |
| 2001-06-29 | 1,030 | 1,050 | 1,005 | 1,025 | 645,000 | 341.67 |
| 2001-06-28 | 1,040 | 1,072 | 1,040 | 1,070 | 528,000 | 356.67 |
| 2001-06-27 | 1,031 | 1,050 | 1,020 | 1,049 | 366,000 | 349.67 |
| 2001-06-26 | 1,032 | 1,041 | 1,027 | 1,041 | 613,000 | 347 |
| 2001-06-25 | 1,030 | 1,035 | 1,007 | 1,033 | 466,000 | 344.33 |
| 2001-06-22 | 1,010 | 1,033 | 1,009 | 1,031 | 613,000 | 343.67 |
| 2001-06-21 | 980 | 1,010 | 980 | 999 | 776,000 | 333 |
| 2001-06-20 | 980 | 980 | 960 | 978 | 496,000 | 326 |
| 2001-06-19 | 950 | 978 | 949 | 972 | 517,000 | 324 |
| 2001-06-18 | 927 | 930 | 918 | 920 | 142,000 | 306.67 |
| 2001-06-15 | 909 | 917 | 902 | 917 | 130,000 | 305.67 |
| 2001-06-14 | 915 | 924 | 914 | 921 | 143,000 | 307 |
| 2001-06-13 | 910 | 930 | 910 | 929 | 187,000 | 309.67 |
| 2001-06-12 | 924 | 937 | 901 | 905 | 271,000 | 301.67 |
| 2001-06-11 | 912 | 930 | 911 | 922 | 118,000 | 307.33 |
| 2001-06-08 | 946 | 954 | 916 | 920 | 762,000 | 306.67 |
| 2001-06-07 | 908 | 960 | 908 | 956 | 608,000 | 318.67 |
| 2001-06-06 | 914 | 935 | 910 | 918 | 405,000 | 306 |
| 2001-06-05 | 926 | 926 | 894 | 899 | 481,000 | 299.67 |
| 2001-06-04 | 920 | 927 | 900 | 922 | 291,000 | 307.33 |
| 2001-06-01 | 934 | 941 | 900 | 917 | 741,000 | 305.67 |
| 2001-05-31 | 951 | 965 | 943 | 954 | 553,000 | 318 |
| 2001-05-30 | 963 | 975 | 960 | 971 | 190,000 | 323.67 |
| 2001-05-29 | 986 | 997 | 986 | 993 | 68,000 | 331 |
| 2001-05-28 | 990 | 1,009 | 990 | 996 | 106,000 | 332 |
| 2001-05-25 | 1,004 | 1,013 | 980 | 990 | 735,000 | 330 |
| 2001-05-24 | 1,047 | 1,050 | 1,030 | 1,044 | 672,000 | 348 |
| 2001-05-23 | 1,023 | 1,075 | 1,023 | 1,070 | 429,000 | 356.67 |
| 2001-05-22 | 1,070 | 1,070 | 1,040 | 1,050 | 387,000 | 350 |
| 2001-05-21 | 1,020 | 1,080 | 1,020 | 1,071 | 1,147,000 | 357 |
| 2001-05-18 | 1,000 | 1,015 | 997 | 1,007 | 430,000 | 335.67 |
| 2001-05-17 | 983 | 1,005 | 983 | 1,002 | 887,000 | 334 |
| 2001-05-16 | 975 | 998 | 950 | 953 | 578,000 | 317.67 |
| 2001-05-15 | 955 | 968 | 955 | 968 | 169,000 | 322.67 |
| 2001-05-14 | 992 | 995 | 975 | 985 | 139,000 | 328.33 |
| 2001-05-11 | 973 | 998 | 973 | 991 | 194,000 | 330.33 |
| 2001-05-10 | 960 | 977 | 956 | 973 | 282,000 | 324.33 |
| 2001-05-09 | 971 | 975 | 960 | 967 | 434,000 | 322.33 |
| 2001-05-08 | 977 | 1,001 | 977 | 991 | 869,000 | 330.33 |
| 2001-05-07 | 978 | 979 | 970 | 977 | 368,000 | 325.67 |
| 2001-05-02 | 973 | 973 | 945 | 958 | 178,000 | 319.33 |
| 2001-05-01 | 948 | 979 | 944 | 979 | 178,000 | 326.33 |
| 2001-04-27 | 950 | 950 | 923 | 924 | 421,000 | 308 |
| 2001-04-26 | 931 | 944 | 931 | 934 | 458,000 | 311.33 |
| 2001-04-25 | 919 | 933 | 919 | 931 | 197,000 | 310.33 |
| 2001-04-24 | 915 | 919 | 901 | 915 | 112,000 | 305 |
| 2001-04-23 | 922 | 930 | 908 | 919 | 138,000 | 306.33 |
| 2001-04-20 | 927 | 937 | 910 | 928 | 427,000 | 309.33 |
| 2001-04-19 | 916 | 916 | 903 | 907 | 339,000 | 302.33 |
| 2001-04-18 | 862 | 900 | 862 | 890 | 237,000 | 296.67 |
| 2001-04-17 | 870 | 870 | 858 | 870 | 260,000 | 290 |
| 2001-04-16 | 886 | 892 | 875 | 880 | 174,000 | 293.33 |
| 2001-04-13 | 899 | 900 | 885 | 886 | 165,000 | 295.33 |
| 2001-04-12 | 886 | 896 | 886 | 893 | 180,000 | 297.67 |
| 2001-04-11 | 902 | 903 | 880 | 886 | 459,000 | 295.33 |
| 2001-04-10 | 900 | 908 | 892 | 902 | 384,000 | 300.67 |
| 2001-04-09 | 929 | 929 | 893 | 905 | 160,000 | 301.67 |
| 2001-04-06 | 945 | 945 | 920 | 934 | 415,000 | 311.33 |
| 2001-04-05 | 926 | 950 | 925 | 945 | 443,000 | 315 |
| 2001-04-04 | 910 | 925 | 910 | 925 | 194,000 | 308.33 |
| 2001-04-03 | 920 | 940 | 919 | 926 | 236,000 | 308.67 |
| 2001-04-02 | 890 | 928 | 890 | 911 | 472,000 | 303.67 |
| 2001-03-30 | 918 | 921 | 880 | 880 | 234,000 | 293.33 |
| 2001-03-29 | 918 | 918 | 880 | 888 | 549,000 | 296 |
| 2001-03-28 | 900 | 928 | 896 | 928 | 541,000 | 309.33 |
| 2001-03-27 | 912 | 930 | 910 | 920 | 442,000 | 306.67 |
| 2001-03-26 | 940 | 950 | 921 | 946 | 436,000 | 315.33 |
| 2001-03-23 | 915 | 948 | 905 | 913 | 673,000 | 304.33 |
| 2001-03-22 | 960 | 960 | 918 | 920 | 796,000 | 306.67 |
| 2001-03-21 | 967 | 974 | 936 | 961 | 2,134,000 | 320.33 |
| 2001-03-19 | 957 | 977 | 957 | 977 | 1,566,000 | 325.67 |
| 2001-03-16 | 860 | 884 | 860 | 877 | 919,000 | 292.33 |
| 2001-03-15 | 820 | 840 | 816 | 840 | 479,000 | 280 |
| 2001-03-14 | 805 | 873 | 805 | 860 | 1,091,000 | 286.67 |
| 2001-03-13 | 785 | 800 | 775 | 800 | 497,000 | 266.67 |
| 2001-03-12 | 792 | 805 | 792 | 800 | 543,000 | 266.67 |
| 2001-03-09 | 783 | 810 | 783 | 800 | 910,000 | 266.67 |
| 2001-03-08 | 760 | 763 | 745 | 763 | 949,000 | 254.33 |
| 2001-03-07 | 760 | 770 | 745 | 750 | 492,000 | 250 |
| 2001-03-06 | 770 | 771 | 766 | 770 | 152,000 | 256.67 |
| 2001-03-05 | 764 | 764 | 752 | 754 | 107,000 | 251.33 |
| 2001-03-02 | 772 | 772 | 760 | 764 | 186,000 | 254.67 |
| 2001-03-01 | 772 | 772 | 767 | 768 | 94,000 | 256 |
| 2001-02-28 | 775 | 782 | 771 | 773 | 292,000 | 257.67 |
| 2001-02-27 | 772 | 785 | 772 | 774 | 282,000 | 258 |
| 2001-02-26 | 769 | 777 | 761 | 771 | 292,000 | 257 |
| 2001-02-23 | 772 | 772 | 745 | 770 | 597,000 | 256.67 |
| 2001-02-22 | 787 | 787 | 772 | 777 | 244,000 | 259 |
| 2001-02-21 | 779 | 779 | 773 | 777 | 100,000 | 259 |
| 2001-02-20 | 785 | 788 | 780 | 785 | 240,000 | 261.67 |
| 2001-02-19 | 803 | 803 | 790 | 796 | 121,000 | 265.33 |
| 2001-02-16 | 808 | 815 | 805 | 813 | 200,000 | 271 |
| 2001-02-15 | 800 | 810 | 800 | 808 | 146,000 | 269.33 |
| 2001-02-14 | 806 | 806 | 798 | 803 | 316,000 | 267.67 |
| 2001-02-13 | 820 | 820 | 803 | 812 | 85,000 | 270.67 |
| 2001-02-09 | 805 | 834 | 797 | 803 | 190,000 | 267.67 |
| 2001-02-08 | 838 | 838 | 804 | 815 | 213,000 | 271.67 |
| 2001-02-07 | 816 | 838 | 798 | 838 | 477,000 | 279.33 |
| 2001-02-06 | 805 | 815 | 800 | 806 | 83,000 | 268.67 |
| 2001-02-05 | 810 | 824 | 810 | 815 | 101,000 | 271.67 |
| 2001-02-02 | 820 | 825 | 814 | 814 | 318,000 | 271.33 |
| 2001-02-01 | 817 | 825 | 814 | 821 | 165,000 | 273.67 |
| 2001-01-31 | 819 | 819 | 812 | 817 | 112,000 | 272.33 |
| 2001-01-30 | 820 | 820 | 799 | 819 | 397,000 | 273 |
| 2001-01-29 | 827 | 827 | 812 | 814 | 63,000 | 271.33 |
| 2001-01-26 | 798 | 820 | 797 | 809 | 62,000 | 269.67 |
| 2001-01-25 | 810 | 817 | 780 | 788 | 325,000 | 262.67 |
| 2001-01-24 | 810 | 814 | 807 | 810 | 123,000 | 270 |
| 2001-01-23 | 810 | 830 | 810 | 817 | 131,000 | 272.33 |
| 2001-01-22 | 818 | 828 | 818 | 820 | 522,000 | 273.33 |
| 2001-01-19 | 848 | 858 | 848 | 848 | 294,000 | 282.67 |
| 2001-01-18 | 848 | 855 | 842 | 848 | 187,000 | 282.67 |
| 2001-01-17 | 838 | 847 | 827 | 843 | 220,000 | 281 |
| 2001-01-16 | 830 | 848 | 826 | 848 | 293,000 | 282.67 |
| 2001-01-15 | 820 | 844 | 820 | 820 | 259,000 | 273.33 |
| 2001-01-12 | 817 | 820 | 795 | 806 | 87,000 | 268.67 |
| 2001-01-11 | 800 | 818 | 785 | 817 | 141,000 | 272.33 |
| 2001-01-10 | 800 | 814 | 800 | 812 | 103,000 | 270.67 |
| 2001-01-09 | 800 | 820 | 798 | 808 | 434,000 | 269.33 |
| 2001-01-05 | 793 | 811 | 783 | 810 | 253,000 | 270 |
| 2001-01-04 | 789 | 789 | 757 | 763 | 56,000 | 254.33 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1988-03-28]1株→1.15株
