7272 ヤマハ発動機(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,585	1,587	1,573	1,577	1,130,800	525.67
2013-12-27	1,582	1,587	1,557	1,572	990,000	524
2013-12-26	1,560	1,588	1,555	1,578	736,200	526
2013-12-25	1,557	1,560	1,544	1,556	644,300	518.67
2013-12-24	1,560	1,575	1,550	1,556	1,136,000	518.67
2013-12-20	1,560	1,566	1,546	1,557	1,550,500	519
2013-12-19	1,560	1,583	1,553	1,558	1,576,200	519.33
2013-12-18	1,538	1,541	1,526	1,536	2,015,300	512
2013-12-17	1,549	1,550	1,525	1,541	1,593,700	513.67
2013-12-16	1,550	1,552	1,518	1,527	1,573,500	509
2013-12-13	1,579	1,587	1,562	1,566	2,064,500	522
2013-12-12	1,566	1,573	1,552	1,560	1,327,800	520
2013-12-11	1,580	1,592	1,570	1,588	1,129,600	529.33
2013-12-10	1,606	1,616	1,592	1,593	946,400	531
2013-12-09	1,615	1,620	1,598	1,604	1,324,700	534.67
2013-12-06	1,561	1,582	1,558	1,580	1,377,600	526.67
2013-12-05	1,564	1,580	1,550	1,557	1,458,600	519
2013-12-04	1,583	1,589	1,569	1,573	1,220,700	524.33
2013-12-03	1,627	1,628	1,606	1,610	1,190,400	536.67
2013-12-02	1,638	1,659	1,612	1,623	1,573,500	541
2013-11-29	1,620	1,638	1,597	1,634	2,352,200	544.67
2013-11-28	1,585	1,609	1,584	1,607	1,520,100	535.67
2013-11-27	1,575	1,595	1,571	1,578	765,100	526
2013-11-26	1,582	1,600	1,574	1,590	1,395,600	530
2013-11-25	1,559	1,600	1,554	1,598	1,524,100	532.67
2013-11-22	1,565	1,580	1,545	1,551	1,706,800	517
2013-11-21	1,545	1,569	1,536	1,546	1,671,300	515.33
2013-11-20	1,539	1,553	1,529	1,534	1,085,300	511.33
2013-11-19	1,581	1,588	1,538	1,550	2,216,600	516.67
2013-11-18	1,581	1,597	1,569	1,586	2,472,900	528.67
2013-11-15	1,536	1,572	1,530	1,562	1,985,200	520.67
2013-11-14	1,495	1,523	1,483	1,517	1,723,900	505.67
2013-11-13	1,490	1,500	1,471	1,478	1,334,600	492.67
2013-11-12	1,471	1,499	1,465	1,496	1,195,300	498.67
2013-11-11	1,465	1,482	1,459	1,462	1,068,800	487.33
2013-11-08	1,398	1,475	1,397	1,453	2,402,500	484.33
2013-11-07	1,418	1,445	1,385	1,408	2,522,800	469.33
2013-11-06	1,426	1,441	1,391	1,435	2,771,700	478.33
2013-11-05	1,460	1,466	1,412	1,431	2,244,900	477
2013-11-01	1,498	1,498	1,442	1,466	1,546,000	488.67
2013-10-31	1,515	1,516	1,491	1,498	1,615,300	499.33
2013-10-30	1,503	1,533	1,503	1,518	1,991,100	506
2013-10-29	1,515	1,524	1,497	1,509	1,707,400	503
2013-10-28	1,510	1,529	1,492	1,527	929,400	509
2013-10-25	1,529	1,533	1,500	1,503	2,194,200	501
2013-10-24	1,484	1,518	1,481	1,516	1,339,800	505.33
2013-10-23	1,511	1,525	1,485	1,487	1,737,100	495.67
2013-10-22	1,516	1,527	1,484	1,495	1,396,700	498.33
2013-10-21	1,505	1,528	1,501	1,513	1,684,400	504.33
2013-10-18	1,490	1,501	1,487	1,496	2,282,000	498.67
2013-10-17	1,450	1,474	1,450	1,463	1,985,900	487.67
2013-10-16	1,398	1,442	1,395	1,430	1,760,900	476.67
2013-10-15	1,425	1,432	1,391	1,399	1,057,200	466.33
2013-10-11	1,423	1,433	1,393	1,402	1,607,900	467.33
2013-10-10	1,400	1,414	1,374	1,389	1,323,700	463
2013-10-09	1,345	1,393	1,333	1,392	1,107,000	464
2013-10-08	1,340	1,365	1,326	1,354	1,402,900	451.33
2013-10-07	1,362	1,369	1,343	1,349	1,604,400	449.67
2013-10-04	1,377	1,380	1,350	1,355	1,062,200	451.67
2013-10-03	1,383	1,392	1,362	1,382	1,584,100	460.67
2013-10-02	1,406	1,416	1,383	1,390	1,263,600	463.33
2013-10-01	1,435	1,441	1,411	1,413	1,587,100	471
2013-09-30	1,474	1,474	1,431	1,434	1,666,200	478
2013-09-27	1,514	1,514	1,479	1,489	1,471,100	496.33
2013-09-26	1,476	1,514	1,455	1,513	1,231,800	504.33
2013-09-25	1,467	1,479	1,461	1,471	714,600	490.33
2013-09-24	1,477	1,494	1,443	1,462	1,747,500	487.33
2013-09-20	1,490	1,512	1,482	1,491	2,218,100	497
2013-09-19	1,420	1,498	1,405	1,496	4,494,700	498.67
2013-09-18	1,412	1,416	1,388	1,390	1,955,800	463.33
2013-09-17	1,419	1,420	1,391	1,408	1,884,000	469.33
2013-09-13	1,394	1,413	1,388	1,413	1,706,500	471
2013-09-12	1,402	1,402	1,373	1,378	1,038,200	459.33
2013-09-11	1,362	1,414	1,357	1,401	1,975,900	467
2013-09-10	1,347	1,354	1,323	1,342	1,605,100	447.33
2013-09-09	1,370	1,374	1,322	1,332	1,921,500	444
2013-09-06	1,359	1,359	1,316	1,343	1,332,000	447.67
2013-09-05	1,335	1,352	1,330	1,343	1,490,000	447.67
2013-09-04	1,319	1,325	1,305	1,319	1,308,200	439.67
2013-09-03	1,318	1,345	1,318	1,336	1,478,400	445.33
2013-09-02	1,276	1,293	1,262	1,282	970,000	427.33
2013-08-30	1,294	1,305	1,273	1,277	1,733,700	425.67
2013-08-29	1,255	1,284	1,255	1,271	1,233,000	423.67
2013-08-28	1,270	1,274	1,243	1,264	1,969,900	421.33
2013-08-27	1,304	1,331	1,294	1,298	1,712,600	432.67
2013-08-26	1,318	1,328	1,303	1,324	1,451,000	441.33
2013-08-23	1,340	1,343	1,307	1,318	2,875,300	439.33
2013-08-22	1,305	1,309	1,240	1,262	3,836,500	420.67
2013-08-21	1,306	1,334	1,288	1,305	3,301,800	435
2013-08-20	1,391	1,391	1,299	1,306	4,419,900	435.33
2013-08-19	1,444	1,446	1,406	1,414	1,528,900	471.33
2013-08-16	1,441	1,464	1,419	1,441	2,054,600	480.33
2013-08-15	1,471	1,510	1,465	1,467	1,192,700	489
2013-08-14	1,477	1,503	1,473	1,501	1,286,600	500.33
2013-08-13	1,456	1,477	1,448	1,470	1,224,100	490
2013-08-12	1,432	1,446	1,420	1,432	1,120,000	477.33
2013-08-09	1,452	1,463	1,435	1,455	2,865,200	485
2013-08-08	1,440	1,484	1,420	1,430	3,163,500	476.67
2013-08-07	1,418	1,464	1,394	1,439	4,901,300	479.67
2013-08-06	1,485	1,531	1,392	1,417	7,394,100	472.33
2013-08-05	1,479	1,499	1,454	1,484	1,892,300	494.67
2013-08-02	1,452	1,475	1,425	1,475	2,171,300	491.67
2013-08-01	1,317	1,392	1,317	1,392	1,771,600	464
2013-07-31	1,372	1,372	1,316	1,316	2,205,200	438.67
2013-07-30	1,350	1,378	1,316	1,372	2,754,100	457.33
2013-07-29	1,410	1,410	1,358	1,360	1,492,300	453.33
2013-07-26	1,467	1,471	1,428	1,443	1,995,200	481
2013-07-25	1,501	1,520	1,496	1,505	1,735,900	501.67
2013-07-24	1,450	1,508	1,439	1,499	3,107,800	499.67
2013-07-23	1,411	1,445	1,411	1,442	1,043,900	480.67
2013-07-22	1,423	1,434	1,410	1,427	1,054,400	475.67
2013-07-19	1,455	1,464	1,391	1,408	2,062,100	469.33
2013-07-18	1,422	1,445	1,414	1,441	1,344,700	480.33
2013-07-17	1,390	1,433	1,382	1,430	2,282,000	476.67
2013-07-16	1,422	1,433	1,398	1,402	1,473,200	467.33
2013-07-12	1,404	1,420	1,390	1,411	1,661,500	470.33
2013-07-11	1,384	1,432	1,374	1,410	2,338,500	470
2013-07-10	1,453	1,460	1,405	1,422	2,468,600	474
2013-07-09	1,443	1,466	1,435	1,460	2,402,000	486.67
2013-07-08	1,479	1,484	1,419	1,426	2,491,200	475.33
2013-07-05	1,429	1,445	1,418	1,441	1,853,600	480.33
2013-07-04	1,395	1,438	1,387	1,412	2,551,000	470.67
2013-07-03	1,395	1,416	1,385	1,404	2,147,500	468
2013-07-02	1,350	1,381	1,344	1,381	3,163,700	460.33
2013-07-01	1,299	1,315	1,286	1,314	1,894,100	438
2013-06-28	1,300	1,310	1,280	1,285	4,126,700	428.33
2013-06-27	1,260	1,279	1,232	1,279	2,036,900	426.33
2013-06-26	1,274	1,290	1,242	1,256	1,958,100	418.67
2013-06-25	1,264	1,280	1,228	1,252	2,325,100	417.33
2013-06-24	1,314	1,324	1,275	1,281	1,778,800	427
2013-06-21	1,250	1,304	1,217	1,295	4,054,700	431.67
2013-06-20	1,344	1,344	1,267	1,276	4,485,600	425.33
2013-06-19	1,368	1,389	1,325	1,348	2,208,700	449.33
2013-06-18	1,352	1,386	1,338	1,341	2,790,400	447
2013-06-17	1,324	1,345	1,301	1,330	4,882,900	443.33
2013-06-14	1,422	1,444	1,357	1,359	3,291,500	453
2013-06-13	1,410	1,416	1,352	1,355	3,565,700	451.67
2013-06-12	1,435	1,466	1,402	1,459	2,338,100	486.33
2013-06-11	1,514	1,570	1,483	1,502	3,807,400	500.67
2013-06-10	1,436	1,489	1,421	1,487	2,234,100	495.67
2013-06-07	1,380	1,400	1,319	1,364	2,790,100	454.67
2013-06-06	1,400	1,462	1,387	1,419	2,180,400	473
2013-06-05	1,535	1,536	1,448	1,455	2,992,100	485
2013-06-04	1,463	1,562	1,427	1,557	4,373,400	519
2013-06-03	1,574	1,592	1,491	1,503	2,808,700	501
2013-05-31	1,645	1,660	1,605	1,611	2,559,800	537
2013-05-30	1,615	1,654	1,575	1,605	2,260,100	535
2013-05-29	1,740	1,749	1,641	1,665	3,011,700	555
2013-05-28	1,551	1,685	1,525	1,660	3,801,600	553.33
2013-05-27	1,681	1,684	1,575	1,575	3,644,000	525
2013-05-24	1,690	1,779	1,600	1,710	7,038,700	570
2013-05-23	1,820	1,825	1,617	1,617	5,871,600	539
2013-05-22	1,722	1,800	1,718	1,787	5,407,700	595.67
2013-05-21	1,642	1,749	1,619	1,719	4,374,300	573
2013-05-20	1,586	1,619	1,580	1,614	2,652,000	538
2013-05-17	1,551	1,567	1,522	1,553	2,649,200	517.67
2013-05-16	1,560	1,569	1,494	1,554	3,341,800	518
2013-05-15	1,500	1,567	1,486	1,531	5,502,600	510.33
2013-05-14	1,499	1,500	1,385	1,413	4,636,600	471
2013-05-13	1,442	1,492	1,437	1,485	3,041,600	495
2013-05-10	1,400	1,414	1,381	1,412	2,519,800	470.67
2013-05-09	1,403	1,403	1,339	1,341	1,872,600	447
2013-05-08	1,398	1,418	1,382	1,392	2,619,800	464
2013-05-07	1,348	1,383	1,337	1,383	2,581,400	461
2013-05-02	1,322	1,322	1,286	1,295	2,845,800	431.67
2013-05-01	1,342	1,358	1,315	1,332	2,237,000	444
2013-04-30	1,377	1,380	1,335	1,358	3,105,400	452.67
2013-04-26	1,406	1,415	1,372	1,379	2,376,700	459.67
2013-04-25	1,398	1,420	1,383	1,417	1,706,200	472.33
2013-04-24	1,392	1,402	1,368	1,397	2,927,700	465.67
2013-04-23	1,380	1,396	1,361	1,387	2,890,000	462.33
2013-04-22	1,397	1,416	1,374	1,380	3,606,500	460
2013-04-19	1,311	1,348	1,291	1,346	2,216,700	448.67
2013-04-18	1,330	1,331	1,297	1,306	1,654,400	435.33
2013-04-17	1,305	1,328	1,285	1,322	1,826,700	440.67
2013-04-16	1,286	1,299	1,270	1,275	3,434,800	425
2013-04-15	1,350	1,350	1,308	1,316	1,683,600	438.67
2013-04-12	1,393	1,396	1,362	1,371	1,681,300	457
2013-04-11	1,365	1,405	1,358	1,398	3,062,200	466
2013-04-10	1,296	1,341	1,291	1,339	2,528,100	446.33
2013-04-09	1,305	1,324	1,274	1,289	1,855,100	429.67
2013-04-08	1,300	1,304	1,271	1,294	2,162,400	431.33
2013-04-05	1,300	1,300	1,240	1,244	3,891,500	414.67
2013-04-04	1,163	1,218	1,144	1,215	3,127,700	405
2013-04-03	1,186	1,212	1,163	1,210	2,353,300	403.33
2013-04-02	1,240	1,242	1,188	1,198	2,609,000	399.33
2013-04-01	1,301	1,312	1,240	1,242	1,825,900	414
2013-03-29	1,266	1,293	1,258	1,290	1,735,000	430
2013-03-28	1,280	1,289	1,263	1,266	1,338,900	422
2013-03-27	1,286	1,312	1,282	1,299	1,183,700	433
2013-03-26	1,288	1,295	1,279	1,281	1,467,300	427
2013-03-25	1,325	1,329	1,303	1,303	1,359,600	434.33
2013-03-22	1,298	1,343	1,290	1,310	2,083,400	436.67
2013-03-21	1,331	1,365	1,318	1,325	2,744,200	441.67
2013-03-19	1,300	1,344	1,299	1,331	2,316,500	443.67
2013-03-18	1,335	1,335	1,281	1,285	2,791,800	428.33
2013-03-15	1,290	1,346	1,290	1,334	3,595,900	444.67
2013-03-14	1,276	1,292	1,257	1,285	2,609,600	428.33
2013-03-13	1,244	1,274	1,226	1,263	3,044,600	421
2013-03-12	1,259	1,267	1,213	1,214	1,667,400	404.67
2013-03-11	1,200	1,255	1,199	1,241	2,378,700	413.67
2013-03-08	1,165	1,191	1,160	1,186	2,996,800	395.33
2013-03-07	1,181	1,189	1,147	1,154	2,371,700	384.67
2013-03-06	1,122	1,150	1,121	1,150	1,865,700	383.33
2013-03-05	1,118	1,137	1,099	1,115	2,443,000	371.67
2013-03-04	1,101	1,111	1,096	1,100	1,546,900	366.67
2013-03-01	1,100	1,105	1,082	1,098	1,512,400	366
2013-02-28	1,100	1,112	1,085	1,108	1,662,900	369.33
2013-02-27	1,075	1,082	1,065	1,075	1,738,600	358.33
2013-02-26	1,067	1,094	1,065	1,082	2,381,400	360.67
2013-02-25	1,084	1,101	1,067	1,097	2,853,400	365.67
2013-02-22	1,038	1,067	1,028	1,054	2,931,800	351.33
2013-02-21	1,051	1,084	1,051	1,068	2,922,800	356
2013-02-20	1,055	1,085	1,051	1,065	3,472,900	355
2013-02-19	1,064	1,076	1,025	1,037	4,033,900	345.67
2013-02-18	1,064	1,095	1,046	1,062	4,370,500	354
2013-02-15	1,090	1,091	1,041	1,064	4,002,800	354.67
2013-02-14	1,176	1,190	1,079	1,128	6,907,500	376
2013-02-13	1,198	1,202	1,152	1,163	2,062,500	387.67
2013-02-12	1,249	1,250	1,209	1,220	4,073,000	406.67
2013-02-08	1,148	1,254	1,141	1,226	5,791,900	408.67
2013-02-07	1,134	1,164	1,125	1,142	3,710,900	380.67
2013-02-06	1,139	1,160	1,121	1,150	3,280,800	383.33
2013-02-05	1,132	1,138	1,082	1,087	3,296,600	362.33
2013-02-04	1,135	1,159	1,132	1,159	2,964,100	386.33
2013-02-01	1,138	1,152	1,126	1,132	3,534,700	377.33
2013-01-31	1,131	1,167	1,129	1,161	2,194,900	387
2013-01-30	1,095	1,152	1,095	1,140	2,924,000	380
2013-01-29	1,080	1,097	1,074	1,090	1,495,800	363.33
2013-01-28	1,100	1,112	1,082	1,085	2,000,300	361.67
2013-01-25	1,070	1,099	1,062	1,096	3,477,500	365.33
2013-01-24	1,011	1,038	1,007	1,035	2,557,700	345
2013-01-23	1,030	1,047	1,017	1,022	1,807,400	340.67
2013-01-22	1,073	1,077	1,030	1,045	5,004,500	348.33
2013-01-21	1,094	1,095	1,071	1,079	2,293,700	359.67
2013-01-18	1,068	1,098	1,065	1,096	2,654,300	365.33
2013-01-17	1,063	1,067	1,020	1,034	2,062,700	344.67
2013-01-16	1,074	1,076	1,049	1,052	2,396,500	350.67
2013-01-15	1,060	1,075	1,053	1,073	2,387,700	357.67
2013-01-11	1,050	1,056	1,027	1,050	2,398,000	350
2013-01-10	1,020	1,042	1,015	1,036	2,032,300	345.33
2013-01-09	969	1,018	958	1,007	2,514,300	335.67
2013-01-08	1,003	1,016	988	989	2,464,700	329.67
2013-01-07	1,038	1,047	996	1,002	2,269,700	334
2013-01-04	994	1,008	980	1,008	2,438,900	336

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