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