7272 ヤマハ発動機(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,450	2,455	2,425	2,442	1,216,000	814
2014-12-29	2,495	2,496	2,406	2,440	1,250,700	813.33
2014-12-26	2,458	2,486	2,445	2,480	1,164,600	826.67
2014-12-25	2,487	2,492	2,448	2,461	1,049,700	820.33
2014-12-24	2,451	2,481	2,451	2,480	1,190,500	826.67
2014-12-22	2,464	2,469	2,415	2,434	1,313,100	811.33
2014-12-19	2,431	2,453	2,403	2,452	1,930,000	817.33
2014-12-18	2,409	2,437	2,356	2,358	2,751,800	786
2014-12-17	2,267	2,333	2,255	2,308	2,176,000	769.33
2014-12-16	2,290	2,312	2,261	2,283	3,116,600	761
2014-12-15	2,366	2,382	2,340	2,347	1,759,000	782.33
2014-12-12	2,400	2,464	2,390	2,416	2,999,100	805.33
2014-12-11	2,372	2,431	2,365	2,420	2,979,000	806.67
2014-12-10	2,470	2,478	2,430	2,446	2,361,600	815.33
2014-12-09	2,567	2,581	2,516	2,522	2,403,800	840.67
2014-12-08	2,649	2,655	2,606	2,617	1,520,600	872.33
2014-12-05	2,591	2,618	2,571	2,617	1,266,400	872.33
2014-12-04	2,630	2,646	2,578	2,598	2,048,800	866
2014-12-03	2,574	2,607	2,548	2,577	3,424,200	859
2014-12-02	2,528	2,549	2,500	2,529	3,250,200	843
2014-12-01	2,534	2,596	2,524	2,551	2,724,400	850.33
2014-11-28	2,498	2,530	2,481	2,523	2,588,100	841
2014-11-27	2,550	2,553	2,494	2,505	1,955,600	835
2014-11-26	2,591	2,625	2,542	2,551	2,942,400	850.33
2014-11-25	2,558	2,625	2,552	2,609	2,605,200	869.67
2014-11-21	2,575	2,593	2,480	2,508	2,708,200	836
2014-11-20	2,510	2,555	2,509	2,544	1,999,000	848
2014-11-19	2,486	2,515	2,478	2,494	2,214,200	831.33
2014-11-18	2,416	2,472	2,415	2,467	2,267,800	822.33
2014-11-17	2,471	2,471	2,369	2,377	3,419,000	792.33
2014-11-14	2,471	2,499	2,446	2,479	3,471,400	826.33
2014-11-13	2,331	2,414	2,325	2,410	3,310,900	803.33
2014-11-12	2,331	2,359	2,316	2,318	2,300,000	772.67
2014-11-11	2,284	2,320	2,276	2,304	1,974,400	768
2014-11-10	2,283	2,314	2,275	2,286	1,890,800	762
2014-11-07	2,344	2,383	2,274	2,319	5,104,900	773
2014-11-06	2,197	2,282	2,153	2,244	4,699,800	748
2014-11-05	2,120	2,169	2,112	2,165	2,497,000	721.67
2014-11-04	2,166	2,196	2,107	2,120	4,693,800	706.67
2014-10-31	1,997	2,069	1,992	2,063	2,921,600	687.67
2014-10-30	1,973	1,995	1,968	1,983	1,371,000	661
2014-10-29	1,942	1,978	1,933	1,974	1,149,700	658
2014-10-28	1,943	1,953	1,898	1,919	1,178,500	639.67
2014-10-27	1,937	1,957	1,915	1,954	1,322,400	651.33
2014-10-24	1,974	1,982	1,925	1,934	1,822,700	644.67
2014-10-23	1,921	1,934	1,893	1,924	1,208,200	641.33
2014-10-22	1,919	1,944	1,906	1,920	2,446,800	640
2014-10-21	1,890	1,899	1,849	1,856	2,085,300	618.67
2014-10-20	1,848	1,886	1,837	1,872	2,532,400	624
2014-10-17	1,808	1,842	1,806	1,807	2,809,700	602.33
2014-10-16	1,809	1,838	1,803	1,812	2,332,500	604
2014-10-15	1,840	1,850	1,825	1,838	3,605,600	612.67
2014-10-14	1,890	1,893	1,842	1,843	3,502,100	614.33
2014-10-10	1,901	1,950	1,901	1,949	3,597,700	649.67
2014-10-09	2,023	2,049	1,972	1,976	2,646,300	658.67
2014-10-08	2,010	2,033	2,006	2,018	2,445,700	672.67
2014-10-07	2,085	2,106	2,063	2,087	1,837,700	695.67
2014-10-06	2,115	2,130	2,101	2,101	2,326,000	700.33
2014-10-03	2,011	2,075	2,007	2,072	1,942,400	690.67
2014-10-02	2,064	2,066	2,030	2,037	2,537,300	679
2014-10-01	2,134	2,136	2,084	2,087	2,389,000	695.67
2014-09-30	2,145	2,164	2,120	2,145	2,559,000	715
2014-09-29	2,143	2,148	2,125	2,139	1,382,400	713
2014-09-26	2,120	2,145	2,111	2,129	2,424,400	709.67
2014-09-25	2,164	2,188	2,158	2,170	1,925,900	723.33
2014-09-24	2,098	2,130	2,089	2,127	1,771,700	709
2014-09-22	2,130	2,159	2,125	2,149	1,999,200	716.33
2014-09-19	2,110	2,124	2,087	2,106	2,507,800	702
2014-09-18	2,077	2,118	2,063	2,097	2,275,900	699
2014-09-17	2,035	2,050	2,022	2,030	1,568,500	676.67
2014-09-16	2,066	2,067	2,024	2,033	2,509,200	677.67
2014-09-12	2,058	2,110	2,051	2,087	3,215,000	695.67
2014-09-11	2,067	2,078	2,038	2,043	1,532,800	681
2014-09-10	2,046	2,048	2,007	2,033	1,773,500	677.67
2014-09-09	2,021	2,063	2,010	2,059	2,485,400	686.33
2014-09-08	1,984	2,002	1,965	1,983	3,179,100	661
2014-09-05	2,050	2,060	2,030	2,034	1,631,000	678
2014-09-04	2,070	2,076	2,024	2,026	2,310,700	675.33
2014-09-03	2,038	2,097	2,030	2,083	3,855,800	694.33
2014-09-02	1,999	2,042	1,997	2,016	1,782,000	672
2014-09-01	1,959	2,013	1,954	1,993	2,366,900	664.33
2014-08-29	1,960	1,960	1,925	1,925	982,600	641.67
2014-08-28	1,918	1,954	1,911	1,951	1,151,700	650.33
2014-08-27	1,942	1,965	1,933	1,958	1,303,600	652.67
2014-08-26	1,973	1,982	1,942	1,942	1,271,200	647.33
2014-08-25	1,906	1,967	1,900	1,958	2,196,200	652.67
2014-08-22	1,910	1,912	1,872	1,887	2,116,500	629
2014-08-21	1,929	1,929	1,913	1,921	1,211,800	640.33
2014-08-20	1,939	1,939	1,897	1,905	1,262,500	635
2014-08-19	1,924	1,935	1,912	1,933	970,200	644.33
2014-08-18	1,910	1,918	1,905	1,917	753,500	639
2014-08-15	1,938	1,947	1,887	1,902	1,888,400	634
2014-08-14	1,935	1,952	1,923	1,947	1,159,500	649
2014-08-13	1,915	1,955	1,904	1,931	2,595,800	643.67
2014-08-12	1,905	1,909	1,893	1,906	1,095,800	635.33
2014-08-11	1,899	1,925	1,882	1,888	1,743,700	629.33
2014-08-08	1,893	1,910	1,845	1,875	3,437,400	625
2014-08-07	1,901	1,913	1,868	1,901	4,092,500	633.67
2014-08-06	1,796	1,913	1,795	1,902	6,870,500	634
2014-08-05	1,748	1,807	1,732	1,783	4,672,200	594.33
2014-08-04	1,707	1,729	1,702	1,720	1,734,800	573.33
2014-08-01	1,716	1,722	1,706	1,715	1,514,100	571.67
2014-07-31	1,753	1,753	1,728	1,728	1,743,600	576
2014-07-30	1,753	1,759	1,726	1,728	1,789,200	576
2014-07-29	1,756	1,765	1,744	1,756	1,092,600	585.33
2014-07-28	1,774	1,774	1,757	1,766	853,600	588.67
2014-07-25	1,761	1,774	1,751	1,773	1,155,700	591
2014-07-24	1,768	1,772	1,749	1,752	1,174,300	584
2014-07-23	1,772	1,778	1,751	1,754	692,500	584.67
2014-07-22	1,763	1,776	1,753	1,765	1,049,800	588.33
2014-07-18	1,746	1,747	1,730	1,744	993,900	581.33
2014-07-17	1,781	1,786	1,767	1,768	1,153,700	589.33
2014-07-16	1,781	1,787	1,768	1,779	1,319,700	593
2014-07-15	1,790	1,793	1,761	1,763	1,801,500	587.67
2014-07-14	1,780	1,786	1,758	1,779	1,163,300	593
2014-07-11	1,776	1,792	1,754	1,779	1,766,900	593
2014-07-10	1,813	1,831	1,800	1,803	1,634,300	601
2014-07-09	1,786	1,808	1,780	1,797	1,023,900	599
2014-07-08	1,808	1,816	1,793	1,806	2,066,300	602
2014-07-07	1,854	1,862	1,833	1,833	1,227,600	611
2014-07-04	1,807	1,865	1,806	1,854	2,266,700	618
2014-07-03	1,798	1,803	1,764	1,773	1,794,200	591
2014-07-02	1,780	1,808	1,763	1,798	1,889,400	599.33
2014-07-01	1,750	1,776	1,740	1,769	1,455,400	589.67
2014-06-30	1,706	1,746	1,700	1,743	1,481,700	581
2014-06-27	1,720	1,722	1,686	1,696	1,616,100	565.33
2014-06-26	1,713	1,718	1,696	1,698	927,000	566
2014-06-25	1,717	1,730	1,709	1,714	894,000	571.33
2014-06-24	1,725	1,730	1,691	1,720	1,664,200	573.33
2014-06-23	1,766	1,766	1,732	1,734	1,185,100	578
2014-06-20	1,779	1,783	1,743	1,748	1,528,300	582.67
2014-06-19	1,736	1,770	1,732	1,765	1,976,900	588.33
2014-06-18	1,695	1,721	1,690	1,719	1,596,800	573
2014-06-17	1,694	1,699	1,675	1,684	1,515,400	561.33
2014-06-16	1,705	1,707	1,683	1,694	944,800	564.67
2014-06-13	1,707	1,713	1,680	1,707	2,108,200	569
2014-06-12	1,712	1,719	1,693	1,706	1,224,500	568.67
2014-06-11	1,718	1,735	1,714	1,721	1,925,200	573.67
2014-06-10	1,720	1,725	1,694	1,710	2,362,100	570
2014-06-09	1,721	1,735	1,697	1,700	1,859,700	566.67
2014-06-06	1,684	1,704	1,675	1,683	1,908,700	561
2014-06-05	1,678	1,682	1,656	1,665	1,343,500	555
2014-06-04	1,650	1,678	1,648	1,659	1,948,200	553
2014-06-03	1,634	1,647	1,622	1,639	1,390,900	546.33
2014-06-02	1,612	1,631	1,610	1,612	1,526,300	537.33
2014-05-30	1,625	1,628	1,597	1,600	2,310,400	533.33
2014-05-29	1,625	1,650	1,625	1,636	1,353,000	545.33
2014-05-28	1,598	1,630	1,592	1,623	1,779,000	541
2014-05-27	1,590	1,614	1,587	1,591	1,464,200	530.33
2014-05-26	1,580	1,585	1,569	1,585	1,546,300	528.33
2014-05-23	1,547	1,573	1,541	1,555	2,229,200	518.33
2014-05-22	1,536	1,565	1,532	1,548	1,905,900	516
2014-05-21	1,518	1,536	1,506	1,522	2,184,000	507.33
2014-05-20	1,562	1,565	1,532	1,533	2,569,500	511
2014-05-19	1,604	1,609	1,561	1,567	1,224,500	522.33
2014-05-16	1,640	1,640	1,592	1,610	1,836,800	536.67
2014-05-15	1,635	1,659	1,631	1,655	2,505,800	551.67
2014-05-14	1,620	1,664	1,617	1,664	2,017,200	554.67
2014-05-13	1,608	1,629	1,582	1,595	1,683,100	531.67
2014-05-12	1,587	1,598	1,552	1,558	1,628,600	519.33
2014-05-09	1,580	1,617	1,572	1,598	1,089,600	532.67
2014-05-08	1,590	1,605	1,585	1,590	1,130,600	530
2014-05-07	1,637	1,637	1,576	1,589	2,354,600	529.67
2014-05-02	1,592	1,645	1,592	1,642	1,476,100	547.33
2014-05-01	1,569	1,602	1,567	1,602	1,638,100	534
2014-04-30	1,631	1,633	1,573	1,577	2,052,900	525.67
2014-04-28	1,619	1,629	1,604	1,625	1,065,700	541.67
2014-04-25	1,629	1,652	1,617	1,643	1,236,500	547.67
2014-04-24	1,632	1,641	1,615	1,625	918,500	541.67
2014-04-23	1,629	1,655	1,628	1,634	1,146,400	544.67
2014-04-22	1,649	1,650	1,623	1,624	1,418,000	541.33
2014-04-21	1,672	1,692	1,645	1,651	1,313,600	550.33
2014-04-18	1,659	1,680	1,651	1,672	1,358,900	557.33
2014-04-17	1,660	1,685	1,643	1,645	1,728,400	548.33
2014-04-16	1,635	1,648	1,621	1,647	2,807,100	549
2014-04-15	1,617	1,626	1,603	1,608	1,493,400	536
2014-04-14	1,605	1,638	1,595	1,597	1,594,600	532.33
2014-04-11	1,580	1,611	1,572	1,605	2,569,300	535
2014-04-10	1,620	1,677	1,596	1,606	3,522,600	535.33
2014-04-09	1,578	1,582	1,563	1,572	2,059,600	524
2014-04-08	1,634	1,637	1,592	1,602	2,326,600	534
2014-04-07	1,635	1,651	1,621	1,634	1,322,200	544.67
2014-04-04	1,650	1,657	1,638	1,650	2,055,400	550
2014-04-03	1,630	1,665	1,612	1,651	2,868,600	550.33
2014-04-02	1,632	1,644	1,610	1,610	2,124,000	536.67
2014-04-01	1,630	1,632	1,593	1,614	2,638,800	538
2014-03-31	1,616	1,655	1,615	1,645	2,338,400	548.33
2014-03-28	1,590	1,594	1,557	1,594	1,943,300	531.33
2014-03-27	1,609	1,610	1,559	1,588	3,279,800	529.33
2014-03-26	1,582	1,610	1,575	1,599	3,230,400	533
2014-03-25	1,562	1,580	1,546	1,554	3,289,400	518
2014-03-24	1,532	1,576	1,522	1,554	4,664,700	518
2014-03-20	1,525	1,553	1,520	1,521	3,838,300	507
2014-03-19	1,516	1,537	1,508	1,514	2,674,600	504.67
2014-03-18	1,488	1,513	1,476	1,501	2,617,600	500.33
2014-03-17	1,463	1,479	1,445	1,455	1,756,800	485
2014-03-14	1,501	1,507	1,475	1,480	1,885,700	493.33
2014-03-13	1,543	1,558	1,536	1,549	2,105,300	516.33
2014-03-12	1,548	1,559	1,536	1,550	2,072,500	516.67
2014-03-11	1,550	1,558	1,537	1,554	1,610,100	518
2014-03-10	1,567	1,580	1,550	1,554	2,559,500	518
2014-03-07	1,549	1,572	1,540	1,567	4,030,200	522.33
2014-03-06	1,520	1,535	1,515	1,530	3,327,100	510
2014-03-05	1,526	1,538	1,505	1,509	3,084,900	503
2014-03-04	1,455	1,483	1,447	1,477	1,382,000	492.33
2014-03-03	1,460	1,478	1,442	1,476	1,745,400	492
2014-02-28	1,493	1,495	1,459	1,472	1,671,400	490.67
2014-02-27	1,505	1,506	1,466	1,482	2,559,100	494
2014-02-26	1,489	1,519	1,482	1,506	1,723,200	502
2014-02-25	1,540	1,545	1,517	1,534	1,473,500	511.33
2014-02-24	1,550	1,550	1,494	1,524	3,022,600	508
2014-02-21	1,500	1,531	1,486	1,526	2,925,300	508.67
2014-02-20	1,518	1,524	1,475	1,482	3,588,200	494
2014-02-19	1,472	1,503	1,454	1,500	3,299,400	500
2014-02-18	1,420	1,491	1,420	1,483	4,409,700	494.33
2014-02-17	1,385	1,399	1,359	1,389	1,213,600	463
2014-02-14	1,407	1,414	1,351	1,377	2,803,200	459
2014-02-13	1,437	1,461	1,397	1,403	3,928,800	467.67
2014-02-12	1,370	1,442	1,349	1,409	4,173,100	469.67
2014-02-10	1,340	1,343	1,316	1,334	1,585,500	444.67
2014-02-07	1,318	1,338	1,307	1,319	1,607,700	439.67
2014-02-06	1,300	1,306	1,278	1,288	1,843,900	429.33
2014-02-05	1,307	1,314	1,267	1,281	2,471,200	427
2014-02-04	1,287	1,300	1,265	1,280	3,153,600	426.67
2014-02-03	1,350	1,374	1,330	1,335	2,322,000	445
2014-01-31	1,403	1,418	1,362	1,375	2,142,600	458.33
2014-01-30	1,375	1,385	1,368	1,377	1,818,900	459
2014-01-29	1,401	1,416	1,386	1,413	2,684,100	471
2014-01-28	1,393	1,408	1,383	1,383	2,629,200	461
2014-01-27	1,415	1,425	1,396	1,398	3,303,400	466
2014-01-24	1,450	1,487	1,450	1,459	2,379,500	486.33
2014-01-23	1,510	1,516	1,484	1,487	2,451,000	495.67
2014-01-22	1,525	1,535	1,513	1,529	1,222,700	509.67
2014-01-21	1,530	1,552	1,525	1,536	1,782,300	512
2014-01-20	1,520	1,525	1,514	1,524	1,054,300	508
2014-01-17	1,515	1,520	1,497	1,503	2,439,200	501
2014-01-16	1,550	1,559	1,533	1,537	958,000	512.33
2014-01-15	1,525	1,539	1,512	1,532	1,256,100	510.67
2014-01-14	1,518	1,519	1,499	1,510	2,229,000	503.33
2014-01-10	1,555	1,560	1,535	1,558	1,068,900	519.33
2014-01-09	1,548	1,570	1,543	1,553	1,180,500	517.67
2014-01-08	1,546	1,549	1,523	1,547	1,248,400	515.67
2014-01-07	1,548	1,571	1,537	1,539	1,541,200	513
2014-01-06	1,564	1,583	1,544	1,551	1,553,800	517

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