7272 ヤマハ発動機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,555	1,555	1,525	1,538	315,300	512.67
2004-12-29	1,536	1,542	1,524	1,525	738,800	508.33
2004-12-28	1,548	1,548	1,535	1,538	423,000	512.67
2004-12-27	1,566	1,571	1,545	1,549	469,300	516.33
2004-12-24	1,565	1,572	1,545	1,555	724,700	518.33
2004-12-22	1,565	1,570	1,553	1,559	860,600	519.67
2004-12-21	1,550	1,573	1,549	1,572	1,036,900	524
2004-12-20	1,520	1,549	1,520	1,545	707,700	515
2004-12-17	1,542	1,551	1,534	1,534	980,300	511.33
2004-12-16	1,513	1,535	1,502	1,518	1,136,600	506
2004-12-15	1,515	1,525	1,510	1,517	2,046,100	505.67
2004-12-14	1,500	1,518	1,497	1,516	1,300,300	505.33
2004-12-13	1,543	1,543	1,516	1,523	861,100	507.67
2004-12-10	1,558	1,558	1,534	1,545	1,475,000	515
2004-12-09	1,550	1,556	1,541	1,543	1,443,400	514.33
2004-12-08	1,517	1,542	1,515	1,538	1,307,600	512.67
2004-12-07	1,515	1,522	1,512	1,514	1,029,100	504.67
2004-12-06	1,498	1,512	1,490	1,512	653,500	504
2004-12-03	1,507	1,515	1,495	1,499	792,300	499.67
2004-12-02	1,515	1,528	1,503	1,507	992,700	502.33
2004-12-01	1,513	1,513	1,490	1,507	1,100,500	502.33
2004-11-30	1,503	1,517	1,495	1,507	1,381,200	502.33
2004-11-29	1,481	1,499	1,441	1,496	2,400,800	498.67
2004-11-26	1,492	1,509	1,479	1,486	1,193,400	495.33
2004-11-25	1,490	1,510	1,484	1,495	1,708,600	498.33
2004-11-24	1,510	1,528	1,498	1,503	1,654,400	501
2004-11-22	1,536	1,536	1,509	1,519	920,600	506.33
2004-11-19	1,553	1,560	1,530	1,536	1,564,200	512
2004-11-18	1,595	1,606	1,545	1,550	2,031,200	516.67
2004-11-17	1,650	1,650	1,600	1,600	2,125,900	533.33
2004-11-16	1,680	1,699	1,669	1,680	1,059,600	560
2004-11-15	1,659	1,670	1,655	1,670	583,000	556.67
2004-11-12	1,649	1,659	1,621	1,655	486,600	551.67
2004-11-11	1,655	1,655	1,627	1,627	699,400	542.33
2004-11-10	1,663	1,668	1,647	1,652	647,800	550.67
2004-11-09	1,660	1,672	1,645	1,662	922,900	554
2004-11-08	1,673	1,679	1,658	1,671	1,261,300	557
2004-11-05	1,660	1,670	1,650	1,656	496,000	552
2004-11-04	1,631	1,660	1,622	1,650	1,011,500	550
2004-11-02	1,606	1,619	1,598	1,618	653,200	539.33
2004-11-01	1,605	1,624	1,588	1,608	596,600	536
2004-10-29	1,610	1,618	1,586	1,613	789,200	537.67
2004-10-28	1,574	1,622	1,560	1,607	950,300	535.67
2004-10-27	1,588	1,588	1,558	1,558	898,800	519.33
2004-10-26	1,575	1,587	1,555	1,558	906,100	519.33
2004-10-25	1,580	1,590	1,564	1,587	1,248,600	529
2004-10-22	1,642	1,643	1,610	1,618	1,375,200	539.33
2004-10-21	1,657	1,670	1,632	1,660	1,785,000	553.33
2004-10-20	1,686	1,692	1,670	1,680	485,000	560
2004-10-19	1,680	1,695	1,679	1,685	677,800	561.67
2004-10-18	1,702	1,704	1,682	1,688	700,400	562.67
2004-10-15	1,700	1,700	1,653	1,680	1,262,800	560
2004-10-14	1,672	1,687	1,659	1,685	967,800	561.67
2004-10-13	1,684	1,700	1,653	1,665	328,700	555
2004-10-12	1,705	1,708	1,678	1,687	476,000	562.33
2004-10-08	1,688	1,703	1,687	1,702	582,200	567.33
2004-10-07	1,700	1,704	1,684	1,690	790,700	563.33
2004-10-06	1,660	1,702	1,660	1,699	1,722,500	566.33
2004-10-05	1,678	1,678	1,646	1,662	565,200	554
2004-10-04	1,651	1,680	1,646	1,679	943,800	559.67
2004-10-01	1,634	1,647	1,610	1,639	1,187,700	546.33
2004-09-30	1,640	1,672	1,630	1,670	1,338,000	556.67
2004-09-29	1,606	1,609	1,584	1,593	809,900	531
2004-09-28	1,564	1,602	1,564	1,586	643,300	528.67
2004-09-27	1,564	1,590	1,554	1,580	518,300	526.67
2004-09-24	1,580	1,581	1,552	1,563	549,900	521
2004-09-22	1,597	1,606	1,583	1,590	364,700	530
2004-09-21	1,620	1,624	1,583	1,588	562,800	529.33
2004-09-17	1,628	1,628	1,606	1,618	354,000	539.33
2004-09-16	1,610	1,627	1,592	1,615	634,500	538.33
2004-09-15	1,616	1,640	1,610	1,613	350,600	537.67
2004-09-14	1,632	1,653	1,630	1,646	536,500	548.67
2004-09-13	1,610	1,629	1,602	1,629	161,800	543
2004-09-10	1,599	1,612	1,593	1,610	818,600	536.67
2004-09-09	1,655	1,655	1,613	1,614	313,200	538
2004-09-08	1,649	1,666	1,645	1,650	746,900	550
2004-09-07	1,640	1,649	1,626	1,643	370,500	547.67
2004-09-06	1,607	1,642	1,607	1,640	682,200	546.67
2004-09-03	1,624	1,625	1,590	1,591	696,700	530.33
2004-09-02	1,631	1,634	1,614	1,632	395,700	544
2004-09-01	1,619	1,645	1,619	1,639	505,700	546.33
2004-08-31	1,620	1,627	1,603	1,619	411,300	539.67
2004-08-30	1,622	1,629	1,605	1,619	210,100	539.67
2004-08-27	1,596	1,627	1,593	1,621	438,700	540.33
2004-08-26	1,596	1,605	1,580	1,600	654,800	533.33
2004-08-25	1,560	1,574	1,555	1,566	446,400	522
2004-08-24	1,560	1,573	1,550	1,553	600,100	517.67
2004-08-23	1,579	1,584	1,558	1,560	1,077,900	520
2004-08-20	1,597	1,609	1,561	1,571	851,400	523.67
2004-08-19	1,582	1,588	1,567	1,576	454,800	525.33
2004-08-18	1,570	1,581	1,555	1,576	671,800	525.33
2004-08-17	1,573	1,582	1,561	1,563	294,800	521
2004-08-16	1,613	1,613	1,540	1,559	727,200	519.67
2004-08-13	1,636	1,642	1,610	1,612	718,000	537.33
2004-08-12	1,642	1,660	1,642	1,649	358,300	549.67
2004-08-11	1,642	1,657	1,630	1,653	732,100	551
2004-08-10	1,623	1,635	1,604	1,607	693,200	535.67
2004-08-09	1,610	1,648	1,610	1,648	522,300	549.33
2004-08-06	1,615	1,652	1,605	1,651	923,000	550.33
2004-08-05	1,670	1,679	1,625	1,645	811,100	548.33
2004-08-04	1,665	1,666	1,598	1,640	1,445,800	546.67
2004-08-03	1,696	1,714	1,692	1,706	1,039,200	568.67
2004-08-02	1,665	1,697	1,665	1,695	688,400	565
2004-07-30	1,687	1,707	1,670	1,705	2,007,000	568.33
2004-07-29	1,612	1,625	1,586	1,614	787,000	538
2004-07-28	1,634	1,647	1,611	1,628	911,000	542.67
2004-07-27	1,615	1,615	1,562	1,574	711,000	524.67
2004-07-26	1,618	1,618	1,603	1,606	533,000	535.33
2004-07-23	1,627	1,637	1,607	1,618	472,000	539.33
2004-07-22	1,627	1,656	1,624	1,646	775,000	548.67
2004-07-21	1,650	1,657	1,638	1,657	894,000	552.33
2004-07-20	1,649	1,668	1,640	1,657	226,000	552.33
2004-07-16	1,665	1,693	1,659	1,671	449,000	557
2004-07-15	1,661	1,684	1,635	1,653	635,000	551
2004-07-14	1,699	1,700	1,664	1,681	984,000	560.33
2004-07-13	1,694	1,713	1,680	1,704	818,000	568
2004-07-12	1,650	1,692	1,640	1,673	944,000	557.67
2004-07-09	1,621	1,700	1,620	1,674	3,160,000	558
2004-07-08	1,586	1,590	1,554	1,558	916,000	519.33
2004-07-07	1,572	1,603	1,571	1,600	850,000	533.33
2004-07-06	1,621	1,650	1,609	1,616	646,000	538.67
2004-07-05	1,675	1,683	1,642	1,646	637,000	548.67
2004-07-02	1,652	1,698	1,652	1,676	1,143,000	558.67
2004-07-01	1,690	1,700	1,668	1,674	747,000	558
2004-06-30	1,668	1,699	1,654	1,699	846,000	566.33
2004-06-29	1,650	1,660	1,629	1,654	988,000	551.33
2004-06-28	1,636	1,680	1,636	1,676	653,000	558.67
2004-06-25	1,631	1,655	1,631	1,645	754,000	548.33
2004-06-24	1,636	1,662	1,626	1,647	1,393,000	549
2004-06-23	1,629	1,637	1,621	1,630	520,000	543.33
2004-06-22	1,607	1,649	1,607	1,636	649,000	545.33
2004-06-21	1,639	1,669	1,623	1,637	839,000	545.67
2004-06-18	1,625	1,630	1,595	1,630	581,000	543.33
2004-06-17	1,632	1,645	1,615	1,626	1,260,000	542
2004-06-16	1,600	1,670	1,585	1,662	2,360,000	554
2004-06-15	1,589	1,594	1,568	1,583	756,000	527.67
2004-06-14	1,569	1,593	1,564	1,590	524,000	530
2004-06-11	1,569	1,580	1,542	1,564	992,000	521.33
2004-06-10	1,590	1,614	1,580	1,599	976,000	533
2004-06-09	1,585	1,605	1,583	1,596	996,000	532
2004-06-08	1,580	1,582	1,555	1,580	833,000	526.67
2004-06-07	1,564	1,585	1,549	1,585	538,000	528.33
2004-06-04	1,546	1,569	1,512	1,568	746,000	522.67
2004-06-03	1,568	1,571	1,524	1,546	964,000	515.33
2004-06-02	1,550	1,559	1,528	1,551	771,000	517
2004-06-01	1,522	1,562	1,521	1,562	855,000	520.67
2004-05-31	1,537	1,554	1,501	1,528	1,340,000	509.33
2004-05-28	1,540	1,597	1,530	1,585	3,150,000	528.33
2004-05-27	1,500	1,530	1,488	1,521	1,018,000	507
2004-05-26	1,480	1,499	1,471	1,499	681,000	499.67
2004-05-25	1,467	1,483	1,455	1,475	407,000	491.67
2004-05-24	1,445	1,485	1,438	1,447	901,000	482.33
2004-05-21	1,450	1,469	1,431	1,452	473,000	484
2004-05-20	1,489	1,489	1,432	1,459	548,000	486.33
2004-05-19	1,460	1,489	1,452	1,485	509,000	495
2004-05-18	1,384	1,460	1,381	1,451	958,000	483.67
2004-05-17	1,460	1,478	1,403	1,412	738,000	470.67
2004-05-14	1,480	1,486	1,442	1,469	1,295,000	489.67
2004-05-13	1,510	1,510	1,468	1,475	1,196,000	491.67
2004-05-12	1,506	1,512	1,494	1,501	1,956,000	500.33
2004-05-11	1,465	1,519	1,452	1,505	1,837,000	501.67
2004-05-10	1,530	1,535	1,455	1,486	1,705,000	495.33
2004-05-07	1,535	1,535	1,502	1,512	1,164,000	504
2004-05-06	1,550	1,573	1,532	1,537	1,608,000	512.33
2004-04-30	1,500	1,580	1,489	1,578	3,011,000	526
2004-04-28	1,491	1,514	1,466	1,480	1,547,000	493.33
2004-04-27	1,509	1,510	1,472	1,487	986,000	495.67
2004-04-26	1,464	1,509	1,460	1,502	1,655,000	500.67
2004-04-23	1,464	1,465	1,446	1,460	1,898,000	486.67
2004-04-22	1,420	1,458	1,420	1,444	2,166,000	481.33
2004-04-21	1,386	1,427	1,380	1,408	1,258,000	469.33
2004-04-20	1,370	1,389	1,362	1,380	465,000	460
2004-04-19	1,375	1,400	1,354	1,360	613,000	453.33
2004-04-16	1,390	1,400	1,380	1,395	649,000	465
2004-04-15	1,392	1,392	1,352	1,361	984,000	453.67
2004-04-14	1,390	1,394	1,371	1,380	1,611,000	460
2004-04-13	1,429	1,435	1,405	1,408	820,000	469.33
2004-04-12	1,395	1,418	1,395	1,409	826,000	469.67
2004-04-09	1,390	1,412	1,372	1,394	1,350,000	464.67
2004-04-08	1,438	1,467	1,421	1,444	1,201,000	481.33
2004-04-07	1,420	1,420	1,405	1,414	1,409,000	471.33
2004-04-06	1,410	1,419	1,391	1,416	1,489,000	472
2004-04-05	1,415	1,430	1,406	1,422	791,000	474
2004-04-02	1,378	1,414	1,377	1,402	1,130,000	467.33
2004-04-01	1,391	1,392	1,346	1,351	2,722,000	450.33
2004-03-31	1,470	1,471	1,412	1,431	753,000	477
2004-03-30	1,478	1,480	1,460	1,461	695,000	487
2004-03-29	1,447	1,497	1,443	1,475	1,720,000	491.67
2004-03-26	1,424	1,443	1,419	1,427	841,000	475.67
2004-03-25	1,424	1,424	1,396	1,409	787,000	469.67
2004-03-24	1,389	1,408	1,389	1,408	372,000	469.33
2004-03-23	1,400	1,402	1,377	1,400	648,000	466.67
2004-03-22	1,405	1,425	1,405	1,418	423,000	472.67
2004-03-19	1,413	1,427	1,405	1,424	637,000	474.67
2004-03-18	1,399	1,415	1,395	1,411	1,621,000	470.33
2004-03-17	1,401	1,410	1,380	1,400	1,458,000	466.67
2004-03-16	1,406	1,432	1,370	1,421	1,751,000	473.67
2004-03-15	1,450	1,464	1,420	1,446	756,000	482
2004-03-12	1,454	1,456	1,415	1,438	2,008,000	479.33
2004-03-11	1,405	1,465	1,390	1,455	2,540,000	485
2004-03-10	1,400	1,415	1,379	1,404	2,150,000	468
2004-03-09	1,370	1,376	1,353	1,376	834,000	458.67
2004-03-08	1,370	1,390	1,370	1,377	1,265,000	459
2004-03-05	1,350	1,368	1,338	1,355	1,274,000	451.67
2004-03-04	1,302	1,315	1,295	1,306	980,000	435.33
2004-03-03	1,290	1,302	1,283	1,292	901,000	430.67
2004-03-02	1,290	1,290	1,274	1,279	526,000	426.33
2004-03-01	1,276	1,294	1,261	1,270	1,375,000	423.33
2004-02-27	1,260	1,278	1,250	1,278	1,030,000	426
2004-02-26	1,205	1,240	1,205	1,224	825,000	408
2004-02-25	1,243	1,250	1,213	1,220	473,000	406.67
2004-02-24	1,260	1,260	1,235	1,242	1,071,000	414
2004-02-23	1,251	1,267	1,250	1,261	750,000	420.33
2004-02-20	1,251	1,259	1,230	1,235	373,000	411.67
2004-02-19	1,240	1,256	1,230	1,251	1,126,000	417
2004-02-18	1,223	1,228	1,214	1,217	609,000	405.67
2004-02-17	1,205	1,215	1,200	1,215	474,000	405
2004-02-16	1,196	1,209	1,196	1,204	435,000	401.33
2004-02-13	1,214	1,222	1,210	1,214	565,000	404.67
2004-02-12	1,210	1,219	1,192	1,194	632,000	398
2004-02-10	1,211	1,235	1,208	1,213	335,000	404.33
2004-02-09	1,229	1,245	1,200	1,206	455,000	402
2004-02-06	1,212	1,220	1,206	1,217	481,000	405.67
2004-02-05	1,220	1,220	1,210	1,219	377,000	406.33
2004-02-04	1,243	1,243	1,211	1,224	653,000	408
2004-02-03	1,280	1,283	1,243	1,248	772,000	416
2004-02-02	1,254	1,269	1,254	1,264	242,000	421.33
2004-01-30	1,274	1,282	1,243	1,274	647,000	424.67
2004-01-29	1,270	1,276	1,263	1,273	602,000	424.33
2004-01-28	1,261	1,278	1,245	1,274	1,146,000	424.67
2004-01-27	1,318	1,318	1,272	1,292	1,052,000	430.67
2004-01-26	1,293	1,298	1,264	1,278	977,000	426
2004-01-23	1,310	1,313	1,290	1,300	1,338,000	433.33
2004-01-22	1,264	1,291	1,259	1,291	1,277,000	430.33
2004-01-21	1,272	1,272	1,240	1,244	913,000	414.67
2004-01-20	1,285	1,286	1,249	1,275	1,124,000	425
2004-01-19	1,257	1,325	1,240	1,325	775,000	441.67
2004-01-16	1,220	1,231	1,218	1,230	805,000	410
2004-01-15	1,240	1,250	1,214	1,224	601,000	408
2004-01-14	1,230	1,254	1,223	1,252	828,000	417.33
2004-01-13	1,290	1,291	1,231	1,249	1,036,000	416.33
2004-01-09	1,258	1,285	1,252	1,272	1,880,000	424
2004-01-08	1,195	1,216	1,189	1,211	1,398,000	403.67
2004-01-07	1,173	1,174	1,157	1,168	532,000	389.33
2004-01-06	1,191	1,199	1,173	1,190	442,000	396.67
2004-01-05	1,194	1,201	1,178	1,200	184,000	400

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