7272 ヤマハ発動機(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,524	2,592	2,515	2,574	1,556,800	858
2016-12-29	2,558	2,588	2,551	2,568	2,751,200	856
2016-12-28	2,620	2,644	2,612	2,632	2,110,500	877.33
2016-12-27	2,645	2,690	2,629	2,673	1,608,000	891
2016-12-26	2,667	2,685	2,654	2,657	1,295,000	885.67
2016-12-22	2,682	2,695	2,664	2,675	2,605,000	891.67
2016-12-21	2,710	2,711	2,653	2,674	2,842,300	891.33
2016-12-20	2,693	2,699	2,639	2,684	5,097,800	894.67
2016-12-19	2,771	2,791	2,761	2,786	1,640,500	928.67
2016-12-16	2,812	2,827	2,793	2,808	1,848,900	936
2016-12-15	2,773	2,827	2,767	2,781	2,615,000	927
2016-12-14	2,745	2,747	2,705	2,745	1,634,900	915
2016-12-13	2,719	2,738	2,690	2,731	3,023,600	910.33
2016-12-12	2,780	2,834	2,748	2,779	3,853,800	926.33
2016-12-09	2,700	2,751	2,698	2,728	4,426,200	909.33
2016-12-08	2,736	2,759	2,712	2,753	2,840,200	917.67
2016-12-07	2,716	2,725	2,700	2,719	2,065,600	906.33
2016-12-06	2,753	2,761	2,695	2,710	1,899,800	903.33
2016-12-05	2,696	2,720	2,674	2,703	2,253,000	901
2016-12-02	2,692	2,725	2,692	2,721	1,904,800	907
2016-12-01	2,688	2,769	2,673	2,712	3,830,600	904
2016-11-30	2,659	2,662	2,628	2,631	2,478,900	877
2016-11-29	2,609	2,639	2,607	2,636	2,006,200	878.67
2016-11-28	2,640	2,656	2,606	2,652	1,748,600	884
2016-11-25	2,620	2,684	2,620	2,650	2,576,900	883.33
2016-11-24	2,582	2,611	2,560	2,600	2,539,800	866.67
2016-11-22	2,560	2,566	2,525	2,533	2,293,500	844.33
2016-11-21	2,610	2,620	2,572	2,585	2,296,800	861.67
2016-11-18	2,595	2,630	2,588	2,623	2,779,000	874.33
2016-11-17	2,501	2,539	2,482	2,539	2,039,000	846.33
2016-11-16	2,548	2,573	2,531	2,538	2,132,500	846
2016-11-15	2,501	2,534	2,498	2,520	1,726,000	840
2016-11-14	2,473	2,530	2,451	2,491	2,347,100	830.33
2016-11-11	2,470	2,522	2,427	2,442	3,868,000	814
2016-11-10	2,401	2,437	2,384	2,428	3,633,700	809.33
2016-11-09	2,412	2,444	2,171	2,206	5,237,300	735.33
2016-11-08	2,407	2,440	2,405	2,420	1,928,900	806.67
2016-11-07	2,390	2,413	2,357	2,393	2,629,500	797.67
2016-11-04	2,200	2,330	2,197	2,305	2,856,800	768.33
2016-11-02	2,300	2,303	2,259	2,270	2,334,800	756.67
2016-11-01	2,336	2,355	2,313	2,350	1,758,600	783.33
2016-10-31	2,307	2,349	2,297	2,335	2,066,100	778.33
2016-10-28	2,290	2,311	2,280	2,307	2,268,700	769
2016-10-27	2,273	2,278	2,249	2,264	1,231,600	754.67
2016-10-26	2,257	2,277	2,253	2,268	1,264,600	756
2016-10-25	2,260	2,286	2,253	2,269	1,644,300	756.33
2016-10-24	2,224	2,232	2,205	2,226	1,093,000	742
2016-10-21	2,230	2,248	2,221	2,227	1,570,800	742.33
2016-10-20	2,155	2,212	2,140	2,211	2,028,100	737
2016-10-19	2,173	2,174	2,128	2,146	1,761,600	715.33
2016-10-17	2,162	2,193	2,160	2,172	1,233,200	724
2016-10-13	2,165	2,205	2,148	2,154	2,292,700	718
2016-10-12	2,157	2,180	2,140	2,155	1,256,600	718.33
2016-10-11	2,191	2,244	2,185	2,191	2,258,300	730.33
2016-10-07	2,170	2,195	2,167	2,183	2,393,500	727.67
2016-10-06	2,187	2,206	2,148	2,155	2,020,300	718.33
2016-10-05	2,089	2,175	2,086	2,157	3,327,900	719
2016-10-04	2,017	2,077	2,017	2,069	2,121,300	689.67
2016-10-03	2,058	2,062	2,001	2,013	1,699,400	671
2016-09-30	2,000	2,026	1,992	2,020	2,403,900	673.33
2016-09-29	2,012	2,075	2,012	2,065	2,467,500	688.33
2016-09-28	1,983	1,999	1,974	1,991	1,551,600	663.67
2016-09-27	1,949	2,003	1,936	2,003	2,104,300	667.67
2016-09-26	1,980	1,982	1,955	1,960	1,542,100	653.33
2016-09-23	2,000	2,000	1,968	1,978	2,108,200	659.33
2016-09-21	1,958	2,025	1,931	2,020	3,454,700	673.33
2016-09-20	1,936	1,973	1,918	1,964	2,580,700	654.67
2016-09-16	1,965	1,974	1,939	1,968	2,203,700	656
2016-09-15	1,995	2,004	1,945	1,958	2,871,700	652.67
2016-09-14	2,038	2,041	2,010	2,025	2,291,800	675
2016-09-13	2,055	2,109	2,055	2,062	2,509,200	687.33
2016-09-12	2,032	2,059	2,023	2,037	1,844,200	679
2016-09-09	2,059	2,099	2,058	2,082	3,050,300	694
2016-09-08	2,081	2,121	2,075	2,096	2,497,400	698.67
2016-09-07	2,050	2,094	2,021	2,069	3,127,400	689.67
2016-09-06	2,116	2,137	2,100	2,125	1,517,300	708.33
2016-09-05	2,120	2,137	2,085	2,103	2,072,400	701
2016-09-02	2,066	2,099	2,025	2,082	3,256,500	694
2016-09-01	2,109	2,168	2,105	2,116	2,787,400	705.33
2016-08-31	2,097	2,140	2,091	2,120	3,099,400	706.67
2016-08-30	2,026	2,057	2,017	2,055	2,471,400	685
2016-08-29	1,988	2,074	1,986	2,039	5,392,600	679.67
2016-08-26	1,901	1,934	1,886	1,912	2,165,100	637.33
2016-08-25	1,904	1,937	1,904	1,924	2,437,000	641.33
2016-08-24	1,919	1,948	1,911	1,915	1,529,800	638.33
2016-08-23	1,956	1,960	1,884	1,905	2,766,400	635
2016-08-22	1,966	1,980	1,945	1,974	2,232,900	658
2016-08-19	1,903	1,973	1,903	1,956	2,916,800	652
2016-08-18	1,878	1,939	1,863	1,893	2,654,600	631
2016-08-17	1,873	1,910	1,833	1,902	3,567,000	634
2016-08-16	1,935	1,968	1,895	1,898	2,652,100	632.67
2016-08-15	1,935	1,945	1,910	1,926	1,787,700	642
2016-08-12	1,899	1,946	1,878	1,935	3,242,800	645
2016-08-10	1,882	1,895	1,834	1,884	3,328,700	628
2016-08-09	1,843	1,912	1,832	1,910	5,581,700	636.67
2016-08-08	1,778	1,853	1,766	1,838	5,361,200	612.67
2016-08-05	1,799	1,809	1,706	1,730	5,822,500	576.67
2016-08-04	1,636	1,715	1,635	1,706	4,717,700	568.67
2016-08-03	1,670	1,687	1,631	1,642	5,381,300	547.33
2016-08-02	1,732	1,741	1,700	1,702	4,340,400	567.33
2016-08-01	1,718	1,782	1,712	1,760	9,527,400	586.67
2016-07-29	1,800	1,816	1,681	1,758	37,460,200	586
2016-07-28	1,803	1,821	1,783	1,818	7,547,600	606
2016-07-27	1,811	1,860	1,793	1,827	6,162,500	609
2016-07-26	1,785	1,793	1,754	1,771	4,833,100	590.33
2016-07-25	1,776	1,828	1,774	1,813	4,868,800	604.33
2016-07-22	1,750	1,769	1,732	1,764	3,677,100	588
2016-07-21	1,753	1,797	1,750	1,786	4,295,300	595.33
2016-07-20	1,715	1,729	1,696	1,723	3,679,800	574.33
2016-07-19	1,755	1,759	1,713	1,728	5,152,300	576
2016-07-15	1,720	1,782	1,708	1,740	6,562,400	580
2016-07-14	1,675	1,709	1,671	1,704	5,948,300	568
2016-07-13	1,695	1,728	1,663	1,685	14,572,100	561.67
2016-07-12	1,518	1,560	1,510	1,535	3,778,400	511.67
2016-07-11	1,456	1,499	1,453	1,488	3,261,000	496
2016-07-08	1,420	1,453	1,417	1,426	4,049,400	475.33
2016-07-07	1,435	1,454	1,411	1,413	3,493,300	471
2016-07-06	1,462	1,463	1,409	1,437	4,304,200	479
2016-07-05	1,515	1,523	1,480	1,502	2,864,900	500.67
2016-07-04	1,499	1,519	1,484	1,515	3,606,100	505
2016-07-01	1,555	1,565	1,506	1,511	4,189,900	503.67
2016-06-30	1,585	1,588	1,540	1,541	3,115,300	513.67
2016-06-29	1,520	1,571	1,489	1,539	4,803,600	513
2016-06-28	1,540	1,556	1,467	1,490	8,501,000	496.67
2016-06-27	1,694	1,696	1,605	1,642	5,041,900	547.33
2016-06-24	1,825	1,900	1,645	1,667	10,063,000	555.67
2016-06-23	1,746	1,811	1,735	1,799	3,101,100	599.67
2016-06-22	1,750	1,756	1,733	1,739	2,739,500	579.67
2016-06-21	1,701	1,743	1,682	1,736	1,919,200	578.67
2016-06-20	1,730	1,758	1,719	1,727	3,627,500	575.67
2016-06-17	1,645	1,670	1,634	1,669	4,173,000	556.33
2016-06-16	1,637	1,649	1,593	1,615	4,585,000	538.33
2016-06-15	1,621	1,660	1,606	1,638	3,096,900	546
2016-06-14	1,626	1,639	1,594	1,621	2,504,300	540.33
2016-06-13	1,681	1,681	1,636	1,639	2,591,600	546.33
2016-06-10	1,704	1,720	1,696	1,711	3,003,100	570.33
2016-06-09	1,746	1,749	1,707	1,722	3,133,100	574
2016-06-08	1,778	1,784	1,744	1,762	2,882,800	587.33
2016-06-07	1,779	1,786	1,751	1,775	2,251,000	591.67
2016-06-06	1,748	1,769	1,728	1,769	4,837,200	589.67
2016-06-03	1,861	1,895	1,828	1,840	2,032,600	613.33
2016-06-02	1,925	1,930	1,854	1,870	2,296,200	623.33
2016-06-01	1,960	1,992	1,938	1,951	2,549,800	650.33
2016-05-31	1,901	1,987	1,900	1,962	5,452,200	654
2016-05-30	1,895	1,904	1,888	1,895	2,577,300	631.67
2016-05-27	1,850	1,877	1,846	1,877	1,519,800	625.67
2016-05-26	1,868	1,879	1,848	1,854	1,643,100	618
2016-05-25	1,870	1,879	1,848	1,852	1,478,000	617.33
2016-05-24	1,840	1,852	1,827	1,833	2,069,200	611
2016-05-23	1,849	1,853	1,813	1,842	1,495,300	614
2016-05-20	1,819	1,856	1,809	1,849	1,735,600	616.33
2016-05-19	1,860	1,874	1,816	1,829	2,186,600	609.67
2016-05-18	1,837	1,845	1,803	1,821	2,951,900	607
2016-05-17	1,811	1,853	1,799	1,826	2,059,000	608.67
2016-05-16	1,770	1,821	1,769	1,796	1,826,800	598.67
2016-05-13	1,829	1,840	1,773	1,775	3,625,000	591.67
2016-05-12	1,700	1,785	1,689	1,773	4,307,900	591
2016-05-11	1,832	1,866	1,794	1,810	2,046,900	603.33
2016-05-10	1,771	1,836	1,768	1,824	2,407,300	608
2016-05-09	1,770	1,779	1,752	1,754	2,006,000	584.67
2016-05-06	1,790	1,800	1,745	1,766	2,682,000	588.67
2016-05-02	1,767	1,804	1,755	1,774	3,157,300	591.33
2016-04-28	1,994	2,015	1,822	1,851	4,211,800	617
2016-04-27	1,977	1,981	1,943	1,964	1,588,500	654.67
2016-04-26	2,020	2,032	1,942	1,972	2,517,100	657.33
2016-04-25	2,061	2,082	2,012	2,026	3,586,600	675.33
2016-04-22	1,918	2,030	1,915	2,026	4,318,000	675.33
2016-04-21	1,919	1,950	1,893	1,943	3,217,100	647.67
2016-04-20	1,862	1,899	1,847	1,852	2,808,300	617.33
2016-04-19	1,821	1,844	1,811	1,830	2,083,500	610
2016-04-18	1,761	1,786	1,760	1,762	2,084,200	587.33
2016-04-15	1,840	1,882	1,815	1,854	2,175,400	618
2016-04-14	1,870	1,890	1,851	1,871	3,534,700	623.67
2016-04-13	1,762	1,823	1,755	1,815	2,765,500	605
2016-04-12	1,662	1,752	1,658	1,732	2,736,200	577.33
2016-04-11	1,669	1,669	1,616	1,647	2,539,100	549
2016-04-08	1,601	1,682	1,581	1,663	3,383,100	554.33
2016-04-07	1,642	1,685	1,620	1,634	2,543,200	544.67
2016-04-06	1,660	1,676	1,634	1,657	3,207,600	552.33
2016-04-05	1,747	1,754	1,673	1,681	2,460,500	560.33
2016-04-04	1,781	1,781	1,722	1,739	2,748,400	579.67
2016-04-01	1,875	1,881	1,791	1,796	2,800,800	598.67
2016-03-31	1,875	1,914	1,857	1,872	3,423,600	624
2016-03-30	1,892	1,894	1,840	1,847	2,691,200	615.67
2016-03-29	1,881	1,917	1,865	1,905	2,825,200	635
2016-03-28	1,820	1,858	1,802	1,858	2,206,100	619.33
2016-03-25	1,758	1,819	1,741	1,805	2,099,800	601.67
2016-03-24	1,780	1,783	1,731	1,750	2,545,200	583.33
2016-03-23	1,828	1,849	1,772	1,784	2,397,800	594.67
2016-03-22	1,828	1,868	1,811	1,828	1,957,800	609.33
2016-03-18	1,856	1,856	1,780	1,796	2,441,500	598.67
2016-03-17	1,859	1,914	1,843	1,862	2,950,700	620.67
2016-03-16	1,860	1,882	1,834	1,855	2,549,400	618.33
2016-03-15	1,917	1,927	1,867	1,877	2,984,400	625.67
2016-03-14	1,890	1,935	1,878	1,907	2,493,800	635.67
2016-03-11	1,804	1,882	1,790	1,865	2,938,800	621.67
2016-03-10	1,805	1,834	1,780	1,825	2,487,300	608.33
2016-03-09	1,795	1,817	1,763	1,807	3,093,600	602.33
2016-03-08	1,867	1,885	1,827	1,831	3,571,200	610.33
2016-03-07	1,886	1,915	1,851	1,875	3,015,000	625
2016-03-04	1,820	1,908	1,819	1,873	4,643,600	624.33
2016-03-03	1,712	1,821	1,710	1,813	4,131,600	604.33
2016-03-02	1,735	1,747	1,713	1,724	3,708,700	574.67
2016-03-01	1,682	1,695	1,634	1,662	3,657,900	554
2016-02-29	1,715	1,788	1,682	1,682	3,680,500	560.67
2016-02-26	1,715	1,740	1,674	1,682	3,286,700	560.67
2016-02-25	1,678	1,688	1,608	1,670	6,229,700	556.67
2016-02-24	1,692	1,708	1,655	1,690	4,886,400	563.33
2016-02-23	1,796	1,819	1,750	1,760	2,192,900	586.67
2016-02-22	1,798	1,825	1,766	1,783	2,887,700	594.33
2016-02-19	1,860	1,865	1,798	1,821	2,833,500	607
2016-02-18	1,859	1,912	1,830	1,890	4,928,900	630
2016-02-17	1,808	1,859	1,772	1,794	2,945,600	598
2016-02-16	1,785	1,852	1,748	1,819	4,095,100	606.33
2016-02-15	1,881	1,881	1,738	1,831	7,541,400	610.33
2016-02-12	1,688	1,727	1,593	1,601	5,414,600	533.67
2016-02-10	1,822	1,860	1,800	1,844	7,038,300	614.67
2016-02-09	2,017	2,034	1,683	1,750	9,194,900	583.33
2016-02-08	2,052	2,154	2,050	2,136	2,175,600	712
2016-02-05	2,149	2,159	2,074	2,101	3,156,700	700.33
2016-02-04	2,230	2,240	2,189	2,199	1,881,200	733
2016-02-03	2,348	2,348	2,246	2,257	2,133,500	752.33
2016-02-02	2,435	2,451	2,414	2,420	1,249,400	806.67
2016-02-01	2,442	2,469	2,436	2,447	2,463,100	815.67
2016-01-29	2,262	2,380	2,224	2,373	3,695,200	791
2016-01-28	2,308	2,310	2,263	2,267	1,937,700	755.67
2016-01-27	2,304	2,327	2,264	2,299	3,560,900	766.33
2016-01-26	2,327	2,327	2,275	2,284	1,216,300	761.33
2016-01-25	2,366	2,384	2,328	2,360	1,125,000	786.67
2016-01-22	2,302	2,344	2,275	2,340	2,387,400	780
2016-01-21	2,324	2,352	2,227	2,229	2,817,100	743
2016-01-20	2,430	2,430	2,329	2,330	1,495,600	776.67
2016-01-19	2,382	2,443	2,371	2,430	1,020,200	810
2016-01-18	2,342	2,398	2,326	2,388	2,174,500	796
2016-01-15	2,498	2,520	2,413	2,425	1,581,000	808.33
2016-01-14	2,439	2,464	2,418	2,455	2,116,900	818.33
2016-01-13	2,485	2,534	2,470	2,503	1,904,800	834.33
2016-01-12	2,465	2,486	2,416	2,418	2,647,000	806
2016-01-08	2,434	2,535	2,413	2,470	3,055,300	823.33
2016-01-07	2,550	2,559	2,475	2,482	2,819,900	827.33
2016-01-06	2,646	2,654	2,558	2,591	1,265,800	863.67
2016-01-05	2,647	2,665	2,616	2,636	1,235,000	878.67
2016-01-04	2,734	2,734	2,650	2,657	1,647,700	885.67

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31