7272 ヤマハ発動機(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,180	1,187	1,163	1,166	1,661,200	388.67
2009-12-29	1,193	1,202	1,187	1,202	424,000	400.67
2009-12-28	1,174	1,202	1,174	1,192	525,900	397.33
2009-12-25	1,199	1,199	1,178	1,184	382,700	394.67
2009-12-24	1,190	1,200	1,173	1,193	1,096,900	397.67
2009-12-22	1,168	1,185	1,162	1,181	1,164,400	393.67
2009-12-21	1,136	1,163	1,135	1,151	817,300	383.67
2009-12-18	1,146	1,155	1,131	1,144	1,057,700	381.33
2009-12-17	1,164	1,172	1,158	1,166	610,700	388.67
2009-12-16	1,165	1,184	1,153	1,164	1,024,800	388
2009-12-15	1,143	1,149	1,130	1,148	858,600	382.67
2009-12-14	1,138	1,153	1,121	1,145	894,400	381.67
2009-12-11	1,134	1,147	1,117	1,147	1,114,800	382.33
2009-12-10	1,154	1,168	1,100	1,114	2,353,900	371.33
2009-12-09	1,136	1,143	1,125	1,134	982,200	378
2009-12-08	1,167	1,183	1,156	1,161	2,383,900	387
2009-12-07	1,167	1,173	1,152	1,167	2,031,800	389
2009-12-04	1,114	1,125	1,089	1,122	1,080,900	374
2009-12-03	1,066	1,116	1,059	1,112	1,393,200	370.67
2009-12-02	1,020	1,053	1,019	1,046	747,900	348.67
2009-12-01	994	1,040	983	1,040	1,007,800	346.67
2009-11-30	998	1,020	996	1,011	1,451,300	337
2009-11-27	995	1,016	971	978	1,597,600	326
2009-11-26	988	1,008	972	997	704,200	332.33
2009-11-25	977	999	965	998	1,386,800	332.67
2009-11-24	997	1,008	979	987	1,100,600	329
2009-11-20	990	1,022	990	1,017	1,287,500	339
2009-11-19	1,042	1,042	982	1,009	1,445,200	336.33
2009-11-18	1,041	1,056	1,025	1,037	767,800	345.67
2009-11-17	1,056	1,060	1,042	1,052	750,700	350.67
2009-11-16	1,065	1,072	1,042	1,056	779,700	352
2009-11-13	1,082	1,093	1,069	1,074	857,200	358
2009-11-12	1,092	1,113	1,090	1,096	1,353,800	365.33
2009-11-11	1,076	1,082	1,060	1,068	812,600	356
2009-11-10	1,086	1,093	1,073	1,075	1,233,000	358.33
2009-11-09	1,098	1,100	1,076	1,085	1,387,100	361.67
2009-11-06	1,120	1,120	1,078	1,085	1,353,100	361.67
2009-11-05	1,090	1,119	1,090	1,102	1,911,000	367.33
2009-11-04	1,072	1,111	1,060	1,103	1,859,700	367.67
2009-11-02	1,064	1,080	1,058	1,071	849,500	357
2009-10-30	1,107	1,115	1,094	1,104	1,008,200	368
2009-10-29	1,084	1,099	1,066	1,092	1,822,900	364
2009-10-28	1,081	1,108	1,081	1,090	936,500	363.33
2009-10-27	1,119	1,119	1,083	1,091	1,110,800	363.67
2009-10-26	1,096	1,119	1,092	1,106	1,179,800	368.67
2009-10-23	1,090	1,108	1,080	1,092	1,496,200	364
2009-10-22	1,110	1,110	1,076	1,099	1,779,100	366.33
2009-10-21	1,088	1,096	1,071	1,090	1,246,000	363.33
2009-10-20	1,138	1,146	1,101	1,102	1,462,000	367.33
2009-10-19	1,065	1,107	1,056	1,099	1,755,700	366.33
2009-10-16	1,070	1,089	1,050	1,087	2,150,800	362.33
2009-10-15	1,069	1,073	1,046	1,057	1,631,400	352.33
2009-10-14	1,050	1,059	990	1,045	4,906,900	348.33
2009-10-13	1,104	1,105	1,070	1,076	2,553,300	358.67
2009-10-09	1,108	1,117	1,088	1,104	1,900,900	368
2009-10-08	1,052	1,097	1,026	1,092	2,017,900	364
2009-10-07	1,035	1,066	1,024	1,054	1,847,400	351.33
2009-10-06	1,000	1,032	989	1,024	2,662,200	341.33
2009-10-05	1,009	1,025	985	998	1,841,700	332.67
2009-10-02	1,038	1,040	1,006	1,029	1,444,400	343
2009-10-01	1,087	1,100	1,055	1,061	1,687,000	353.67
2009-09-30	1,116	1,147	1,095	1,107	1,679,400	369
2009-09-29	1,129	1,140	1,103	1,115	1,716,000	371.67
2009-09-28	1,130	1,150	1,114	1,129	1,412,400	376.33
2009-09-25	1,167	1,180	1,144	1,167	1,472,100	389
2009-09-24	1,183	1,235	1,181	1,193	2,771,100	397.67
2009-09-18	1,138	1,153	1,125	1,147	1,501,000	382.33
2009-09-17	1,147	1,149	1,121	1,139	1,377,700	379.67
2009-09-16	1,106	1,141	1,106	1,124	1,638,200	374.67
2009-09-15	1,104	1,154	1,098	1,114	2,739,200	371.33
2009-09-14	1,160	1,160	1,117	1,123	1,595,300	374.33
2009-09-11	1,178	1,185	1,156	1,158	2,621,300	386
2009-09-10	1,094	1,163	1,093	1,157	3,017,100	385.67
2009-09-09	1,082	1,093	1,073	1,092	1,233,400	364
2009-09-08	1,080	1,081	1,069	1,078	832,500	359.33
2009-09-07	1,077	1,089	1,071	1,084	923,000	361.33
2009-09-04	1,090	1,090	1,068	1,076	969,400	358.67
2009-09-03	1,076	1,095	1,066	1,080	985,700	360
2009-09-02	1,098	1,100	1,081	1,092	808,400	364
2009-09-01	1,097	1,124	1,087	1,118	817,500	372.67
2009-08-31	1,120	1,136	1,083	1,097	1,522,200	365.67
2009-08-28	1,127	1,132	1,112	1,121	1,228,300	373.67
2009-08-27	1,134	1,136	1,098	1,113	1,273,900	371
2009-08-26	1,134	1,157	1,122	1,147	2,285,200	382.33
2009-08-25	1,120	1,120	1,100	1,114	1,123,800	371.33
2009-08-24	1,104	1,123	1,102	1,113	1,529,900	371
2009-08-21	1,105	1,107	1,048	1,067	1,886,000	355.67
2009-08-20	1,101	1,104	1,067	1,098	1,292,500	366
2009-08-19	1,090	1,096	1,074	1,081	1,840,300	360.33
2009-08-18	1,073	1,084	1,055	1,074	1,428,200	358
2009-08-17	1,113	1,118	1,085	1,093	1,231,200	364.33
2009-08-14	1,099	1,111	1,091	1,104	1,183,600	368
2009-08-13	1,119	1,119	1,071	1,103	2,657,000	367.67
2009-08-12	1,116	1,116	1,093	1,099	2,057,600	366.33
2009-08-11	1,139	1,153	1,129	1,140	2,351,600	380
2009-08-10	1,100	1,160	1,097	1,159	3,420,800	386.33
2009-08-07	1,088	1,088	1,041	1,083	2,190,300	361
2009-08-06	1,068	1,092	1,048	1,087	2,714,300	362.33
2009-08-05	1,090	1,092	1,032	1,038	5,518,500	346
2009-08-04	1,230	1,242	1,079	1,096	6,318,000	365.33
2009-08-03	1,200	1,228	1,193	1,216	1,837,600	405.33
2009-07-31	1,179	1,186	1,136	1,178	1,854,600	392.67
2009-07-30	1,151	1,208	1,137	1,199	2,818,600	399.67
2009-07-29	1,151	1,161	1,126	1,133	2,953,600	377.67
2009-07-28	1,154	1,158	1,138	1,148	3,843,700	382.67
2009-07-27	1,096	1,108	1,089	1,094	1,936,400	364.67
2009-07-24	1,067	1,068	1,054	1,064	1,959,400	354.67
2009-07-23	1,026	1,056	1,019	1,033	1,181,400	344.33
2009-07-22	1,047	1,067	1,026	1,035	1,794,200	345
2009-07-21	1,009	1,027	1,003	1,027	1,517,500	342.33
2009-07-17	979	982	947	972	1,634,000	324
2009-07-16	1,000	1,006	978	982	1,920,500	327.33
2009-07-15	985	985	954	969	2,464,300	323
2009-07-14	926	965	925	946	2,311,500	315.33
2009-07-13	959	962	903	906	2,511,600	302
2009-07-10	986	989	959	968	1,137,000	322.67
2009-07-09	968	981	947	976	1,881,000	325.33
2009-07-08	1,020	1,037	982	989	3,444,300	329.67
2009-07-07	1,084	1,096	1,052	1,061	2,482,900	353.67
2009-07-06	1,120	1,143	1,111	1,124	1,933,700	374.67
2009-07-03	1,070	1,132	1,068	1,118	2,327,500	372.67
2009-07-02	1,044	1,111	1,043	1,110	4,267,600	370
2009-07-01	1,050	1,086	1,044	1,064	4,236,700	354.67
2009-06-30	1,063	1,084	1,061	1,073	2,287,600	357.67
2009-06-29	1,075	1,079	1,035	1,053	2,116,400	351
2009-06-26	1,106	1,117	1,074	1,081	2,100,500	360.33
2009-06-25	1,100	1,112	1,091	1,094	2,257,000	364.67
2009-06-24	1,093	1,105	1,074	1,085	1,609,700	361.67
2009-06-23	1,123	1,132	1,102	1,113	713,400	371
2009-06-22	1,139	1,171	1,130	1,160	639,200	386.67
2009-06-19	1,150	1,159	1,128	1,139	631,600	379.67
2009-06-18	1,158	1,158	1,114	1,137	1,008,400	379
2009-06-17	1,153	1,193	1,142	1,178	1,332,600	392.67
2009-06-16	1,167	1,171	1,133	1,145	1,198,000	381.67
2009-06-15	1,240	1,250	1,194	1,207	1,098,400	402.33
2009-06-12	1,224	1,260	1,223	1,253	1,190,300	417.67
2009-06-11	1,217	1,255	1,217	1,238	1,318,700	412.67
2009-06-10	1,175	1,193	1,167	1,190	1,145,900	396.67
2009-06-09	1,200	1,212	1,182	1,186	1,141,100	395.33
2009-06-08	1,210	1,226	1,187	1,198	1,232,000	399.33
2009-06-05	1,154	1,188	1,154	1,183	834,000	394.33
2009-06-04	1,147	1,163	1,136	1,143	788,000	381
2009-06-03	1,149	1,186	1,146	1,167	1,175,500	389
2009-06-02	1,136	1,156	1,128	1,148	1,758,400	382.67
2009-06-01	1,091	1,097	1,063	1,095	1,108,300	365
2009-05-29	1,072	1,077	1,058	1,075	1,585,000	358.33
2009-05-28	1,055	1,097	1,050	1,092	1,517,700	364
2009-05-27	1,070	1,079	1,062	1,075	767,600	358.33
2009-05-26	1,061	1,071	1,048	1,059	664,100	353
2009-05-25	1,041	1,056	1,024	1,056	1,114,900	352
2009-05-22	1,029	1,043	1,012	1,041	1,498,700	347
2009-05-21	1,067	1,069	1,045	1,069	1,073,700	356.33
2009-05-20	1,076	1,095	1,069	1,095	1,016,100	365
2009-05-19	1,078	1,080	1,047	1,059	1,116,300	353
2009-05-18	1,041	1,053	1,020	1,041	642,400	347
2009-05-15	1,037	1,070	1,026	1,061	696,600	353.67
2009-05-14	1,071	1,071	1,030	1,036	1,143,300	345.33
2009-05-13	1,062	1,079	1,037	1,074	1,815,600	358
2009-05-12	1,073	1,088	1,048	1,059	1,687,600	353
2009-05-11	1,087	1,144	1,086	1,133	1,597,300	377.67
2009-05-08	1,093	1,120	1,074	1,107	1,506,600	369
2009-05-07	1,065	1,092	1,046	1,092	2,006,000	364
2009-05-01	1,030	1,042	1,005	1,024	1,153,300	341.33
2009-04-30	1,025	1,043	1,010	1,037	1,945,400	345.67
2009-04-28	1,008	1,031	960	965	1,967,700	321.67
2009-04-27	1,022	1,034	1,003	1,028	1,007,400	342.67
2009-04-24	1,044	1,044	1,000	1,002	1,300,000	334
2009-04-23	1,045	1,045	1,001	1,024	1,365,300	341.33
2009-04-22	1,057	1,062	1,014	1,041	1,265,200	347
2009-04-21	1,000	1,035	991	1,034	1,245,000	344.67
2009-04-20	1,048	1,049	1,005	1,045	1,053,400	348.33
2009-04-17	994	1,030	985	1,028	1,477,600	342.67
2009-04-16	1,018	1,022	957	964	1,480,400	321.33
2009-04-15	982	994	955	992	2,017,200	330.67
2009-04-14	1,050	1,052	982	1,000	1,458,100	333.33
2009-04-13	1,025	1,054	1,015	1,030	1,231,300	343.33
2009-04-10	1,057	1,057	997	1,013	1,571,200	337.67
2009-04-09	972	1,020	971	1,017	1,726,200	339
2009-04-08	989	990	954	963	1,926,400	321
2009-04-07	1,033	1,058	991	999	2,139,700	333
2009-04-06	1,063	1,116	1,037	1,046	2,460,600	348.67
2009-04-03	1,017	1,048	1,011	1,030	2,458,000	343.33
2009-04-02	946	1,016	941	988	1,982,300	329.33
2009-04-01	895	921	885	916	2,478,700	305.33
2009-03-31	865	901	860	875	1,845,500	291.67
2009-03-30	903	918	854	857	1,318,200	285.67
2009-03-27	904	925	898	898	2,357,900	299.33
2009-03-26	900	915	893	903	1,079,800	301
2009-03-25	950	952	891	900	1,715,900	300
2009-03-24	945	955	915	945	1,591,100	315
2009-03-23	846	907	837	905	1,489,000	301.67
2009-03-19	873	885	861	863	1,487,900	287.67
2009-03-18	865	880	861	872	1,917,600	290.67
2009-03-17	825	854	813	845	2,045,000	281.67
2009-03-16	788	812	788	807	1,092,400	269
2009-03-13	743	776	743	766	1,532,800	255.33
2009-03-12	765	769	730	737	1,782,100	245.67
2009-03-11	766	785	760	775	1,299,900	258.33
2009-03-10	751	757	732	744	1,797,300	248
2009-03-09	798	798	756	767	2,666,300	255.67
2009-03-06	817	827	800	818	1,387,100	272.67
2009-03-05	823	844	819	825	1,343,200	275
2009-03-04	790	828	784	822	1,516,400	274
2009-03-03	800	840	785	814	1,206,700	271.33
2009-03-02	817	830	807	817	1,114,000	272.33
2009-02-27	884	891	828	847	1,973,100	282.33
2009-02-26	874	896	862	874	1,760,000	291.33
2009-02-25	822	887	811	882	2,116,200	294
2009-02-24	771	792	771	792	2,099,200	264
2009-02-23	817	823	780	811	1,412,400	270.33
2009-02-20	852	856	832	846	1,893,700	282
2009-02-19	803	845	801	842	2,277,900	280.67
2009-02-18	769	796	766	783	1,369,100	261
2009-02-17	809	809	783	784	1,109,500	261.33
2009-02-16	810	825	792	801	1,160,500	267
2009-02-13	834	836	804	813	1,887,200	271
2009-02-12	840	861	819	844	1,415,200	281.33
2009-02-10	840	863	840	852	882,300	284
2009-02-09	883	890	849	850	923,500	283.33
2009-02-06	870	888	850	860	1,241,400	286.67
2009-02-05	873	892	854	864	1,055,200	288
2009-02-04	845	881	832	875	1,370,400	291.67
2009-02-03	823	864	816	835	782,800	278.33
2009-02-02	836	848	804	813	1,208,500	271
2009-01-30	875	892	841	856	1,301,400	285.33
2009-01-29	875	905	863	900	1,342,600	300
2009-01-28	860	890	852	880	998,500	293.33
2009-01-27	849	891	847	879	1,281,700	293
2009-01-26	838	852	816	826	724,300	275.33
2009-01-23	826	864	825	840	1,251,900	280
2009-01-22	904	909	850	866	1,832,000	288.67
2009-01-21	911	915	884	894	2,331,100	298
2009-01-20	952	964	928	957	1,027,000	319
2009-01-19	975	981	951	962	808,400	320.67
2009-01-16	927	950	906	948	1,566,300	316
2009-01-15	890	912	887	903	1,469,900	301
2009-01-14	885	918	875	911	1,577,200	303.67
2009-01-13	900	905	879	883	1,399,200	294.33
2009-01-09	983	990	949	967	639,800	322.33
2009-01-08	973	1,019	972	993	1,337,400	331
2009-01-07	974	1,048	971	1,042	1,854,500	347.33
2009-01-06	953	955	940	948	881,900	316
2009-01-05	972	972	937	945	599,900	315

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