7272 ヤマハ発動機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 988 | 988 | 972 | 980 | 127,000 | 326.67 |
| 2002-12-27 | 989 | 992 | 979 | 987 | 340,000 | 329 |
| 2002-12-26 | 975 | 988 | 968 | 988 | 161,000 | 329.33 |
| 2002-12-25 | 961 | 976 | 961 | 975 | 253,000 | 325 |
| 2002-12-24 | 974 | 983 | 974 | 977 | 276,000 | 325.67 |
| 2002-12-20 | 974 | 985 | 973 | 983 | 873,000 | 327.67 |
| 2002-12-19 | 945 | 974 | 945 | 973 | 645,000 | 324.33 |
| 2002-12-18 | 960 | 964 | 947 | 949 | 379,000 | 316.33 |
| 2002-12-17 | 969 | 969 | 959 | 959 | 407,000 | 319.67 |
| 2002-12-16 | 970 | 974 | 958 | 965 | 554,000 | 321.67 |
| 2002-12-13 | 985 | 985 | 968 | 980 | 1,129,000 | 326.67 |
| 2002-12-12 | 987 | 993 | 981 | 985 | 659,000 | 328.33 |
| 2002-12-11 | 980 | 995 | 978 | 994 | 718,000 | 331.33 |
| 2002-12-10 | 974 | 980 | 967 | 980 | 584,000 | 326.67 |
| 2002-12-09 | 988 | 995 | 976 | 985 | 1,529,000 | 328.33 |
| 2002-12-06 | 969 | 985 | 962 | 982 | 1,492,000 | 327.33 |
| 2002-12-05 | 967 | 969 | 960 | 964 | 813,000 | 321.33 |
| 2002-12-04 | 960 | 967 | 954 | 965 | 944,000 | 321.67 |
| 2002-12-03 | 962 | 964 | 946 | 950 | 1,156,000 | 316.67 |
| 2002-12-02 | 945 | 945 | 934 | 945 | 319,000 | 315 |
| 2002-11-29 | 939 | 943 | 932 | 943 | 530,000 | 314.33 |
| 2002-11-28 | 939 | 942 | 926 | 931 | 408,000 | 310.33 |
| 2002-11-27 | 918 | 934 | 918 | 934 | 294,000 | 311.33 |
| 2002-11-26 | 921 | 940 | 921 | 933 | 248,000 | 311 |
| 2002-11-25 | 940 | 944 | 929 | 931 | 496,000 | 310.33 |
| 2002-11-22 | 933 | 944 | 923 | 928 | 344,000 | 309.33 |
| 2002-11-21 | 940 | 944 | 931 | 936 | 617,000 | 312 |
| 2002-11-20 | 925 | 944 | 920 | 933 | 673,000 | 311 |
| 2002-11-19 | 918 | 931 | 917 | 925 | 699,000 | 308.33 |
| 2002-11-18 | 942 | 942 | 916 | 925 | 541,000 | 308.33 |
| 2002-11-15 | 945 | 945 | 931 | 939 | 862,000 | 313 |
| 2002-11-14 | 930 | 940 | 927 | 935 | 943,000 | 311.67 |
| 2002-11-13 | 892 | 940 | 886 | 940 | 1,808,000 | 313.33 |
| 2002-11-12 | 891 | 895 | 885 | 888 | 516,000 | 296 |
| 2002-11-11 | 890 | 905 | 887 | 890 | 253,000 | 296.67 |
| 2002-11-08 | 910 | 912 | 905 | 908 | 105,000 | 302.67 |
| 2002-11-07 | 914 | 915 | 905 | 912 | 191,000 | 304 |
| 2002-11-06 | 920 | 920 | 908 | 909 | 184,000 | 303 |
| 2002-11-05 | 937 | 937 | 905 | 917 | 377,000 | 305.67 |
| 2002-11-01 | 909 | 920 | 896 | 920 | 466,000 | 306.67 |
| 2002-10-31 | 906 | 910 | 894 | 899 | 423,000 | 299.67 |
| 2002-10-30 | 916 | 916 | 901 | 901 | 605,000 | 300.33 |
| 2002-10-29 | 943 | 943 | 921 | 921 | 261,000 | 307 |
| 2002-10-28 | 935 | 945 | 928 | 945 | 207,000 | 315 |
| 2002-10-25 | 930 | 942 | 930 | 940 | 626,000 | 313.33 |
| 2002-10-24 | 930 | 931 | 906 | 921 | 284,000 | 307 |
| 2002-10-23 | 920 | 930 | 905 | 927 | 472,000 | 309 |
| 2002-10-22 | 925 | 927 | 903 | 915 | 550,000 | 305 |
| 2002-10-21 | 919 | 919 | 905 | 915 | 275,000 | 305 |
| 2002-10-18 | 916 | 919 | 900 | 910 | 474,000 | 303.33 |
| 2002-10-17 | 917 | 919 | 905 | 910 | 413,000 | 303.33 |
| 2002-10-16 | 923 | 925 | 900 | 920 | 1,189,000 | 306.67 |
| 2002-10-15 | 887 | 900 | 885 | 893 | 964,000 | 297.67 |
| 2002-10-11 | 904 | 904 | 881 | 884 | 776,000 | 294.67 |
| 2002-10-10 | 903 | 910 | 890 | 899 | 893,000 | 299.67 |
| 2002-10-09 | 927 | 937 | 920 | 923 | 634,000 | 307.67 |
| 2002-10-08 | 940 | 950 | 936 | 937 | 346,000 | 312.33 |
| 2002-10-07 | 950 | 952 | 938 | 941 | 578,000 | 313.67 |
| 2002-10-04 | 980 | 980 | 945 | 954 | 462,000 | 318 |
| 2002-10-03 | 978 | 985 | 958 | 970 | 661,000 | 323.33 |
| 2002-10-02 | 990 | 990 | 973 | 980 | 306,000 | 326.67 |
| 2002-10-01 | 963 | 978 | 958 | 978 | 255,000 | 326 |
| 2002-09-30 | 989 | 989 | 970 | 980 | 314,000 | 326.67 |
| 2002-09-27 | 999 | 999 | 971 | 980 | 422,000 | 326.67 |
| 2002-09-26 | 985 | 986 | 970 | 974 | 321,000 | 324.67 |
| 2002-09-25 | 994 | 994 | 971 | 980 | 456,000 | 326.67 |
| 2002-09-24 | 978 | 1,000 | 974 | 999 | 755,000 | 333 |
| 2002-09-20 | 970 | 976 | 960 | 969 | 485,000 | 323 |
| 2002-09-19 | 1,010 | 1,025 | 962 | 975 | 1,437,000 | 325 |
| 2002-09-18 | 988 | 1,002 | 978 | 1,002 | 2,387,000 | 334 |
| 2002-09-17 | 948 | 985 | 944 | 978 | 1,749,000 | 326 |
| 2002-09-13 | 918 | 934 | 910 | 921 | 508,000 | 307 |
| 2002-09-12 | 920 | 952 | 920 | 944 | 905,000 | 314.67 |
| 2002-09-11 | 877 | 915 | 877 | 914 | 915,000 | 304.67 |
| 2002-09-10 | 909 | 914 | 880 | 887 | 462,000 | 295.67 |
| 2002-09-09 | 900 | 920 | 900 | 915 | 329,000 | 305 |
| 2002-09-06 | 882 | 898 | 881 | 893 | 151,000 | 297.67 |
| 2002-09-05 | 894 | 908 | 885 | 889 | 429,000 | 296.33 |
| 2002-09-04 | 874 | 885 | 871 | 884 | 463,000 | 294.67 |
| 2002-09-03 | 900 | 903 | 894 | 894 | 224,000 | 298 |
| 2002-09-02 | 923 | 923 | 898 | 910 | 187,000 | 303.33 |
| 2002-08-30 | 905 | 921 | 895 | 915 | 538,000 | 305 |
| 2002-08-29 | 900 | 915 | 890 | 901 | 746,000 | 300.33 |
| 2002-08-28 | 940 | 940 | 906 | 918 | 488,000 | 306 |
| 2002-08-27 | 931 | 942 | 931 | 933 | 180,000 | 311 |
| 2002-08-26 | 933 | 945 | 933 | 945 | 271,000 | 315 |
| 2002-08-23 | 942 | 945 | 940 | 940 | 137,000 | 313.33 |
| 2002-08-22 | 932 | 941 | 930 | 941 | 360,000 | 313.67 |
| 2002-08-21 | 926 | 940 | 926 | 935 | 211,000 | 311.67 |
| 2002-08-20 | 925 | 936 | 925 | 936 | 373,000 | 312 |
| 2002-08-19 | 930 | 942 | 930 | 935 | 346,000 | 311.67 |
| 2002-08-16 | 950 | 953 | 937 | 950 | 212,000 | 316.67 |
| 2002-08-15 | 950 | 952 | 937 | 949 | 419,000 | 316.33 |
| 2002-08-14 | 960 | 970 | 954 | 959 | 410,000 | 319.67 |
| 2002-08-13 | 955 | 962 | 955 | 960 | 210,000 | 320 |
| 2002-08-12 | 961 | 961 | 954 | 958 | 296,000 | 319.33 |
| 2002-08-09 | 941 | 961 | 941 | 961 | 415,000 | 320.33 |
| 2002-08-08 | 955 | 956 | 947 | 950 | 380,000 | 316.67 |
| 2002-08-07 | 953 | 959 | 945 | 956 | 442,000 | 318.67 |
| 2002-08-06 | 936 | 948 | 936 | 944 | 682,000 | 314.67 |
| 2002-08-05 | 935 | 943 | 933 | 941 | 603,000 | 313.67 |
| 2002-08-02 | 949 | 949 | 940 | 943 | 472,000 | 314.33 |
| 2002-08-01 | 947 | 953 | 936 | 939 | 1,053,000 | 313 |
| 2002-07-31 | 946 | 960 | 931 | 955 | 729,000 | 318.33 |
| 2002-07-30 | 940 | 952 | 930 | 946 | 673,000 | 315.33 |
| 2002-07-29 | 907 | 918 | 905 | 910 | 445,000 | 303.33 |
| 2002-07-26 | 910 | 912 | 903 | 906 | 657,000 | 302 |
| 2002-07-25 | 942 | 942 | 920 | 920 | 634,000 | 306.67 |
| 2002-07-24 | 909 | 937 | 901 | 937 | 1,147,000 | 312.33 |
| 2002-07-23 | 900 | 916 | 890 | 901 | 397,000 | 300.33 |
| 2002-07-22 | 876 | 896 | 876 | 890 | 301,000 | 296.67 |
| 2002-07-19 | 888 | 891 | 885 | 885 | 333,000 | 295 |
| 2002-07-18 | 890 | 902 | 890 | 898 | 501,000 | 299.33 |
| 2002-07-17 | 898 | 899 | 890 | 890 | 669,000 | 296.67 |
| 2002-07-16 | 884 | 901 | 875 | 882 | 746,000 | 294 |
| 2002-07-15 | 884 | 899 | 882 | 887 | 479,000 | 295.67 |
| 2002-07-12 | 895 | 905 | 891 | 894 | 226,000 | 298 |
| 2002-07-11 | 902 | 903 | 884 | 885 | 320,000 | 295 |
| 2002-07-10 | 926 | 926 | 910 | 910 | 181,000 | 303.33 |
| 2002-07-09 | 923 | 933 | 915 | 928 | 418,000 | 309.33 |
| 2002-07-08 | 931 | 932 | 902 | 923 | 444,000 | 307.67 |
| 2002-07-05 | 919 | 921 | 908 | 912 | 278,000 | 304 |
| 2002-07-04 | 922 | 922 | 909 | 917 | 554,000 | 305.67 |
| 2002-07-03 | 890 | 917 | 890 | 912 | 1,059,000 | 304 |
| 2002-07-02 | 899 | 908 | 881 | 900 | 409,000 | 300 |
| 2002-07-01 | 883 | 899 | 881 | 899 | 469,000 | 299.67 |
| 2002-06-28 | 865 | 882 | 864 | 882 | 1,204,000 | 294 |
| 2002-06-27 | 862 | 873 | 836 | 841 | 1,147,000 | 280.33 |
| 2002-06-26 | 880 | 887 | 865 | 871 | 1,057,000 | 290.33 |
| 2002-06-25 | 865 | 890 | 865 | 877 | 556,000 | 292.33 |
| 2002-06-24 | 897 | 897 | 865 | 873 | 1,342,000 | 291 |
| 2002-06-21 | 907 | 915 | 904 | 905 | 336,000 | 301.67 |
| 2002-06-20 | 905 | 924 | 903 | 924 | 541,000 | 308 |
| 2002-06-19 | 915 | 930 | 907 | 910 | 582,000 | 303.33 |
| 2002-06-18 | 931 | 934 | 920 | 923 | 357,000 | 307.67 |
| 2002-06-17 | 920 | 939 | 904 | 928 | 965,000 | 309.33 |
| 2002-06-14 | 940 | 941 | 915 | 931 | 1,540,000 | 310.33 |
| 2002-06-13 | 957 | 961 | 936 | 936 | 1,768,000 | 312 |
| 2002-06-12 | 946 | 949 | 933 | 942 | 1,034,000 | 314 |
| 2002-06-11 | 922 | 945 | 922 | 945 | 1,233,000 | 315 |
| 2002-06-10 | 924 | 930 | 906 | 912 | 776,000 | 304 |
| 2002-06-07 | 914 | 923 | 914 | 923 | 1,375,000 | 307.67 |
| 2002-06-06 | 945 | 955 | 928 | 934 | 1,691,000 | 311.33 |
| 2002-06-05 | 955 | 955 | 933 | 936 | 1,666,000 | 312 |
| 2002-06-04 | 982 | 982 | 948 | 949 | 1,489,000 | 316.33 |
| 2002-06-03 | 974 | 982 | 970 | 975 | 1,125,000 | 325 |
| 2002-05-31 | 994 | 997 | 977 | 994 | 1,837,000 | 331.33 |
| 2002-05-30 | 996 | 996 | 978 | 983 | 1,389,000 | 327.67 |
| 2002-05-29 | 994 | 1,010 | 989 | 992 | 818,000 | 330.67 |
| 2002-05-28 | 1,023 | 1,032 | 982 | 983 | 1,234,000 | 327.67 |
| 2002-05-27 | 1,013 | 1,032 | 1,007 | 1,022 | 743,000 | 340.67 |
| 2002-05-24 | 996 | 1,008 | 988 | 1,002 | 983,000 | 334 |
| 2002-05-23 | 987 | 1,002 | 971 | 976 | 1,611,000 | 325.33 |
| 2002-05-22 | 1,001 | 1,005 | 985 | 987 | 2,245,000 | 329 |
| 2002-05-21 | 1,001 | 1,020 | 1,001 | 1,013 | 804,000 | 337.67 |
| 2002-05-20 | 1,046 | 1,050 | 1,010 | 1,021 | 1,840,000 | 340.33 |
| 2002-05-17 | 1,045 | 1,052 | 1,019 | 1,044 | 2,616,000 | 348 |
| 2002-05-16 | 1,007 | 1,054 | 1,004 | 1,042 | 9,863,000 | 347.33 |
| 2002-05-15 | 933 | 1,007 | 923 | 987 | 4,280,000 | 329 |
| 2002-05-14 | 932 | 933 | 910 | 917 | 345,000 | 305.67 |
| 2002-05-13 | 915 | 920 | 909 | 914 | 426,000 | 304.67 |
| 2002-05-10 | 943 | 950 | 929 | 933 | 1,034,000 | 311 |
| 2002-05-09 | 922 | 935 | 921 | 928 | 912,000 | 309.33 |
| 2002-05-08 | 905 | 914 | 891 | 894 | 644,000 | 298 |
| 2002-05-07 | 915 | 916 | 882 | 891 | 1,410,000 | 297 |
| 2002-05-02 | 946 | 946 | 924 | 925 | 523,000 | 308.33 |
| 2002-05-01 | 940 | 950 | 927 | 936 | 591,000 | 312 |
| 2002-04-30 | 941 | 953 | 922 | 950 | 775,000 | 316.67 |
| 2002-04-26 | 954 | 959 | 940 | 940 | 646,000 | 313.33 |
| 2002-04-25 | 968 | 968 | 956 | 964 | 1,855,000 | 321.33 |
| 2002-04-24 | 932 | 979 | 925 | 970 | 1,731,000 | 323.33 |
| 2002-04-23 | 948 | 953 | 937 | 942 | 1,340,000 | 314 |
| 2002-04-22 | 925 | 938 | 925 | 938 | 767,000 | 312.67 |
| 2002-04-19 | 900 | 930 | 897 | 920 | 1,527,000 | 306.67 |
| 2002-04-18 | 904 | 904 | 885 | 898 | 532,000 | 299.33 |
| 2002-04-17 | 907 | 909 | 897 | 904 | 698,000 | 301.33 |
| 2002-04-16 | 895 | 899 | 892 | 897 | 772,000 | 299 |
| 2002-04-15 | 874 | 881 | 869 | 880 | 494,000 | 293.33 |
| 2002-04-12 | 889 | 890 | 866 | 880 | 859,000 | 293.33 |
| 2002-04-11 | 887 | 910 | 881 | 899 | 6,055,000 | 299.67 |
| 2002-04-10 | 838 | 864 | 835 | 857 | 5,168,000 | 285.67 |
| 2002-04-09 | 828 | 845 | 821 | 829 | 1,199,000 | 276.33 |
| 2002-04-08 | 821 | 831 | 821 | 826 | 940,000 | 275.33 |
| 2002-04-05 | 806 | 813 | 805 | 813 | 652,000 | 271 |
| 2002-04-04 | 808 | 810 | 803 | 805 | 481,000 | 268.33 |
| 2002-04-03 | 797 | 805 | 785 | 802 | 577,000 | 267.33 |
| 2002-04-02 | 794 | 799 | 790 | 796 | 184,000 | 265.33 |
| 2002-04-01 | 799 | 801 | 782 | 787 | 347,000 | 262.33 |
| 2002-03-29 | 803 | 805 | 801 | 801 | 348,000 | 267 |
| 2002-03-28 | 803 | 806 | 800 | 801 | 488,000 | 267 |
| 2002-03-27 | 798 | 800 | 794 | 798 | 835,000 | 266 |
| 2002-03-26 | 812 | 815 | 796 | 796 | 901,000 | 265.33 |
| 2002-03-25 | 813 | 821 | 812 | 816 | 1,168,000 | 272 |
| 2002-03-22 | 816 | 829 | 813 | 818 | 958,000 | 272.67 |
| 2002-03-20 | 815 | 819 | 810 | 813 | 1,674,000 | 271 |
| 2002-03-19 | 793 | 803 | 784 | 801 | 1,177,000 | 267 |
| 2002-03-18 | 780 | 791 | 768 | 773 | 1,090,000 | 257.67 |
| 2002-03-15 | 761 | 772 | 761 | 764 | 474,000 | 254.67 |
| 2002-03-14 | 766 | 775 | 758 | 758 | 419,000 | 252.67 |
| 2002-03-13 | 773 | 778 | 766 | 766 | 687,000 | 255.33 |
| 2002-03-12 | 774 | 777 | 768 | 768 | 675,000 | 256 |
| 2002-03-11 | 785 | 785 | 761 | 768 | 876,000 | 256 |
| 2002-03-08 | 794 | 794 | 780 | 780 | 1,265,000 | 260 |
| 2002-03-07 | 780 | 795 | 770 | 794 | 1,412,000 | 264.67 |
| 2002-03-06 | 763 | 788 | 754 | 783 | 1,552,000 | 261 |
| 2002-03-05 | 775 | 776 | 746 | 763 | 3,292,000 | 254.33 |
| 2002-03-04 | 780 | 799 | 761 | 768 | 930,000 | 256 |
| 2002-03-01 | 770 | 785 | 770 | 780 | 353,000 | 260 |
| 2002-02-28 | 791 | 795 | 770 | 770 | 352,000 | 256.67 |
| 2002-02-27 | 780 | 795 | 780 | 790 | 495,000 | 263.33 |
| 2002-02-26 | 755 | 782 | 755 | 774 | 427,000 | 258 |
| 2002-02-25 | 770 | 770 | 751 | 752 | 434,000 | 250.67 |
| 2002-02-22 | 760 | 761 | 747 | 751 | 459,000 | 250.33 |
| 2002-02-21 | 764 | 774 | 760 | 760 | 587,000 | 253.33 |
| 2002-02-20 | 753 | 754 | 749 | 752 | 487,000 | 250.67 |
| 2002-02-19 | 753 | 755 | 745 | 752 | 1,115,000 | 250.67 |
| 2002-02-18 | 707 | 745 | 707 | 743 | 3,803,000 | 247.67 |
| 2002-02-15 | 819 | 830 | 807 | 807 | 790,000 | 269 |
| 2002-02-14 | 840 | 845 | 812 | 817 | 257,000 | 272.33 |
| 2002-02-13 | 810 | 828 | 810 | 822 | 487,000 | 274 |
| 2002-02-12 | 818 | 827 | 813 | 827 | 284,000 | 275.67 |
| 2002-02-08 | 815 | 828 | 815 | 827 | 182,000 | 275.67 |
| 2002-02-07 | 849 | 850 | 820 | 829 | 241,000 | 276.33 |
| 2002-02-06 | 813 | 829 | 805 | 829 | 311,000 | 276.33 |
| 2002-02-05 | 829 | 831 | 805 | 819 | 294,000 | 273 |
| 2002-02-04 | 851 | 861 | 848 | 849 | 260,000 | 283 |
| 2002-02-01 | 840 | 842 | 821 | 834 | 356,000 | 278 |
| 2002-01-31 | 850 | 860 | 803 | 803 | 249,000 | 267.67 |
| 2002-01-30 | 860 | 860 | 832 | 837 | 421,000 | 279 |
| 2002-01-29 | 883 | 896 | 879 | 889 | 904,000 | 296.33 |
| 2002-01-28 | 875 | 881 | 866 | 873 | 236,000 | 291 |
| 2002-01-25 | 865 | 875 | 845 | 865 | 399,000 | 288.33 |
| 2002-01-24 | 855 | 855 | 836 | 850 | 554,000 | 283.33 |
| 2002-01-23 | 860 | 895 | 859 | 869 | 708,000 | 289.67 |
| 2002-01-22 | 859 | 870 | 846 | 846 | 401,000 | 282 |
| 2002-01-21 | 861 | 869 | 857 | 861 | 397,000 | 287 |
| 2002-01-18 | 860 | 869 | 846 | 866 | 714,000 | 288.67 |
| 2002-01-17 | 858 | 870 | 844 | 856 | 520,000 | 285.33 |
| 2002-01-16 | 816 | 844 | 807 | 844 | 358,000 | 281.33 |
| 2002-01-15 | 812 | 839 | 811 | 825 | 258,000 | 275 |
| 2002-01-11 | 840 | 850 | 815 | 844 | 1,104,000 | 281.33 |
| 2002-01-10 | 800 | 822 | 799 | 820 | 758,000 | 273.33 |
| 2002-01-09 | 782 | 782 | 762 | 780 | 389,000 | 260 |
| 2002-01-08 | 781 | 787 | 768 | 779 | 343,000 | 259.67 |
| 2002-01-07 | 801 | 808 | 798 | 801 | 169,000 | 267 |
| 2002-01-04 | 797 | 800 | 791 | 793 | 98,000 | 264.33 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1988-03-28]1株→1.15株
