7272 ヤマハ発動機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	968	974	957	974	871,400	324.67
2011-12-29	971	975	954	969	1,071,100	323
2011-12-28	975	985	969	971	824,700	323.67
2011-12-27	998	1,005	995	997	368,700	332.33
2011-12-26	1,003	1,006	998	1,004	597,200	334.67
2011-12-22	994	1,007	981	988	711,400	329.33
2011-12-21	1,005	1,010	996	1,002	843,900	334
2011-12-20	967	995	964	994	1,600,500	331.33
2011-12-19	986	992	950	969	1,657,600	323
2011-12-16	1,000	1,001	981	990	969,000	330
2011-12-15	1,017	1,017	991	991	1,405,800	330.33
2011-12-14	1,013	1,021	1,004	1,016	1,265,100	338.67
2011-12-13	1,012	1,023	1,005	1,015	1,500,900	338.33
2011-12-12	1,033	1,037	1,024	1,026	695,200	342
2011-12-09	1,001	1,025	1,001	1,016	1,953,100	338.67
2011-12-08	1,053	1,053	1,028	1,028	850,400	342.67
2011-12-07	1,030	1,055	1,023	1,054	1,151,500	351.33
2011-12-06	1,048	1,050	1,021	1,026	1,030,700	342
2011-12-05	1,061	1,063	1,039	1,057	1,333,000	352.33
2011-12-02	1,051	1,070	1,045	1,057	1,123,400	352.33
2011-12-01	1,076	1,088	1,049	1,053	1,719,800	351
2011-11-30	1,044	1,048	1,027	1,046	1,158,200	348.67
2011-11-29	1,058	1,071	1,033	1,052	1,390,900	350.67
2011-11-28	1,023	1,052	1,022	1,028	1,338,400	342.67
2011-11-25	990	1,016	987	1,003	1,148,900	334.33
2011-11-24	1,006	1,010	993	994	1,549,800	331.33
2011-11-22	1,010	1,040	1,003	1,036	1,352,700	345.33
2011-11-21	1,046	1,046	1,011	1,020	960,600	340
2011-11-18	1,042	1,050	1,028	1,045	1,622,500	348.33
2011-11-17	1,074	1,076	1,053	1,058	1,954,800	352.67
2011-11-16	1,081	1,094	1,064	1,082	1,330,500	360.67
2011-11-15	1,096	1,100	1,080	1,082	1,419,800	360.67
2011-11-14	1,130	1,131	1,091	1,101	1,539,200	367
2011-11-11	1,098	1,104	1,079	1,098	1,249,700	366
2011-11-10	1,091	1,096	1,076	1,091	1,773,100	363.67
2011-11-09	1,129	1,144	1,121	1,135	3,279,700	378.33
2011-11-08	1,107	1,126	1,083	1,084	2,328,900	361.33
2011-11-07	1,103	1,112	1,090	1,106	1,765,200	368.67
2011-11-04	1,088	1,113	1,070	1,102	1,948,900	367.33
2011-11-02	1,071	1,075	1,041	1,054	1,544,300	351.33
2011-11-01	1,111	1,120	1,078	1,087	1,646,400	362.33
2011-10-31	1,141	1,163	1,118	1,138	1,870,400	379.33
2011-10-28	1,147	1,163	1,135	1,159	2,455,200	386.33
2011-10-27	1,078	1,108	1,072	1,103	948,500	367.67
2011-10-26	1,046	1,085	1,034	1,078	828,300	359.33
2011-10-25	1,087	1,087	1,065	1,067	819,000	355.67
2011-10-24	1,059	1,083	1,059	1,074	910,300	358
2011-10-21	1,038	1,071	1,038	1,058	1,150,300	352.67
2011-10-20	1,051	1,052	1,015	1,028	1,101,900	342.67
2011-10-19	1,106	1,116	1,053	1,059	2,073,900	353
2011-10-18	1,090	1,102	1,077	1,094	1,227,400	364.67
2011-10-17	1,095	1,123	1,095	1,118	1,409,700	372.67
2011-10-14	1,066	1,094	1,058	1,073	2,073,700	357.67
2011-10-13	1,066	1,085	1,054	1,068	2,394,800	356
2011-10-12	999	1,077	993	1,066	4,350,000	355.33
2011-10-11	987	1,009	976	984	2,019,500	328
2011-10-07	915	976	913	951	1,962,000	317
2011-10-06	921	943	920	930	831,000	310
2011-10-05	952	952	897	902	1,629,100	300.67
2011-10-04	955	957	930	939	1,709,200	313
2011-10-03	1,004	1,005	952	964	2,077,800	321.33
2011-09-30	1,039	1,041	1,014	1,036	1,840,900	345.33
2011-09-29	1,003	1,040	990	1,040	1,143,900	346.67
2011-09-28	999	1,020	998	1,012	1,199,200	337.33
2011-09-27	979	999	979	999	1,450,100	333
2011-09-26	1,020	1,029	949	955	2,448,000	318.33
2011-09-22	1,020	1,030	1,000	1,013	1,006,800	337.67
2011-09-21	1,040	1,053	1,033	1,049	1,100,000	349.67
2011-09-20	1,069	1,069	1,043	1,049	969,000	349.67
2011-09-16	1,068	1,087	1,063	1,079	1,449,800	359.67
2011-09-15	1,050	1,058	1,036	1,043	1,164,000	347.67
2011-09-14	1,044	1,049	1,017	1,024	1,315,700	341.33
2011-09-13	1,030	1,053	1,021	1,046	1,482,100	348.67
2011-09-12	1,015	1,027	1,006	1,021	1,103,400	340.33
2011-09-09	1,067	1,077	1,035	1,040	1,764,200	346.67
2011-09-08	1,108	1,108	1,073	1,082	919,300	360.67
2011-09-07	1,076	1,084	1,052	1,079	1,592,000	359.67
2011-09-06	1,089	1,090	1,047	1,051	1,994,900	350.33
2011-09-05	1,106	1,111	1,085	1,091	1,109,700	363.67
2011-09-02	1,160	1,161	1,121	1,127	1,617,200	375.67
2011-09-01	1,150	1,170	1,146	1,166	1,098,700	388.67
2011-08-31	1,139	1,160	1,131	1,141	1,269,300	380.33
2011-08-30	1,161	1,171	1,145	1,147	1,578,100	382.33
2011-08-29	1,108	1,134	1,088	1,117	1,338,200	372.33
2011-08-26	1,087	1,109	1,083	1,108	1,332,800	369.33
2011-08-25	1,077	1,113	1,075	1,098	1,632,600	366
2011-08-24	1,121	1,146	1,062	1,069	3,115,200	356.33
2011-08-23	1,096	1,111	1,063	1,107	2,056,600	369
2011-08-22	1,125	1,129	1,090	1,095	1,612,100	365
2011-08-19	1,136	1,143	1,120	1,126	1,617,900	375.33
2011-08-18	1,222	1,224	1,181	1,181	1,290,300	393.67
2011-08-17	1,227	1,231	1,209	1,222	772,300	407.33
2011-08-16	1,231	1,254	1,231	1,243	2,094,900	414.33
2011-08-15	1,215	1,222	1,196	1,201	1,555,900	400.33
2011-08-12	1,220	1,227	1,180	1,185	1,600,700	395
2011-08-11	1,195	1,218	1,194	1,204	1,707,800	401.33
2011-08-10	1,268	1,282	1,232	1,235	2,217,400	411.67
2011-08-09	1,224	1,250	1,186	1,249	2,975,200	416.33
2011-08-08	1,295	1,299	1,272	1,279	2,464,400	426.33
2011-08-05	1,325	1,325	1,282	1,317	3,362,300	439
2011-08-04	1,350	1,361	1,323	1,338	6,729,000	446
2011-08-03	1,431	1,459	1,377	1,395	4,244,300	465
2011-08-02	1,475	1,479	1,457	1,463	1,450,900	487.67
2011-08-01	1,498	1,514	1,492	1,493	1,559,600	497.67
2011-07-29	1,462	1,496	1,456	1,493	1,825,000	497.67
2011-07-28	1,468	1,481	1,452	1,453	2,269,600	484.33
2011-07-27	1,486	1,495	1,469	1,479	1,902,700	493
2011-07-26	1,509	1,513	1,494	1,500	1,036,700	500
2011-07-25	1,501	1,505	1,486	1,496	845,900	498.67
2011-07-22	1,508	1,509	1,496	1,504	653,300	501.33
2011-07-21	1,511	1,511	1,477	1,487	911,400	495.67
2011-07-20	1,503	1,536	1,498	1,505	2,030,100	501.67
2011-07-19	1,475	1,481	1,465	1,474	680,200	491.33
2011-07-15	1,480	1,495	1,477	1,486	677,800	495.33
2011-07-14	1,470	1,491	1,466	1,484	1,372,300	494.67
2011-07-13	1,487	1,491	1,473	1,475	1,616,700	491.67
2011-07-12	1,523	1,526	1,490	1,495	1,942,500	498.33
2011-07-11	1,539	1,554	1,537	1,549	1,102,400	516.33
2011-07-08	1,553	1,566	1,542	1,545	1,599,600	515
2011-07-07	1,540	1,553	1,518	1,532	1,846,800	510.67
2011-07-06	1,509	1,535	1,504	1,534	1,583,700	511.33
2011-07-05	1,509	1,517	1,488	1,498	992,100	499.33
2011-07-04	1,498	1,520	1,495	1,509	1,510,900	503
2011-07-01	1,473	1,498	1,460	1,475	1,674,600	491.67
2011-06-30	1,467	1,479	1,451	1,472	1,493,000	490.67
2011-06-29	1,425	1,459	1,424	1,458	1,552,800	486
2011-06-28	1,412	1,423	1,406	1,412	1,160,700	470.67
2011-06-27	1,410	1,411	1,391	1,399	1,046,900	466.33
2011-06-24	1,395	1,415	1,387	1,414	1,179,500	471.33
2011-06-23	1,400	1,416	1,387	1,397	1,436,600	465.67
2011-06-22	1,388	1,409	1,381	1,408	1,311,400	469.33
2011-06-21	1,385	1,385	1,364	1,374	1,968,900	458
2011-06-20	1,399	1,414	1,386	1,392	910,800	464
2011-06-17	1,423	1,424	1,368	1,386	2,211,900	462
2011-06-16	1,426	1,444	1,401	1,404	1,552,800	468
2011-06-15	1,464	1,468	1,439	1,447	1,059,000	482.33
2011-06-14	1,415	1,458	1,414	1,452	2,573,500	484
2011-06-13	1,412	1,414	1,396	1,407	1,425,100	469
2011-06-10	1,425	1,437	1,402	1,415	3,735,000	471.67
2011-06-09	1,333	1,365	1,326	1,365	2,504,700	455
2011-06-08	1,373	1,375	1,329	1,339	2,829,000	446.33
2011-06-07	1,373	1,390	1,361	1,383	1,377,500	461
2011-06-06	1,382	1,390	1,355	1,372	1,296,400	457.33
2011-06-03	1,398	1,409	1,369	1,375	1,549,300	458.33
2011-06-02	1,400	1,415	1,392	1,397	1,796,800	465.67
2011-06-01	1,453	1,454	1,423	1,432	1,609,100	477.33
2011-05-31	1,422	1,453	1,414	1,453	2,870,900	484.33
2011-05-30	1,417	1,432	1,406	1,421	2,331,600	473.67
2011-05-27	1,428	1,447	1,416	1,435	1,359,600	478.33
2011-05-26	1,447	1,460	1,426	1,442	3,393,800	480.67
2011-05-25	1,455	1,456	1,405	1,420	3,758,500	473.33
2011-05-24	1,470	1,491	1,461	1,479	1,216,600	493
2011-05-23	1,501	1,502	1,467	1,494	2,058,600	498
2011-05-20	1,514	1,545	1,514	1,519	1,387,500	506.33
2011-05-19	1,532	1,542	1,512	1,522	1,737,100	507.33
2011-05-18	1,492	1,537	1,485	1,530	2,141,600	510
2011-05-17	1,509	1,514	1,477	1,491	1,809,800	497
2011-05-16	1,515	1,515	1,483	1,500	1,579,500	500
2011-05-13	1,543	1,543	1,474	1,511	4,686,500	503.67
2011-05-12	1,487	1,597	1,471	1,555	4,960,000	518.33
2011-05-11	1,511	1,518	1,484	1,491	2,510,500	497
2011-05-10	1,520	1,537	1,499	1,510	2,630,400	503.33
2011-05-09	1,545	1,553	1,496	1,504	1,789,800	501.33
2011-05-06	1,530	1,546	1,503	1,520	1,302,700	506.67
2011-05-02	1,539	1,554	1,518	1,554	1,732,400	518
2011-04-28	1,507	1,537	1,503	1,537	2,218,700	512.33
2011-04-27	1,469	1,485	1,456	1,483	1,908,100	494.33
2011-04-26	1,474	1,481	1,454	1,466	1,843,000	488.67
2011-04-25	1,511	1,528	1,492	1,498	1,534,700	499.33
2011-04-22	1,485	1,524	1,485	1,510	2,251,600	503.33
2011-04-21	1,488	1,513	1,480	1,512	1,445,800	504
2011-04-20	1,482	1,501	1,481	1,484	1,670,800	494.67
2011-04-19	1,459	1,478	1,447	1,467	2,115,100	489
2011-04-18	1,444	1,471	1,441	1,459	1,110,300	486.33
2011-04-15	1,463	1,483	1,448	1,458	2,154,400	486
2011-04-14	1,476	1,486	1,457	1,480	2,067,700	493.33
2011-04-13	1,456	1,492	1,446	1,463	2,106,600	487.67
2011-04-12	1,445	1,455	1,415	1,447	2,611,700	482.33
2011-04-11	1,510	1,520	1,467	1,471	3,119,600	490.33
2011-04-08	1,485	1,529	1,470	1,524	3,755,500	508
2011-04-07	1,478	1,539	1,475	1,497	5,516,400	499
2011-04-06	1,434	1,475	1,422	1,452	3,863,300	484
2011-04-05	1,414	1,419	1,377	1,415	2,549,000	471.67
2011-04-04	1,409	1,423	1,393	1,396	1,389,200	465.33
2011-04-01	1,447	1,447	1,384	1,389	2,229,600	463
2011-03-31	1,430	1,452	1,399	1,452	2,746,600	484
2011-03-30	1,374	1,408	1,367	1,396	2,155,400	465.33
2011-03-29	1,353	1,370	1,331	1,361	1,862,200	453.67
2011-03-28	1,330	1,344	1,317	1,344	1,555,600	448
2011-03-25	1,357	1,363	1,311	1,322	2,498,500	440.67
2011-03-24	1,332	1,333	1,290	1,308	2,638,700	436
2011-03-23	1,371	1,371	1,318	1,333	3,506,500	444.33
2011-03-22	1,430	1,430	1,368	1,372	3,072,800	457.33
2011-03-18	1,350	1,388	1,330	1,340	1,882,700	446.67
2011-03-17	1,275	1,390	1,272	1,326	3,926,500	442
2011-03-16	1,374	1,464	1,311	1,335	6,094,400	445
2011-03-15	1,273	1,275	1,088	1,207	5,873,600	402.33
2011-03-14	1,255	1,331	1,228	1,274	3,585,700	424.67
2011-03-11	1,365	1,393	1,365	1,375	1,857,000	458.33
2011-03-10	1,419	1,421	1,374	1,394	2,338,000	464.67
2011-03-09	1,426	1,439	1,412	1,418	948,200	472.67
2011-03-08	1,423	1,437	1,409	1,417	1,342,300	472.33
2011-03-07	1,418	1,433	1,406	1,428	1,917,700	476
2011-03-04	1,450	1,470	1,432	1,441	2,920,200	480.33
2011-03-03	1,426	1,447	1,421	1,445	1,194,900	481.67
2011-03-02	1,445	1,453	1,423	1,436	2,268,300	478.67
2011-03-01	1,440	1,475	1,436	1,462	1,560,400	487.33
2011-02-28	1,418	1,455	1,395	1,446	2,709,700	482
2011-02-25	1,410	1,420	1,384	1,404	3,220,800	468
2011-02-24	1,424	1,425	1,387	1,391	4,210,500	463.67
2011-02-23	1,468	1,489	1,418	1,432	4,215,800	477.33
2011-02-22	1,520	1,524	1,500	1,501	1,987,200	500.33
2011-02-21	1,552	1,555	1,529	1,538	1,213,400	512.67
2011-02-18	1,540	1,559	1,534	1,551	1,767,900	517
2011-02-17	1,550	1,562	1,531	1,548	2,486,100	516
2011-02-16	1,495	1,567	1,485	1,550	10,053,100	516.67
2011-02-15	1,670	1,684	1,518	1,525	10,661,600	508.33
2011-02-14	1,600	1,705	1,600	1,705	4,820,100	568.33
2011-02-10	1,587	1,600	1,585	1,596	2,011,900	532
2011-02-09	1,574	1,593	1,572	1,586	2,553,400	528.67
2011-02-08	1,554	1,567	1,538	1,563	1,602,700	521
2011-02-07	1,550	1,554	1,536	1,544	1,601,400	514.67
2011-02-04	1,518	1,545	1,517	1,526	1,302,900	508.67
2011-02-03	1,533	1,533	1,503	1,517	1,469,300	505.67
2011-02-02	1,535	1,547	1,518	1,542	2,628,900	514
2011-02-01	1,516	1,567	1,511	1,519	3,133,900	506.33
2011-01-31	1,535	1,535	1,496	1,516	2,775,600	505.33
2011-01-28	1,542	1,547	1,522	1,547	5,264,700	515.67
2011-01-27	1,492	1,555	1,491	1,548	5,789,200	516
2011-01-26	1,411	1,502	1,410	1,491	4,573,600	497
2011-01-25	1,423	1,432	1,409	1,425	1,835,100	475
2011-01-24	1,390	1,435	1,383	1,420	2,219,900	473.33
2011-01-21	1,425	1,427	1,387	1,391	2,262,700	463.67
2011-01-20	1,449	1,449	1,404	1,408	3,225,000	469.33
2011-01-19	1,400	1,463	1,396	1,454	3,056,700	484.67
2011-01-18	1,385	1,406	1,379	1,396	1,769,600	465.33
2011-01-17	1,398	1,399	1,373	1,380	1,108,500	460
2011-01-14	1,396	1,399	1,379	1,380	1,867,800	460
2011-01-13	1,395	1,397	1,378	1,395	2,093,700	465
2011-01-12	1,409	1,411	1,392	1,397	2,152,100	465.67
2011-01-11	1,415	1,415	1,381	1,396	3,053,000	465.33
2011-01-07	1,410	1,419	1,397	1,419	1,573,500	473
2011-01-06	1,413	1,415	1,394	1,406	2,462,700	468.67
2011-01-05	1,372	1,404	1,367	1,392	3,568,300	464
2011-01-04	1,333	1,343	1,322	1,342	658,900	447.33

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