7272 ヤマハ発動機(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,100	3,100	3,050	3,080	752,100	1,026.67
2005-12-29	2,985	3,070	2,980	3,040	1,145,400	1,013.33
2005-12-28	2,945	2,980	2,920	2,970	622,800	990
2005-12-27	2,940	2,950	2,910	2,930	636,600	976.67
2005-12-26	2,915	2,980	2,905	2,970	1,103,000	990
2005-12-22	2,875	2,900	2,830	2,890	1,256,800	963.33
2005-12-21	2,930	2,960	2,905	2,915	919,900	971.67
2005-12-20	2,850	2,930	2,850	2,930	871,100	976.67
2005-12-19	2,830	2,865	2,815	2,850	616,500	950
2005-12-16	2,795	2,845	2,765	2,805	888,200	935
2005-12-15	2,815	2,845	2,800	2,805	989,700	935
2005-12-14	2,885	2,930	2,830	2,865	1,148,800	955
2005-12-13	2,885	2,910	2,845	2,865	1,148,000	955
2005-12-12	2,840	2,865	2,830	2,845	757,700	948.33
2005-12-09	2,800	2,825	2,760	2,815	1,621,100	938.33
2005-12-08	2,845	2,850	2,765	2,785	1,244,400	928.33
2005-12-07	2,770	2,830	2,765	2,805	886,300	935
2005-12-06	2,835	2,835	2,765	2,785	1,016,200	928.33
2005-12-05	2,795	2,840	2,780	2,835	1,001,600	945
2005-12-02	2,740	2,765	2,710	2,760	946,900	920
2005-12-01	2,730	2,730	2,660	2,695	1,153,600	898.33
2005-11-30	2,685	2,735	2,655	2,735	1,517,200	911.67
2005-11-29	2,600	2,655	2,580	2,650	963,000	883.33
2005-11-28	2,560	2,630	2,550	2,605	698,100	868.33
2005-11-25	2,565	2,565	2,515	2,530	769,800	843.33
2005-11-24	2,600	2,605	2,545	2,545	542,500	848.33
2005-11-22	2,605	2,605	2,540	2,570	814,800	856.67
2005-11-21	2,650	2,650	2,555	2,580	1,405,400	860
2005-11-18	2,620	2,635	2,605	2,620	969,400	873.33
2005-11-17	2,550	2,610	2,540	2,580	1,242,700	860
2005-11-16	2,475	2,515	2,455	2,510	665,100	836.67
2005-11-15	2,455	2,480	2,435	2,445	735,000	815
2005-11-14	2,500	2,510	2,450	2,455	395,400	818.33
2005-11-11	2,495	2,525	2,490	2,490	817,300	830
2005-11-10	2,535	2,540	2,470	2,485	675,200	828.33
2005-11-09	2,525	2,550	2,515	2,535	933,300	845
2005-11-08	2,575	2,575	2,520	2,530	899,500	843.33
2005-11-07	2,575	2,580	2,550	2,570	690,400	856.67
2005-11-04	2,590	2,590	2,550	2,570	1,321,300	856.67
2005-11-02	2,575	2,590	2,540	2,560	1,220,700	853.33
2005-11-01	2,550	2,595	2,525	2,595	1,123,300	865
2005-10-31	2,440	2,485	2,405	2,485	1,153,000	828.33
2005-10-28	2,390	2,440	2,375	2,440	975,000	813.33
2005-10-27	2,390	2,400	2,375	2,400	515,000	800
2005-10-26	2,355	2,390	2,355	2,385	388,800	795
2005-10-25	2,370	2,375	2,355	2,370	746,000	790
2005-10-24	2,355	2,375	2,320	2,330	441,500	776.67
2005-10-21	2,350	2,350	2,300	2,335	772,600	778.33
2005-10-20	2,375	2,380	2,345	2,360	646,600	786.67
2005-10-19	2,380	2,380	2,330	2,345	1,126,000	781.67
2005-10-18	2,350	2,380	2,345	2,355	1,036,200	785
2005-10-17	2,320	2,345	2,320	2,330	558,200	776.67
2005-10-14	2,345	2,345	2,310	2,310	871,000	770
2005-10-13	2,325	2,345	2,290	2,345	661,700	781.67
2005-10-12	2,335	2,350	2,295	2,320	622,100	773.33
2005-10-11	2,260	2,335	2,235	2,335	719,300	778.33
2005-10-07	2,255	2,275	2,240	2,240	598,400	746.67
2005-10-06	2,325	2,325	2,275	2,285	993,000	761.67
2005-10-05	2,350	2,355	2,310	2,350	1,252,200	783.33
2005-10-04	2,350	2,355	2,325	2,340	1,132,700	780
2005-10-03	2,300	2,300	2,240	2,270	1,146,000	756.67
2005-09-30	2,395	2,395	2,300	2,345	1,263,900	781.67
2005-09-29	2,300	2,320	2,260	2,315	986,600	771.67
2005-09-28	2,195	2,280	2,190	2,275	2,131,900	758.33
2005-09-27	2,190	2,195	2,170	2,180	614,900	726.67
2005-09-26	2,170	2,195	2,165	2,185	871,500	728.33
2005-09-22	2,165	2,170	2,150	2,170	651,800	723.33
2005-09-21	2,190	2,195	2,170	2,185	915,500	728.33
2005-09-20	2,145	2,175	2,140	2,175	800,400	725
2005-09-16	2,125	2,135	2,105	2,135	758,700	711.67
2005-09-15	2,140	2,140	2,105	2,110	836,000	703.33
2005-09-14	2,150	2,150	2,130	2,135	726,600	711.67
2005-09-13	2,110	2,145	2,105	2,145	1,042,600	715
2005-09-12	2,120	2,120	2,090	2,095	661,700	698.33
2005-09-09	2,070	2,095	2,060	2,090	1,117,800	696.67
2005-09-08	2,080	2,085	2,050	2,065	641,800	688.33
2005-09-07	2,110	2,110	2,075	2,085	762,300	695
2005-09-06	2,130	2,130	2,070	2,080	790,400	693.33
2005-09-05	2,095	2,125	2,075	2,120	1,015,400	706.67
2005-09-02	2,075	2,080	2,060	2,075	892,600	691.67
2005-09-01	2,080	2,100	2,050	2,055	1,745,600	685
2005-08-31	2,140	2,145	2,055	2,075	2,162,500	691.67
2005-08-30	2,135	2,160	2,125	2,150	1,838,600	716.67
2005-08-29	2,195	2,195	2,170	2,170	346,100	723.33
2005-08-26	2,195	2,195	2,170	2,180	358,700	726.67
2005-08-25	2,200	2,200	2,160	2,165	961,300	721.67
2005-08-24	2,185	2,210	2,185	2,195	761,300	731.67
2005-08-23	2,200	2,210	2,185	2,190	1,407,700	730
2005-08-22	2,195	2,230	2,185	2,205	1,341,100	735
2005-08-19	2,170	2,175	2,160	2,165	469,700	721.67
2005-08-18	2,160	2,175	2,160	2,165	391,900	721.67
2005-08-17	2,160	2,175	2,155	2,160	635,700	720
2005-08-16	2,160	2,165	2,145	2,160	747,900	720
2005-08-15	2,165	2,170	2,155	2,170	452,300	723.33
2005-08-12	2,170	2,175	2,150	2,150	576,000	716.67
2005-08-11	2,170	2,180	2,160	2,165	757,700	721.67
2005-08-10	2,145	2,165	2,140	2,155	886,100	718.33
2005-08-09	2,100	2,140	2,095	2,135	642,400	711.67
2005-08-08	2,050	2,090	2,030	2,090	815,200	696.67
2005-08-05	2,130	2,135	2,085	2,100	740,000	700
2005-08-04	2,120	2,140	2,075	2,135	1,034,900	711.67
2005-08-03	2,120	2,145	2,110	2,120	1,347,200	706.67
2005-08-02	2,125	2,125	2,095	2,100	1,055,400	700
2005-08-01	2,100	2,120	2,080	2,095	1,681,400	698.33
2005-07-29	2,190	2,190	2,075	2,085	2,175,900	695
2005-07-28	2,085	2,165	2,080	2,135	1,997,200	711.67
2005-07-27	2,090	2,100	2,065	2,075	803,500	691.67
2005-07-26	2,090	2,100	2,080	2,085	895,300	695
2005-07-25	2,070	2,075	2,045	2,070	434,900	690
2005-07-22	2,085	2,085	2,030	2,045	1,007,500	681.67
2005-07-21	2,085	2,095	2,075	2,080	862,300	693.33
2005-07-20	2,105	2,125	2,070	2,080	1,932,800	693.33
2005-07-19	2,065	2,090	2,050	2,090	657,700	696.67
2005-07-15	2,080	2,095	2,050	2,055	1,063,000	685
2005-07-14	2,055	2,075	2,045	2,055	1,334,700	685
2005-07-13	2,105	2,105	2,045	2,050	1,905,100	683.33
2005-07-12	2,060	2,115	2,055	2,105	1,716,600	701.67
2005-07-11	2,045	2,060	2,020	2,020	764,200	673.33
2005-07-08	2,030	2,045	2,015	2,030	944,800	676.67
2005-07-07	2,055	2,065	2,025	2,045	1,350,600	681.67
2005-07-06	2,030	2,060	2,025	2,055	691,200	685
2005-07-05	2,045	2,045	2,010	2,020	750,000	673.33
2005-07-04	2,060	2,070	2,030	2,035	630,500	678.33
2005-07-01	2,025	2,045	2,015	2,045	761,000	681.67
2005-06-30	2,015	2,035	2,005	2,035	973,800	678.33
2005-06-29	2,000	2,015	1,990	1,991	656,200	663.67
2005-06-28	1,990	2,005	1,980	1,990	696,500	663.33
2005-06-27	1,960	1,972	1,953	1,967	322,300	655.67
2005-06-24	1,978	1,988	1,966	1,983	905,100	661
2005-06-23	1,993	1,998	1,972	1,978	573,800	659.33
2005-06-22	1,987	2,000	1,987	1,987	838,900	662.33
2005-06-21	1,992	2,005	1,986	1,987	746,500	662.33
2005-06-20	2,000	2,000	1,980	1,990	614,700	663.33
2005-06-17	1,983	1,995	1,981	1,990	734,900	663.33
2005-06-16	1,954	1,973	1,951	1,966	725,000	655.33
2005-06-15	1,945	1,989	1,938	1,983	1,581,400	661
2005-06-14	1,930	1,943	1,910	1,922	999,900	640.67
2005-06-13	1,959	1,963	1,937	1,940	737,100	646.67
2005-06-10	1,930	1,968	1,929	1,941	1,037,800	647
2005-06-09	1,975	1,980	1,921	1,922	653,800	640.67
2005-06-08	1,955	1,973	1,945	1,973	442,400	657.67
2005-06-07	1,965	1,977	1,942	1,954	684,300	651.33
2005-06-06	1,962	1,979	1,956	1,967	584,600	655.67
2005-06-03	2,000	2,000	1,972	1,985	1,015,600	661.67
2005-06-02	1,963	2,010	1,961	2,000	1,183,700	666.67
2005-06-01	1,940	1,974	1,940	1,960	1,140,500	653.33
2005-05-31	1,934	1,988	1,923	1,988	2,222,100	662.67
2005-05-30	1,929	1,934	1,916	1,924	625,800	641.33
2005-05-27	1,915	1,937	1,915	1,924	847,200	641.33
2005-05-26	1,889	1,915	1,863	1,895	709,000	631.67
2005-05-25	1,899	1,917	1,882	1,899	695,000	633
2005-05-24	1,916	1,939	1,890	1,897	827,100	632.33
2005-05-23	1,898	1,919	1,883	1,915	693,300	638.33
2005-05-20	1,900	1,900	1,867	1,879	585,700	626.33
2005-05-19	1,870	1,882	1,862	1,870	494,900	623.33
2005-05-18	1,867	1,887	1,836	1,859	776,300	619.67
2005-05-17	1,899	1,912	1,865	1,870	585,800	623.33
2005-05-16	1,898	1,927	1,882	1,903	1,235,200	634.33
2005-05-13	1,863	1,893	1,852	1,868	916,800	622.67
2005-05-12	1,919	1,930	1,890	1,891	634,900	630.33
2005-05-11	1,878	1,928	1,875	1,910	1,275,600	636.67
2005-05-10	1,911	1,918	1,885	1,891	620,500	630.33
2005-05-09	1,940	1,940	1,902	1,913	1,543,500	637.67
2005-05-06	1,900	1,940	1,881	1,940	2,341,600	646.67
2005-05-02	1,850	1,851	1,837	1,841	1,216,600	613.67
2005-04-28	1,822	1,840	1,793	1,840	1,657,300	613.33
2005-04-27	1,795	1,798	1,769	1,792	771,200	597.33
2005-04-26	1,780	1,792	1,767	1,775	690,500	591.67
2005-04-25	1,785	1,785	1,757	1,758	992,100	586
2005-04-22	1,801	1,801	1,772	1,792	863,600	597.33
2005-04-21	1,730	1,765	1,719	1,754	1,283,500	584.67
2005-04-20	1,824	1,825	1,763	1,774	870,000	591.33
2005-04-19	1,805	1,805	1,760	1,788	1,361,200	596
2005-04-18	1,751	1,770	1,723	1,723	1,836,500	574.33
2005-04-15	1,850	1,854	1,798	1,811	2,234,700	603.67
2005-04-14	1,847	1,885	1,847	1,873	1,263,700	624.33
2005-04-13	1,900	1,923	1,890	1,907	756,000	635.67
2005-04-12	1,919	1,934	1,873	1,878	1,429,200	626
2005-04-11	1,941	1,955	1,920	1,949	1,325,400	649.67
2005-04-08	1,944	1,953	1,927	1,941	1,341,400	647
2005-04-07	1,916	1,940	1,900	1,929	1,668,500	643
2005-04-06	1,898	1,926	1,892	1,926	1,423,400	642
2005-04-05	1,850	1,904	1,850	1,890	1,340,900	630
2005-04-04	1,832	1,845	1,825	1,839	625,600	613
2005-04-01	1,823	1,838	1,804	1,832	1,019,300	610.67
2005-03-31	1,832	1,845	1,827	1,835	905,500	611.67
2005-03-30	1,825	1,835	1,810	1,831	1,063,100	610.33
2005-03-29	1,831	1,844	1,814	1,826	553,500	608.67
2005-03-28	1,809	1,851	1,808	1,844	756,000	614.67
2005-03-25	1,793	1,809	1,793	1,802	279,100	600.67
2005-03-24	1,815	1,816	1,791	1,791	552,500	597
2005-03-23	1,809	1,810	1,792	1,802	447,000	600.67
2005-03-22	1,809	1,829	1,803	1,807	1,072,500	602.33
2005-03-18	1,796	1,806	1,789	1,797	488,700	599
2005-03-17	1,780	1,800	1,778	1,789	490,400	596.33
2005-03-16	1,795	1,809	1,792	1,807	440,900	602.33
2005-03-15	1,798	1,798	1,784	1,791	478,600	597
2005-03-14	1,797	1,797	1,770	1,786	284,700	595.33
2005-03-11	1,810	1,810	1,796	1,797	1,052,600	599
2005-03-10	1,776	1,801	1,774	1,797	807,200	599
2005-03-09	1,760	1,784	1,760	1,775	1,018,800	591.67
2005-03-08	1,776	1,779	1,762	1,779	833,100	593
2005-03-07	1,778	1,797	1,776	1,786	865,100	595.33
2005-03-04	1,803	1,805	1,786	1,794	634,600	598
2005-03-03	1,815	1,829	1,801	1,805	1,152,300	601.67
2005-03-02	1,795	1,807	1,792	1,801	1,319,900	600.33
2005-03-01	1,790	1,790	1,771	1,776	657,800	592
2005-02-28	1,789	1,796	1,782	1,793	573,400	597.67
2005-02-25	1,789	1,789	1,775	1,777	556,700	592.33
2005-02-24	1,750	1,779	1,745	1,774	775,200	591.33
2005-02-23	1,721	1,747	1,721	1,746	723,900	582
2005-02-22	1,757	1,757	1,729	1,730	376,800	576.67
2005-02-21	1,769	1,769	1,740	1,756	456,500	585.33
2005-02-18	1,730	1,769	1,729	1,764	826,800	588
2005-02-17	1,737	1,757	1,725	1,725	680,500	575
2005-02-16	1,752	1,757	1,727	1,730	479,800	576.67
2005-02-15	1,761	1,765	1,755	1,760	343,100	586.67
2005-02-14	1,800	1,800	1,769	1,769	977,800	589.67
2005-02-10	1,760	1,770	1,728	1,770	1,293,900	590
2005-02-09	1,750	1,779	1,741	1,775	2,827,500	591.67
2005-02-08	1,710	1,715	1,694	1,715	970,400	571.67
2005-02-07	1,688	1,706	1,681	1,702	756,300	567.33
2005-02-04	1,658	1,684	1,648	1,670	1,311,100	556.67
2005-02-03	1,681	1,700	1,666	1,685	863,400	561.67
2005-02-02	1,703	1,714	1,692	1,702	843,400	567.33
2005-02-01	1,687	1,700	1,673	1,700	779,300	566.67
2005-01-31	1,696	1,710	1,678	1,701	1,285,500	567
2005-01-28	1,680	1,687	1,670	1,684	1,570,800	561.33
2005-01-27	1,660	1,683	1,660	1,674	1,771,400	558
2005-01-26	1,628	1,658	1,622	1,658	950,900	552.67
2005-01-25	1,612	1,620	1,603	1,603	485,800	534.33
2005-01-24	1,618	1,639	1,611	1,631	794,000	543.67
2005-01-21	1,615	1,633	1,604	1,623	1,073,300	541
2005-01-20	1,654	1,654	1,616	1,620	1,338,500	540
2005-01-19	1,635	1,653	1,632	1,653	1,383,800	551
2005-01-18	1,613	1,627	1,603	1,619	1,048,000	539.67
2005-01-17	1,619	1,620	1,598	1,605	693,000	535
2005-01-14	1,627	1,637	1,600	1,624	1,021,000	541.33
2005-01-13	1,612	1,631	1,608	1,626	1,061,300	542
2005-01-12	1,601	1,611	1,598	1,607	911,900	535.67
2005-01-11	1,598	1,600	1,585	1,597	524,200	532.33
2005-01-07	1,605	1,608	1,575	1,597	1,044,800	532.33
2005-01-06	1,560	1,591	1,555	1,588	1,176,200	529.33
2005-01-05	1,547	1,562	1,541	1,550	719,200	516.67
2005-01-04	1,535	1,552	1,530	1,547	229,300	515.67

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