7272 ヤマハ発動機(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,750	2,778	2,740	2,744	1,950,000	914.67
2015-12-29	2,694	2,708	2,672	2,704	988,900	901.33
2015-12-28	2,691	2,721	2,683	2,691	910,500	897
2015-12-25	2,723	2,739	2,671	2,696	1,355,300	898.67
2015-12-24	2,728	2,730	2,675	2,683	1,917,200	894.33
2015-12-22	2,720	2,737	2,711	2,727	1,630,600	909
2015-12-21	2,781	2,788	2,692	2,730	3,788,400	910
2015-12-18	2,865	2,912	2,806	2,831	2,938,900	943.67
2015-12-17	2,933	2,952	2,879	2,889	1,953,300	963
2015-12-16	2,843	2,895	2,827	2,865	2,533,100	955
2015-12-15	2,821	2,840	2,766	2,776	2,695,700	925.33
2015-12-14	2,782	2,818	2,743	2,818	1,881,700	939.33
2015-12-11	2,830	2,891	2,828	2,863	1,678,500	954.33
2015-12-10	2,839	2,882	2,831	2,856	1,498,200	952
2015-12-09	2,891	2,932	2,885	2,889	2,625,200	963
2015-12-08	2,992	2,992	2,932	2,941	1,090,600	980.33
2015-12-07	2,977	2,995	2,958	2,987	1,519,200	995.67
2015-12-04	2,931	2,950	2,901	2,930	2,099,100	976.67
2015-12-03	2,963	3,005	2,935	2,990	1,612,100	996.67
2015-12-02	3,020	3,025	2,990	2,991	1,474,100	997
2015-12-01	3,020	3,045	3,005	3,045	1,037,300	1,015
2015-11-30	2,999	3,030	2,982	3,005	1,987,000	1,001.67
2015-11-27	3,005	3,005	2,975	2,996	1,853,300	998.67
2015-11-26	3,030	3,030	2,999	3,015	813,900	1,005
2015-11-25	3,000	3,030	2,978	3,025	1,363,000	1,008.33
2015-11-24	2,999	3,025	2,984	3,010	2,001,300	1,003.33
2015-11-20	2,962	2,997	2,947	2,997	2,022,300	999
2015-11-19	2,965	2,990	2,941	2,970	2,101,500	990
2015-11-18	2,937	2,954	2,914	2,927	1,753,000	975.67
2015-11-17	2,920	2,932	2,898	2,907	1,813,800	969
2015-11-16	2,815	2,888	2,810	2,873	1,747,000	957.67
2015-11-13	2,875	2,890	2,853	2,884	1,679,300	961.33
2015-11-12	2,899	2,923	2,887	2,905	1,084,500	968.33
2015-11-11	2,899	2,939	2,898	2,917	1,202,100	972.33
2015-11-10	2,900	2,931	2,868	2,918	2,563,000	972.67
2015-11-09	2,845	2,938	2,842	2,935	4,811,400	978.33
2015-11-06	2,830	2,841	2,810	2,816	1,847,300	938.67
2015-11-05	2,797	2,825	2,781	2,809	2,167,900	936.33
2015-11-04	2,796	2,816	2,750	2,756	2,515,100	918.67
2015-11-02	2,701	2,746	2,665	2,708	1,225,700	902.67
2015-10-30	2,746	2,760	2,696	2,742	2,034,300	914
2015-10-29	2,753	2,773	2,711	2,719	2,321,800	906.33
2015-10-28	2,761	2,768	2,716	2,738	1,998,500	912.67
2015-10-27	2,815	2,827	2,753	2,763	1,907,800	921
2015-10-26	2,808	2,856	2,795	2,800	1,716,200	933.33
2015-10-23	2,791	2,796	2,765	2,780	2,226,400	926.67
2015-10-22	2,702	2,741	2,690	2,720	2,019,200	906.67
2015-10-21	2,712	2,774	2,675	2,772	2,527,300	924
2015-10-20	2,766	2,767	2,727	2,737	1,117,500	912.33
2015-10-19	2,750	2,787	2,721	2,752	2,896,700	917.33
2015-10-16	2,762	2,791	2,756	2,791	2,597,700	930.33
2015-10-15	2,650	2,745	2,634	2,740	2,652,700	913.33
2015-10-14	2,686	2,688	2,608	2,628	2,652,500	876
2015-10-13	2,684	2,742	2,674	2,733	2,237,900	911
2015-10-09	2,696	2,754	2,653	2,734	2,744,100	911.33
2015-10-08	2,710	2,737	2,679	2,688	3,555,200	896
2015-10-07	2,634	2,716	2,631	2,701	4,412,700	900.33
2015-10-06	2,612	2,643	2,541	2,545	2,776,400	848.33
2015-10-05	2,557	2,589	2,526	2,562	1,710,500	854
2015-10-02	2,478	2,544	2,450	2,528	2,112,400	842.67
2015-10-01	2,420	2,537	2,416	2,528	3,462,900	842.67
2015-09-30	2,345	2,412	2,316	2,391	2,294,400	797
2015-09-29	2,341	2,341	2,231	2,278	3,711,400	759.33
2015-09-28	2,436	2,473	2,397	2,418	2,028,200	806
2015-09-25	2,356	2,424	2,322	2,421	1,784,800	807
2015-09-24	2,411	2,417	2,353	2,356	2,085,800	785.33
2015-09-18	2,430	2,452	2,383	2,443	1,471,000	814.33
2015-09-17	2,452	2,506	2,445	2,467	2,112,800	822.33
2015-09-16	2,352	2,432	2,344	2,415	2,260,900	805
2015-09-15	2,339	2,373	2,305	2,310	1,264,000	770
2015-09-14	2,353	2,372	2,294	2,313	1,363,400	771
2015-09-11	2,307	2,354	2,306	2,334	1,755,800	778
2015-09-10	2,337	2,365	2,323	2,357	2,327,600	785.67
2015-09-09	2,335	2,387	2,321	2,387	2,055,900	795.67
2015-09-08	2,245	2,299	2,235	2,235	1,324,000	745
2015-09-07	2,201	2,270	2,174	2,241	1,695,900	747
2015-09-04	2,317	2,326	2,224	2,240	2,220,200	746.67
2015-09-03	2,271	2,356	2,271	2,316	3,298,600	772
2015-09-02	2,199	2,299	2,183	2,257	2,995,000	752.33
2015-09-01	2,313	2,325	2,235	2,236	2,211,200	745.33
2015-08-31	2,407	2,422	2,321	2,343	2,586,300	781
2015-08-28	2,316	2,412	2,277	2,401	4,539,500	800.33
2015-08-27	2,271	2,299	2,213	2,227	2,024,300	742.33
2015-08-26	2,186	2,260	2,170	2,231	3,524,800	743.67
2015-08-25	2,111	2,289	2,108	2,148	3,747,300	716
2015-08-24	2,269	2,311	2,219	2,219	3,339,600	739.67
2015-08-21	2,370	2,392	2,352	2,369	2,842,800	789.67
2015-08-20	2,524	2,530	2,457	2,470	3,219,600	823.33
2015-08-19	2,575	2,605	2,544	2,550	2,824,500	850
2015-08-18	2,565	2,624	2,563	2,584	1,810,500	861.33
2015-08-17	2,567	2,574	2,527	2,552	1,956,100	850.67
2015-08-14	2,575	2,606	2,560	2,562	1,347,700	854
2015-08-13	2,599	2,600	2,561	2,595	2,502,000	865
2015-08-12	2,680	2,697	2,581	2,598	3,695,100	866
2015-08-11	2,765	2,774	2,720	2,740	1,009,600	913.33
2015-08-10	2,710	2,749	2,682	2,748	1,506,100	916
2015-08-07	2,720	2,733	2,687	2,717	1,901,500	905.67
2015-08-06	2,809	2,810	2,747	2,747	2,665,700	915.67
2015-08-05	2,774	2,798	2,720	2,788	2,527,700	929.33
2015-08-04	2,837	2,878	2,720	2,774	3,891,900	924.67
2015-08-03	2,820	2,837	2,794	2,834	1,339,600	944.67
2015-07-31	2,814	2,820	2,800	2,818	1,566,900	939.33
2015-07-30	2,801	2,828	2,796	2,807	3,760,800	935.67
2015-07-29	2,786	2,830	2,777	2,803	3,521,400	934.33
2015-07-28	2,725	2,766	2,681	2,743	2,328,600	914.33
2015-07-27	2,671	2,755	2,671	2,747	2,386,500	915.67
2015-07-24	2,666	2,697	2,651	2,686	1,013,500	895.33
2015-07-23	2,675	2,692	2,654	2,683	1,105,800	894.33
2015-07-22	2,722	2,726	2,661	2,663	2,511,700	887.67
2015-07-21	2,721	2,743	2,710	2,733	1,092,000	911
2015-07-17	2,722	2,736	2,683	2,728	997,700	909.33
2015-07-16	2,765	2,765	2,712	2,720	1,050,700	906.67
2015-07-15	2,765	2,775	2,717	2,739	1,885,200	913
2015-07-14	2,676	2,718	2,675	2,700	1,901,000	900
2015-07-13	2,637	2,668	2,616	2,622	1,586,400	874
2015-07-10	2,621	2,669	2,565	2,628	3,034,900	876
2015-07-09	2,491	2,605	2,475	2,603	2,596,500	867.67
2015-07-08	2,668	2,668	2,574	2,574	2,866,000	858
2015-07-07	2,714	2,724	2,665	2,668	1,418,700	889.33
2015-07-06	2,673	2,713	2,653	2,677	1,966,900	892.33
2015-07-03	2,746	2,750	2,716	2,733	1,645,600	911
2015-07-02	2,746	2,751	2,715	2,743	2,692,800	914.33
2015-07-01	2,700	2,724	2,671	2,697	2,043,100	899
2015-06-30	2,701	2,716	2,665	2,677	2,707,000	892.33
2015-06-29	2,649	2,738	2,645	2,706	2,932,700	902
2015-06-26	2,776	2,784	2,729	2,757	4,406,700	919
2015-06-25	2,835	2,835	2,790	2,802	3,632,200	934
2015-06-24	2,899	2,900	2,782	2,840	9,271,300	946.67
2015-06-23	2,958	2,996	2,939	2,958	2,266,100	986
2015-06-22	2,945	2,956	2,890	2,906	2,050,000	968.67
2015-06-19	2,898	2,936	2,892	2,920	1,955,200	973.33
2015-06-18	2,913	2,915	2,863	2,870	2,147,600	956.67
2015-06-17	2,961	2,970	2,904	2,935	1,998,200	978.33
2015-06-16	2,992	3,020	2,945	2,976	2,703,100	992
2015-06-15	3,010	3,050	3,000	3,015	2,309,600	1,005
2015-06-12	2,960	3,005	2,944	2,999	2,637,500	999.67
2015-06-11	2,992	2,999	2,940	2,969	3,117,100	989.67
2015-06-10	3,075	3,085	2,978	2,980	3,661,300	993.33
2015-06-09	3,165	3,165	3,075	3,085	2,529,300	1,028.33
2015-06-08	3,200	3,245	3,185	3,195	2,777,100	1,065
2015-06-05	3,135	3,155	3,105	3,150	1,394,000	1,050
2015-06-04	3,115	3,155	3,090	3,150	1,161,800	1,050
2015-06-03	3,080	3,125	3,080	3,115	1,057,800	1,038.33
2015-06-02	3,110	3,145	3,095	3,120	1,687,500	1,040
2015-06-01	3,080	3,145	3,075	3,125	1,558,900	1,041.67
2015-05-29	3,175	3,200	3,085	3,115	3,111,600	1,038.33
2015-05-28	3,145	3,215	3,100	3,140	4,349,200	1,046.67
2015-05-27	3,055	3,150	3,055	3,075	3,403,500	1,025
2015-05-26	3,020	3,035	3,005	3,025	956,000	1,008.33
2015-05-25	2,960	3,045	2,958	3,010	2,068,200	1,003.33
2015-05-22	2,923	2,951	2,905	2,946	1,652,000	982
2015-05-21	2,965	2,966	2,888	2,930	3,664,000	976.67
2015-05-20	3,000	3,010	2,945	2,994	2,199,900	998
2015-05-19	2,963	2,993	2,952	2,957	1,856,300	985.67
2015-05-18	2,975	2,982	2,949	2,957	1,115,100	985.67
2015-05-15	2,998	3,010	2,960	2,974	1,891,600	991.33
2015-05-14	2,979	2,998	2,957	2,978	2,202,200	992.67
2015-05-13	2,960	2,980	2,885	2,969	3,230,000	989.67
2015-05-12	2,889	2,962	2,831	2,962	3,664,000	987.33
2015-05-11	2,887	2,888	2,861	2,871	1,415,300	957
2015-05-08	2,815	2,850	2,798	2,835	1,110,100	945
2015-05-07	2,806	2,838	2,798	2,820	1,556,200	940
2015-05-01	2,802	2,825	2,761	2,822	1,556,600	940.67
2015-04-30	2,863	2,877	2,800	2,831	2,146,500	943.67
2015-04-28	2,800	2,897	2,785	2,884	2,954,100	961.33
2015-04-27	2,862	2,873	2,821	2,835	1,753,100	945
2015-04-24	2,875	2,884	2,840	2,859	2,509,900	953
2015-04-23	2,923	2,932	2,874	2,892	2,196,600	964
2015-04-22	2,923	2,955	2,893	2,917	1,703,300	972.33
2015-04-21	2,944	2,995	2,924	2,950	1,762,500	983.33
2015-04-20	2,815	2,952	2,781	2,918	2,340,600	972.67
2015-04-17	2,941	2,948	2,877	2,890	2,479,000	963.33
2015-04-16	2,961	2,970	2,913	2,966	1,700,100	988.67
2015-04-15	2,982	2,982	2,933	2,961	1,446,800	987
2015-04-14	3,040	3,050	2,990	2,998	1,133,700	999.33
2015-04-13	3,020	3,040	2,967	3,015	1,659,700	1,005
2015-04-10	2,983	3,010	2,964	3,000	1,253,200	1,000
2015-04-09	2,997	3,020	2,971	3,005	1,510,300	1,001.67
2015-04-08	2,983	2,997	2,967	2,984	1,563,200	994.67
2015-04-07	2,995	3,020	2,954	2,976	2,351,600	992
2015-04-06	2,934	2,971	2,916	2,954	1,260,800	984.67
2015-04-03	2,957	2,985	2,924	2,975	2,141,100	991.67
2015-04-02	2,881	2,957	2,865	2,930	2,244,200	976.67
2015-04-01	2,883	2,888	2,837	2,842	1,922,200	947.33
2015-03-31	2,950	2,978	2,902	2,902	2,825,600	967.33
2015-03-30	2,840	2,915	2,817	2,906	3,619,200	968.67
2015-03-27	2,748	2,770	2,712	2,759	3,583,000	919.67
2015-03-26	2,803	2,804	2,743	2,760	3,161,500	920
2015-03-25	2,850	2,870	2,819	2,849	1,772,600	949.67
2015-03-24	2,907	2,913	2,846	2,866	1,890,100	955.33
2015-03-23	2,950	2,958	2,914	2,927	1,816,500	975.67
2015-03-20	2,891	2,933	2,885	2,929	2,269,400	976.33
2015-03-19	2,910	2,937	2,851	2,878	3,017,500	959.33
2015-03-18	2,903	2,914	2,884	2,910	2,590,900	970
2015-03-17	2,949	2,963	2,914	2,923	2,683,600	974.33
2015-03-16	2,985	3,010	2,890	2,928	4,071,500	976
2015-03-13	3,030	3,060	2,986	3,025	2,719,300	1,008.33
2015-03-12	3,030	3,045	2,986	2,996	2,478,700	998.67
2015-03-11	2,997	3,050	2,986	3,040	1,611,300	1,013.33
2015-03-10	3,105	3,145	2,999	3,015	2,435,900	1,005
2015-03-09	3,020	3,120	3,010	3,070	2,801,100	1,023.33
2015-03-06	2,966	2,998	2,963	2,998	1,721,100	999.33
2015-03-05	2,933	2,957	2,905	2,956	2,260,000	985.33
2015-03-04	2,971	2,971	2,893	2,929	2,092,900	976.33
2015-03-03	2,950	2,999	2,949	2,996	2,662,000	998.67
2015-03-02	2,945	2,994	2,914	2,924	3,042,800	974.67
2015-02-27	2,952	3,045	2,902	2,972	6,687,500	990.67
2015-02-26	2,813	2,925	2,802	2,915	3,703,900	971.67
2015-02-25	2,744	2,818	2,740	2,802	3,693,100	934
2015-02-24	2,747	2,751	2,706	2,728	2,403,600	909.33
2015-02-23	2,810	2,833	2,768	2,788	1,596,800	929.33
2015-02-20	2,754	2,803	2,733	2,768	2,057,000	922.67
2015-02-19	2,730	2,746	2,697	2,726	1,497,500	908.67
2015-02-18	2,700	2,736	2,684	2,726	2,318,700	908.67
2015-02-17	2,600	2,684	2,583	2,683	2,841,700	894.33
2015-02-16	2,607	2,623	2,584	2,592	1,985,100	864
2015-02-13	2,583	2,607	2,549	2,581	3,496,200	860.33
2015-02-12	2,425	2,569	2,417	2,517	5,042,200	839
2015-02-10	2,392	2,414	2,357	2,389	1,697,800	796.33
2015-02-09	2,418	2,428	2,359	2,397	2,448,400	799
2015-02-06	2,470	2,475	2,388	2,403	2,198,500	801
2015-02-05	2,425	2,449	2,395	2,418	2,043,700	806
2015-02-04	2,447	2,489	2,433	2,461	3,077,500	820.33
2015-02-03	2,538	2,545	2,390	2,431	3,300,600	810.33
2015-02-02	2,550	2,565	2,517	2,547	1,931,200	849
2015-01-30	2,591	2,633	2,577	2,612	2,118,600	870.67
2015-01-29	2,562	2,585	2,521	2,553	1,698,800	851
2015-01-28	2,570	2,611	2,552	2,593	1,403,000	864.33
2015-01-27	2,548	2,593	2,548	2,593	2,329,000	864.33
2015-01-26	2,477	2,519	2,464	2,518	1,299,500	839.33
2015-01-23	2,497	2,525	2,481	2,496	1,509,400	832
2015-01-22	2,481	2,489	2,443	2,474	1,412,400	824.67
2015-01-21	2,502	2,517	2,425	2,456	2,391,100	818.67
2015-01-20	2,404	2,477	2,390	2,475	2,525,400	825
2015-01-19	2,370	2,384	2,343	2,369	1,081,700	789.67
2015-01-16	2,332	2,347	2,302	2,343	1,868,800	781
2015-01-15	2,341	2,391	2,336	2,376	1,508,400	792
2015-01-14	2,370	2,401	2,327	2,332	1,525,800	777.33
2015-01-13	2,370	2,410	2,326	2,410	2,379,000	803.33
2015-01-09	2,430	2,485	2,421	2,443	2,626,000	814.33
2015-01-08	2,373	2,419	2,358	2,397	1,716,700	799
2015-01-07	2,287	2,336	2,287	2,323	1,581,300	774.33
2015-01-06	2,320	2,348	2,297	2,310	2,183,100	770
2015-01-05	2,426	2,430	2,377	2,396	1,555,800	798.67

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