7272 ヤマハ発動機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	962	964	943	949	1,875,300	316.33
2012-12-27	927	959	922	948	2,010,000	316
2012-12-26	913	930	911	920	1,319,700	306.67
2012-12-25	930	934	908	914	1,148,700	304.67
2012-12-21	971	973	912	917	3,376,900	305.67
2012-12-20	917	970	911	943	5,658,400	314.33
2012-12-19	938	942	907	917	5,412,200	305.67
2012-12-18	955	973	928	932	4,342,500	310.67
2012-12-17	971	977	959	962	1,707,400	320.67
2012-12-14	948	950	931	948	1,794,600	316
2012-12-13	925	949	920	937	2,169,800	312.33
2012-12-12	917	924	906	911	1,710,300	303.67
2012-12-11	925	925	902	906	1,991,300	302
2012-12-10	923	933	907	926	2,030,700	308.67
2012-12-07	912	937	907	930	2,405,300	310
2012-12-06	884	917	883	914	3,192,100	304.67
2012-12-05	844	881	844	877	3,168,800	292.33
2012-12-04	854	861	840	845	1,857,900	281.67
2012-12-03	871	872	850	852	1,492,300	284
2012-11-30	872	874	857	865	2,492,400	288.33
2012-11-29	852	867	845	856	2,732,200	285.33
2012-11-28	846	855	823	826	2,654,600	275.33
2012-11-27	871	871	832	859	4,001,900	286.33
2012-11-26	876	903	875	884	2,347,900	294.67
2012-11-22	848	866	843	866	2,273,300	288.67
2012-11-21	806	839	804	826	2,457,200	275.33
2012-11-20	805	807	789	795	1,204,700	265
2012-11-19	790	809	789	799	1,431,100	266.33
2012-11-16	773	786	768	784	2,463,900	261.33
2012-11-15	729	759	724	757	2,832,100	252.33
2012-11-14	738	739	721	722	1,721,000	240.67
2012-11-13	752	756	740	741	1,595,700	247
2012-11-12	750	757	749	750	2,017,100	250
2012-11-09	755	761	748	749	1,788,100	249.67
2012-11-08	755	775	752	769	2,505,800	256.33
2012-11-07	777	794	759	767	3,051,400	255.67
2012-11-06	783	786	746	762	3,722,200	254
2012-11-05	780	793	778	791	834,500	263.67
2012-11-02	778	785	771	782	947,700	260.67
2012-11-01	765	776	762	771	780,000	257
2012-10-31	740	766	740	763	1,098,600	254.33
2012-10-30	744	759	740	740	1,306,000	246.67
2012-10-29	755	767	742	743	1,489,100	247.67
2012-10-26	775	784	762	765	1,230,800	255
2012-10-25	771	773	761	772	1,250,800	257.33
2012-10-24	772	784	770	770	1,180,500	256.67
2012-10-23	790	794	776	785	1,222,100	261.67
2012-10-22	760	785	752	780	1,169,900	260
2012-10-19	765	778	755	775	1,973,800	258.33
2012-10-18	763	779	759	775	1,917,700	258.33
2012-10-17	761	763	751	755	1,326,000	251.67
2012-10-16	758	763	747	756	1,733,900	252
2012-10-15	730	760	725	753	1,838,700	251
2012-10-12	731	739	721	734	1,273,000	244.67
2012-10-11	728	741	717	730	1,763,700	243.33
2012-10-10	728	744	720	738	2,487,800	246
2012-10-09	735	757	733	743	4,213,500	247.67
2012-10-05	700	727	700	726	1,932,700	242
2012-10-04	684	717	684	711	2,860,600	237
2012-10-03	667	678	663	674	2,247,500	224.67
2012-10-02	671	682	667	668	1,185,400	222.67
2012-10-01	670	673	658	672	1,602,800	224
2012-09-28	707	707	678	682	1,508,300	227.33
2012-09-27	688	707	686	697	1,357,500	232.33
2012-09-26	709	721	696	698	1,671,700	232.67
2012-09-25	710	735	706	724	2,247,000	241.33
2012-09-24	722	729	706	711	1,537,500	237
2012-09-21	743	745	728	731	1,499,100	243.67
2012-09-20	760	768	738	744	1,662,700	248
2012-09-19	736	778	735	773	2,795,100	257.67
2012-09-18	743	760	740	751	2,431,700	250.33
2012-09-14	752	756	744	750	2,758,900	250
2012-09-13	739	746	727	737	1,580,700	245.67
2012-09-12	735	744	723	737	3,307,700	245.67
2012-09-11	757	758	738	743	2,885,200	247.67
2012-09-10	750	772	748	768	3,279,600	256
2012-09-07	737	772	731	762	9,366,200	254
2012-09-06	652	743	642	727	13,515,600	242.33
2012-09-05	670	670	657	657	1,835,500	219
2012-09-04	668	677	658	676	1,461,200	225.33
2012-09-03	675	686	669	670	1,104,600	223.33
2012-08-31	695	696	677	678	1,838,500	226
2012-08-30	715	716	700	703	1,583,400	234.33
2012-08-29	710	727	705	716	2,660,900	238.67
2012-08-28	722	735	698	709	3,026,600	236.33
2012-08-27	737	741	719	721	1,758,500	240.33
2012-08-24	734	739	728	736	2,121,900	245.33
2012-08-23	730	743	715	740	2,295,800	246.67
2012-08-22	754	761	738	740	1,870,800	246.67
2012-08-21	754	762	748	750	1,842,500	250
2012-08-20	775	784	759	764	3,113,300	254.67
2012-08-17	738	765	732	760	6,150,300	253.33
2012-08-16	700	717	694	712	3,517,900	237.33
2012-08-15	696	715	690	695	3,462,900	231.67
2012-08-14	693	706	688	695	2,263,000	231.67
2012-08-13	676	689	672	679	1,429,300	226.33
2012-08-10	691	692	667	676	2,556,600	225.33
2012-08-09	707	719	692	698	2,675,800	232.67
2012-08-08	673	724	672	712	4,719,400	237.33
2012-08-07	642	695	635	688	5,993,300	229.33
2012-08-06	645	648	631	635	1,570,900	211.67
2012-08-03	640	643	625	628	1,733,000	209.33
2012-08-02	652	669	648	651	1,157,600	217
2012-08-01	657	660	645	652	1,506,300	217.33
2012-07-31	670	676	658	667	2,001,100	222.33
2012-07-30	675	692	664	672	2,630,800	224
2012-07-27	646	673	646	662	1,859,100	220.67
2012-07-26	637	639	625	636	3,532,900	212
2012-07-25	653	655	640	646	2,479,400	215.33
2012-07-24	656	662	650	656	1,260,100	218.67
2012-07-23	672	680	664	664	1,243,700	221.33
2012-07-20	680	697	677	682	2,739,000	227.33
2012-07-19	659	676	658	673	2,082,800	224.33
2012-07-18	683	684	644	654	4,290,800	218
2012-07-17	705	707	690	691	1,034,400	230.33
2012-07-13	703	711	698	704	1,169,100	234.67
2012-07-12	717	719	703	708	1,436,700	236
2012-07-11	727	727	713	717	1,141,500	239
2012-07-10	736	740	726	726	1,370,400	242
2012-07-09	735	739	731	736	1,980,400	245.33
2012-07-06	766	768	752	760	1,596,400	253.33
2012-07-05	753	774	753	768	1,286,300	256
2012-07-04	758	766	756	761	1,260,800	253.67
2012-07-03	758	768	744	749	1,683,300	249.67
2012-07-02	773	777	758	761	1,362,700	253.67
2012-06-29	733	763	725	755	1,847,200	251.67
2012-06-28	744	753	728	732	2,409,000	244
2012-06-27	769	769	730	737	2,682,400	245.67
2012-06-26	781	783	755	773	1,669,000	257.67
2012-06-25	816	818	791	791	1,336,700	263.67
2012-06-22	791	807	787	804	1,415,100	268
2012-06-21	787	806	786	803	1,323,900	267.67
2012-06-20	784	788	776	783	1,232,800	261
2012-06-19	779	784	766	769	1,305,000	256.33
2012-06-18	780	797	779	788	1,602,300	262.67
2012-06-15	761	770	749	757	1,649,400	252.33
2012-06-14	732	749	721	749	1,708,900	249.67
2012-06-13	753	761	737	739	1,571,200	246.33
2012-06-12	750	764	744	753	1,751,000	251
2012-06-11	751	773	748	769	1,933,200	256.33
2012-06-08	762	762	722	727	2,256,600	242.33
2012-06-07	770	776	756	762	1,721,300	254
2012-06-06	735	760	714	755	2,023,600	251.67
2012-06-05	706	723	698	722	1,522,700	240.67
2012-06-04	710	717	693	697	2,049,400	232.33
2012-06-01	757	766	723	725	3,089,500	241.67
2012-05-31	738	783	722	779	4,512,300	259.67
2012-05-30	751	757	741	755	2,396,700	251.67
2012-05-29	714	756	711	751	3,348,000	250.33
2012-05-28	724	726	695	711	2,493,300	237
2012-05-25	730	746	727	730	2,099,800	243.33
2012-05-24	737	746	722	736	3,010,000	245.33
2012-05-23	760	770	728	730	4,171,400	243.33
2012-05-22	775	783	763	771	1,916,900	257
2012-05-21	762	777	756	768	1,393,900	256
2012-05-18	784	785	760	768	2,378,000	256
2012-05-17	795	814	775	808	2,909,600	269.33
2012-05-16	808	816	785	791	2,717,400	263.67
2012-05-15	840	846	787	810	4,738,100	270
2012-05-14	901	921	837	846	4,619,900	282
2012-05-11	920	930	916	916	1,364,800	305.33
2012-05-10	917	936	914	920	1,183,700	306.67
2012-05-09	929	932	914	918	1,629,500	306
2012-05-08	936	946	926	940	2,117,600	313.33
2012-05-07	968	972	917	921	3,974,700	307
2012-05-02	1,002	1,004	988	988	2,474,600	329.33
2012-05-01	1,070	1,072	996	1,001	4,655,200	333.67
2012-04-27	1,079	1,099	1,063	1,075	2,354,400	358.33
2012-04-26	1,067	1,070	1,058	1,063	1,974,400	354.33
2012-04-25	1,070	1,070	1,042	1,047	1,188,200	349
2012-04-24	1,047	1,057	1,038	1,049	1,194,000	349.67
2012-04-23	1,051	1,071	1,048	1,058	1,343,100	352.67
2012-04-20	1,053	1,055	1,035	1,038	1,298,300	346
2012-04-19	1,033	1,065	1,030	1,063	2,098,000	354.33
2012-04-18	1,022	1,040	1,016	1,033	1,570,600	344.33
2012-04-17	1,029	1,029	1,001	1,008	1,557,800	336
2012-04-16	1,039	1,044	1,026	1,028	1,265,000	342.67
2012-04-13	1,060	1,072	1,038	1,038	1,085,700	346
2012-04-12	1,033	1,058	1,027	1,054	1,608,300	351.33
2012-04-11	1,020	1,024	1,006	1,018	2,695,700	339.33
2012-04-10	1,062	1,062	1,036	1,040	2,150,400	346.67
2012-04-09	1,056	1,056	1,047	1,048	1,529,400	349.33
2012-04-06	1,075	1,077	1,065	1,071	894,400	357
2012-04-05	1,072	1,085	1,054	1,084	1,858,300	361.33
2012-04-04	1,114	1,114	1,082	1,090	2,528,900	363.33
2012-04-03	1,115	1,129	1,108	1,122	1,366,900	374
2012-04-02	1,131	1,131	1,114	1,114	1,836,000	371.33
2012-03-30	1,140	1,140	1,105	1,109	1,479,800	369.67
2012-03-29	1,134	1,134	1,110	1,124	1,255,400	374.67
2012-03-28	1,160	1,160	1,123	1,134	1,416,800	378
2012-03-27	1,120	1,130	1,114	1,126	2,213,300	375.33
2012-03-26	1,107	1,113	1,088	1,091	1,683,500	363.67
2012-03-23	1,114	1,114	1,093	1,093	1,940,100	364.33
2012-03-22	1,126	1,139	1,117	1,128	1,231,100	376
2012-03-21	1,135	1,145	1,131	1,136	1,912,200	378.67
2012-03-19	1,150	1,150	1,120	1,132	4,738,600	377.33
2012-03-16	1,195	1,202	1,141	1,156	4,759,800	385.33
2012-03-15	1,198	1,200	1,178	1,198	1,994,400	399.33
2012-03-14	1,179	1,194	1,173	1,175	1,936,100	391.67
2012-03-13	1,175	1,184	1,164	1,167	1,930,900	389
2012-03-12	1,190	1,195	1,165	1,169	2,004,300	389.67
2012-03-09	1,174	1,195	1,173	1,189	2,724,100	396.33
2012-03-08	1,145	1,165	1,140	1,163	1,681,000	387.67
2012-03-07	1,123	1,143	1,121	1,132	1,742,600	377.33
2012-03-06	1,196	1,196	1,136	1,150	2,659,000	383.33
2012-03-05	1,215	1,220	1,189	1,195	2,158,000	398.33
2012-03-02	1,193	1,208	1,183	1,203	1,728,400	401
2012-03-01	1,196	1,212	1,177	1,183	3,251,300	394.33
2012-02-29	1,205	1,210	1,163	1,166	2,026,900	388.67
2012-02-28	1,183	1,202	1,173	1,201	2,540,700	400.33
2012-02-27	1,200	1,212	1,194	1,195	1,964,000	398.33
2012-02-24	1,182	1,193	1,175	1,187	1,290,700	395.67
2012-02-23	1,190	1,190	1,176	1,185	1,788,700	395
2012-02-22	1,164	1,228	1,145	1,183	2,463,700	394.33
2012-02-21	1,162	1,176	1,152	1,163	2,095,900	387.67
2012-02-20	1,158	1,167	1,150	1,163	1,982,900	387.67
2012-02-17	1,143	1,159	1,124	1,128	3,003,500	376
2012-02-16	1,075	1,115	1,056	1,113	4,045,100	371
2012-02-15	1,085	1,130	1,045	1,100	5,502,000	366.67
2012-02-14	1,060	1,077	1,048	1,072	2,155,300	357.33
2012-02-13	1,065	1,089	1,065	1,069	2,132,900	356.33
2012-02-10	1,095	1,105	1,070	1,078	2,383,700	359.33
2012-02-09	1,075	1,098	1,064	1,087	2,574,700	362.33
2012-02-08	1,038	1,076	1,037	1,076	2,984,200	358.67
2012-02-07	1,010	1,027	1,003	1,023	1,862,000	341
2012-02-06	1,020	1,022	1,010	1,013	1,027,700	337.67
2012-02-03	997	1,005	986	996	1,451,800	332
2012-02-02	1,001	1,013	997	998	1,051,100	332.67
2012-02-01	1,000	1,010	982	991	2,903,700	330.33
2012-01-31	1,001	1,014	994	1,008	1,650,600	336
2012-01-30	1,013	1,016	1,002	1,009	1,319,700	336.33
2012-01-27	1,042	1,047	1,019	1,024	1,829,400	341.33
2012-01-26	1,075	1,075	1,048	1,052	1,190,900	350.67
2012-01-25	1,054	1,081	1,053	1,077	1,785,400	359
2012-01-24	1,048	1,055	1,032	1,033	1,043,300	344.33
2012-01-23	1,048	1,054	1,036	1,048	892,500	349.33
2012-01-20	1,033	1,051	1,031	1,047	1,771,700	349
2012-01-19	1,000	1,028	1,000	1,022	2,014,600	340.67
2012-01-18	990	1,024	983	1,013	1,592,700	337.67
2012-01-17	999	1,011	988	1,000	1,417,800	333.33
2012-01-16	977	999	962	999	1,622,200	333
2012-01-13	967	990	967	988	1,645,000	329.33
2012-01-12	970	978	957	962	1,427,500	320.67
2012-01-11	975	982	965	970	1,394,400	323.33
2012-01-10	987	995	968	970	1,303,400	323.33
2012-01-06	1,011	1,011	968	978	1,431,100	326
2012-01-05	1,003	1,012	998	1,011	847,700	337
2012-01-04	990	1,011	989	1,007	1,034,800	335.67

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