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
2016-12-302,5242,5922,5152,5741,556,800858
2016-12-292,5582,5882,5512,5682,751,200856
2016-12-282,6202,6442,6122,6322,110,500877.33
2016-12-272,6452,6902,6292,6731,608,000891
2016-12-262,6672,6852,6542,6571,295,000885.67
2016-12-222,6822,6952,6642,6752,605,000891.67
2016-12-212,7102,7112,6532,6742,842,300891.33
2016-12-202,6932,6992,6392,6845,097,800894.67
2016-12-192,7712,7912,7612,7861,640,500928.67
2016-12-162,8122,8272,7932,8081,848,900936
2016-12-152,7732,8272,7672,7812,615,000927
2016-12-142,7452,7472,7052,7451,634,900915
2016-12-132,7192,7382,6902,7313,023,600910.33
2016-12-122,7802,8342,7482,7793,853,800926.33
2016-12-092,7002,7512,6982,7284,426,200909.33
2016-12-082,7362,7592,7122,7532,840,200917.67
2016-12-072,7162,7252,7002,7192,065,600906.33
2016-12-062,7532,7612,6952,7101,899,800903.33
2016-12-052,6962,7202,6742,7032,253,000901
2016-12-022,6922,7252,6922,7211,904,800907
2016-12-012,6882,7692,6732,7123,830,600904
2016-11-302,6592,6622,6282,6312,478,900877
2016-11-292,6092,6392,6072,6362,006,200878.67
2016-11-282,6402,6562,6062,6521,748,600884
2016-11-252,6202,6842,6202,6502,576,900883.33
2016-11-242,5822,6112,5602,6002,539,800866.67
2016-11-222,5602,5662,5252,5332,293,500844.33
2016-11-212,6102,6202,5722,5852,296,800861.67
2016-11-182,5952,6302,5882,6232,779,000874.33
2016-11-172,5012,5392,4822,5392,039,000846.33
2016-11-162,5482,5732,5312,5382,132,500846
2016-11-152,5012,5342,4982,5201,726,000840
2016-11-142,4732,5302,4512,4912,347,100830.33
2016-11-112,4702,5222,4272,4423,868,000814
2016-11-102,4012,4372,3842,4283,633,700809.33
2016-11-092,4122,4442,1712,2065,237,300735.33
2016-11-082,4072,4402,4052,4201,928,900806.67
2016-11-072,3902,4132,3572,3932,629,500797.67
2016-11-042,2002,3302,1972,3052,856,800768.33
2016-11-022,3002,3032,2592,2702,334,800756.67
2016-11-012,3362,3552,3132,3501,758,600783.33
2016-10-312,3072,3492,2972,3352,066,100778.33
2016-10-282,2902,3112,2802,3072,268,700769
2016-10-272,2732,2782,2492,2641,231,600754.67
2016-10-262,2572,2772,2532,2681,264,600756
2016-10-252,2602,2862,2532,2691,644,300756.33
2016-10-242,2242,2322,2052,2261,093,000742
2016-10-212,2302,2482,2212,2271,570,800742.33
2016-10-202,1552,2122,1402,2112,028,100737
2016-10-192,1732,1742,1282,1461,761,600715.33
2016-10-172,1622,1932,1602,1721,233,200724
2016-10-132,1652,2052,1482,1542,292,700718
2016-10-122,1572,1802,1402,1551,256,600718.33
2016-10-112,1912,2442,1852,1912,258,300730.33
2016-10-072,1702,1952,1672,1832,393,500727.67
2016-10-062,1872,2062,1482,1552,020,300718.33
2016-10-052,0892,1752,0862,1573,327,900719
2016-10-042,0172,0772,0172,0692,121,300689.67
2016-10-032,0582,0622,0012,0131,699,400671
2016-09-302,0002,0261,9922,0202,403,900673.33
2016-09-292,0122,0752,0122,0652,467,500688.33
2016-09-281,9831,9991,9741,9911,551,600663.67
2016-09-271,9492,0031,9362,0032,104,300667.67
2016-09-261,9801,9821,9551,9601,542,100653.33
2016-09-232,0002,0001,9681,9782,108,200659.33
2016-09-211,9582,0251,9312,0203,454,700673.33
2016-09-201,9361,9731,9181,9642,580,700654.67
2016-09-161,9651,9741,9391,9682,203,700656
2016-09-151,9952,0041,9451,9582,871,700652.67
2016-09-142,0382,0412,0102,0252,291,800675
2016-09-132,0552,1092,0552,0622,509,200687.33
2016-09-122,0322,0592,0232,0371,844,200679
2016-09-092,0592,0992,0582,0823,050,300694
2016-09-082,0812,1212,0752,0962,497,400698.67
2016-09-072,0502,0942,0212,0693,127,400689.67
2016-09-062,1162,1372,1002,1251,517,300708.33
2016-09-052,1202,1372,0852,1032,072,400701
2016-09-022,0662,0992,0252,0823,256,500694
2016-09-012,1092,1682,1052,1162,787,400705.33
2016-08-312,0972,1402,0912,1203,099,400706.67
2016-08-302,0262,0572,0172,0552,471,400685
2016-08-291,9882,0741,9862,0395,392,600679.67
2016-08-261,9011,9341,8861,9122,165,100637.33
2016-08-251,9041,9371,9041,9242,437,000641.33
2016-08-241,9191,9481,9111,9151,529,800638.33
2016-08-231,9561,9601,8841,9052,766,400635
2016-08-221,9661,9801,9451,9742,232,900658
2016-08-191,9031,9731,9031,9562,916,800652
2016-08-181,8781,9391,8631,8932,654,600631
2016-08-171,8731,9101,8331,9023,567,000634
2016-08-161,9351,9681,8951,8982,652,100632.67
2016-08-151,9351,9451,9101,9261,787,700642
2016-08-121,8991,9461,8781,9353,242,800645
2016-08-101,8821,8951,8341,8843,328,700628
2016-08-091,8431,9121,8321,9105,581,700636.67
2016-08-081,7781,8531,7661,8385,361,200612.67
2016-08-051,7991,8091,7061,7305,822,500576.67
2016-08-041,6361,7151,6351,7064,717,700568.67
2016-08-031,6701,6871,6311,6425,381,300547.33
2016-08-021,7321,7411,7001,7024,340,400567.33
2016-08-011,7181,7821,7121,7609,527,400586.67
2016-07-291,8001,8161,6811,75837,460,200586
2016-07-281,8031,8211,7831,8187,547,600606
2016-07-271,8111,8601,7931,8276,162,500609
2016-07-261,7851,7931,7541,7714,833,100590.33
2016-07-251,7761,8281,7741,8134,868,800604.33
2016-07-221,7501,7691,7321,7643,677,100588
2016-07-211,7531,7971,7501,7864,295,300595.33
2016-07-201,7151,7291,6961,7233,679,800574.33
2016-07-191,7551,7591,7131,7285,152,300576
2016-07-151,7201,7821,7081,7406,562,400580
2016-07-141,6751,7091,6711,7045,948,300568
2016-07-131,6951,7281,6631,68514,572,100561.67
2016-07-121,5181,5601,5101,5353,778,400511.67
2016-07-111,4561,4991,4531,4883,261,000496
2016-07-081,4201,4531,4171,4264,049,400475.33
2016-07-071,4351,4541,4111,4133,493,300471
2016-07-061,4621,4631,4091,4374,304,200479
2016-07-051,5151,5231,4801,5022,864,900500.67
2016-07-041,4991,5191,4841,5153,606,100505
2016-07-011,5551,5651,5061,5114,189,900503.67
2016-06-301,5851,5881,5401,5413,115,300513.67
2016-06-291,5201,5711,4891,5394,803,600513
2016-06-281,5401,5561,4671,4908,501,000496.67
2016-06-271,6941,6961,6051,6425,041,900547.33
2016-06-241,8251,9001,6451,66710,063,000555.67
2016-06-231,7461,8111,7351,7993,101,100599.67
2016-06-221,7501,7561,7331,7392,739,500579.67
2016-06-211,7011,7431,6821,7361,919,200578.67
2016-06-201,7301,7581,7191,7273,627,500575.67
2016-06-171,6451,6701,6341,6694,173,000556.33
2016-06-161,6371,6491,5931,6154,585,000538.33
2016-06-151,6211,6601,6061,6383,096,900546
2016-06-141,6261,6391,5941,6212,504,300540.33
2016-06-131,6811,6811,6361,6392,591,600546.33
2016-06-101,7041,7201,6961,7113,003,100570.33
2016-06-091,7461,7491,7071,7223,133,100574
2016-06-081,7781,7841,7441,7622,882,800587.33
2016-06-071,7791,7861,7511,7752,251,000591.67
2016-06-061,7481,7691,7281,7694,837,200589.67
2016-06-031,8611,8951,8281,8402,032,600613.33
2016-06-021,9251,9301,8541,8702,296,200623.33
2016-06-011,9601,9921,9381,9512,549,800650.33
2016-05-311,9011,9871,9001,9625,452,200654
2016-05-301,8951,9041,8881,8952,577,300631.67
2016-05-271,8501,8771,8461,8771,519,800625.67
2016-05-261,8681,8791,8481,8541,643,100618
2016-05-251,8701,8791,8481,8521,478,000617.33
2016-05-241,8401,8521,8271,8332,069,200611
2016-05-231,8491,8531,8131,8421,495,300614
2016-05-201,8191,8561,8091,8491,735,600616.33
2016-05-191,8601,8741,8161,8292,186,600609.67
2016-05-181,8371,8451,8031,8212,951,900607
2016-05-171,8111,8531,7991,8262,059,000608.67
2016-05-161,7701,8211,7691,7961,826,800598.67
2016-05-131,8291,8401,7731,7753,625,000591.67
2016-05-121,7001,7851,6891,7734,307,900591
2016-05-111,8321,8661,7941,8102,046,900603.33
2016-05-101,7711,8361,7681,8242,407,300608
2016-05-091,7701,7791,7521,7542,006,000584.67
2016-05-061,7901,8001,7451,7662,682,000588.67
2016-05-021,7671,8041,7551,7743,157,300591.33
2016-04-281,9942,0151,8221,8514,211,800617
2016-04-271,9771,9811,9431,9641,588,500654.67
2016-04-262,0202,0321,9421,9722,517,100657.33
2016-04-252,0612,0822,0122,0263,586,600675.33
2016-04-221,9182,0301,9152,0264,318,000675.33
2016-04-211,9191,9501,8931,9433,217,100647.67
2016-04-201,8621,8991,8471,8522,808,300617.33
2016-04-191,8211,8441,8111,8302,083,500610
2016-04-181,7611,7861,7601,7622,084,200587.33
2016-04-151,8401,8821,8151,8542,175,400618
2016-04-141,8701,8901,8511,8713,534,700623.67
2016-04-131,7621,8231,7551,8152,765,500605
2016-04-121,6621,7521,6581,7322,736,200577.33
2016-04-111,6691,6691,6161,6472,539,100549
2016-04-081,6011,6821,5811,6633,383,100554.33
2016-04-071,6421,6851,6201,6342,543,200544.67
2016-04-061,6601,6761,6341,6573,207,600552.33
2016-04-051,7471,7541,6731,6812,460,500560.33
2016-04-041,7811,7811,7221,7392,748,400579.67
2016-04-011,8751,8811,7911,7962,800,800598.67
2016-03-311,8751,9141,8571,8723,423,600624
2016-03-301,8921,8941,8401,8472,691,200615.67
2016-03-291,8811,9171,8651,9052,825,200635
2016-03-281,8201,8581,8021,8582,206,100619.33
2016-03-251,7581,8191,7411,8052,099,800601.67
2016-03-241,7801,7831,7311,7502,545,200583.33
2016-03-231,8281,8491,7721,7842,397,800594.67
2016-03-221,8281,8681,8111,8281,957,800609.33
2016-03-181,8561,8561,7801,7962,441,500598.67
2016-03-171,8591,9141,8431,8622,950,700620.67
2016-03-161,8601,8821,8341,8552,549,400618.33
2016-03-151,9171,9271,8671,8772,984,400625.67
2016-03-141,8901,9351,8781,9072,493,800635.67
2016-03-111,8041,8821,7901,8652,938,800621.67
2016-03-101,8051,8341,7801,8252,487,300608.33
2016-03-091,7951,8171,7631,8073,093,600602.33
2016-03-081,8671,8851,8271,8313,571,200610.33
2016-03-071,8861,9151,8511,8753,015,000625
2016-03-041,8201,9081,8191,8734,643,600624.33
2016-03-031,7121,8211,7101,8134,131,600604.33
2016-03-021,7351,7471,7131,7243,708,700574.67
2016-03-011,6821,6951,6341,6623,657,900554
2016-02-291,7151,7881,6821,6823,680,500560.67
2016-02-261,7151,7401,6741,6823,286,700560.67
2016-02-251,6781,6881,6081,6706,229,700556.67
2016-02-241,6921,7081,6551,6904,886,400563.33
2016-02-231,7961,8191,7501,7602,192,900586.67
2016-02-221,7981,8251,7661,7832,887,700594.33
2016-02-191,8601,8651,7981,8212,833,500607
2016-02-181,8591,9121,8301,8904,928,900630
2016-02-171,8081,8591,7721,7942,945,600598
2016-02-161,7851,8521,7481,8194,095,100606.33
2016-02-151,8811,8811,7381,8317,541,400610.33
2016-02-121,6881,7271,5931,6015,414,600533.67
2016-02-101,8221,8601,8001,8447,038,300614.67
2016-02-092,0172,0341,6831,7509,194,900583.33
2016-02-082,0522,1542,0502,1362,175,600712
2016-02-052,1492,1592,0742,1013,156,700700.33
2016-02-042,2302,2402,1892,1991,881,200733
2016-02-032,3482,3482,2462,2572,133,500752.33
2016-02-022,4352,4512,4142,4201,249,400806.67
2016-02-012,4422,4692,4362,4472,463,100815.67
2016-01-292,2622,3802,2242,3733,695,200791
2016-01-282,3082,3102,2632,2671,937,700755.67
2016-01-272,3042,3272,2642,2993,560,900766.33
2016-01-262,3272,3272,2752,2841,216,300761.33
2016-01-252,3662,3842,3282,3601,125,000786.67
2016-01-222,3022,3442,2752,3402,387,400780
2016-01-212,3242,3522,2272,2292,817,100743
2016-01-202,4302,4302,3292,3301,495,600776.67
2016-01-192,3822,4432,3712,4301,020,200810
2016-01-182,3422,3982,3262,3882,174,500796
2016-01-152,4982,5202,4132,4251,581,000808.33
2016-01-142,4392,4642,4182,4552,116,900818.33
2016-01-132,4852,5342,4702,5031,904,800834.33
2016-01-122,4652,4862,4162,4182,647,000806
2016-01-082,4342,5352,4132,4703,055,300823.33
2016-01-072,5502,5592,4752,4822,819,900827.33
2016-01-062,6462,6542,5582,5911,265,800863.67
2016-01-052,6472,6652,6162,6361,235,000878.67
2016-01-042,7342,7342,6502,6571,647,700885.67

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