7272 ヤマハ発動機(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,120	2,174	2,110	2,159	1,391,700	719.67
2018-12-27	2,090	2,149	2,072	2,137	2,299,200	712.33
2018-12-26	1,983	2,041	1,971	2,009	2,246,600	669.67
2018-12-25	2,062	2,074	2,017	2,028	2,640,600	676
2018-12-21	2,151	2,200	2,149	2,155	2,806,700	718.33
2018-12-20	2,250	2,254	2,170	2,182	2,178,500	727.33
2018-12-19	2,293	2,338	2,281	2,286	1,611,200	762
2018-12-18	2,288	2,316	2,266	2,274	1,680,100	758
2018-12-17	2,320	2,373	2,319	2,324	1,490,900	774.67
2018-12-14	2,362	2,376	2,303	2,306	2,632,700	768.67
2018-12-13	2,294	2,378	2,290	2,376	2,442,100	792
2018-12-12	2,207	2,301	2,205	2,270	2,688,900	756.67
2018-12-11	2,236	2,236	2,169	2,179	1,805,700	726.33
2018-12-10	2,211	2,260	2,202	2,249	1,490,700	749.67
2018-12-07	2,255	2,270	2,241	2,261	1,303,800	753.67
2018-12-06	2,252	2,259	2,212	2,238	1,506,400	746
2018-12-05	2,267	2,281	2,243	2,263	1,498,900	754.33
2018-12-04	2,390	2,390	2,312	2,312	1,848,700	770.67
2018-12-03	2,381	2,395	2,365	2,374	1,392,200	791.33
2018-11-30	2,341	2,352	2,320	2,335	2,984,800	778.33
2018-11-29	2,301	2,339	2,288	2,323	1,751,700	774.33
2018-11-28	2,293	2,304	2,250	2,270	1,505,500	756.67
2018-11-27	2,286	2,300	2,274	2,295	1,471,100	765
2018-11-26	2,270	2,286	2,248	2,280	1,189,200	760
2018-11-22	2,264	2,279	2,246	2,264	923,600	754.67
2018-11-21	2,208	2,264	2,195	2,259	1,437,900	753
2018-11-20	2,228	2,242	2,185	2,242	2,438,200	747.33
2018-11-19	2,260	2,295	2,251	2,295	1,070,300	765
2018-11-16	2,313	2,333	2,276	2,285	2,156,300	761.67
2018-11-15	2,322	2,330	2,288	2,290	1,881,900	763.33
2018-11-14	2,317	2,362	2,312	2,352	1,460,000	784
2018-11-13	2,310	2,318	2,272	2,307	2,021,000	769
2018-11-12	2,301	2,333	2,289	2,333	919,500	777.67
2018-11-09	2,330	2,357	2,312	2,320	1,448,400	773.33
2018-11-08	2,380	2,380	2,301	2,307	1,927,700	769
2018-11-07	2,308	2,386	2,297	2,311	2,172,000	770.33
2018-11-06	2,316	2,343	2,303	2,321	1,902,600	773.67
2018-11-05	2,254	2,286	2,230	2,280	1,930,900	760
2018-11-02	2,300	2,316	2,220	2,290	3,785,700	763.33
2018-11-01	2,281	2,395	2,270	2,290	6,234,500	763.33
2018-10-31	2,620	2,699	2,615	2,681	2,448,600	893.67
2018-10-30	2,562	2,619	2,551	2,596	1,573,200	865.33
2018-10-29	2,561	2,608	2,545	2,546	1,143,500	848.67
2018-10-26	2,569	2,591	2,532	2,561	1,593,300	853.67
2018-10-25	2,589	2,600	2,551	2,560	2,037,600	853.33
2018-10-24	2,701	2,701	2,663	2,675	1,351,400	891.67
2018-10-23	2,700	2,720	2,661	2,662	1,452,200	887.33
2018-10-22	2,709	2,736	2,691	2,726	791,100	908.67
2018-10-19	2,750	2,756	2,710	2,713	1,702,100	904.33
2018-10-18	2,822	2,843	2,798	2,805	1,130,500	935
2018-10-17	2,846	2,848	2,793	2,808	1,731,800	936
2018-10-16	2,782	2,821	2,781	2,821	2,430,700	940.33
2018-10-15	2,831	2,849	2,811	2,820	1,264,200	940
2018-10-12	2,848	2,862	2,836	2,852	2,758,000	950.67
2018-10-11	2,842	2,888	2,841	2,862	2,108,500	954
2018-10-10	3,025	3,045	2,967	2,968	1,529,100	989.33
2018-10-09	3,075	3,075	3,000	3,015	1,697,800	1,005
2018-10-05	3,120	3,150	3,095	3,120	1,549,100	1,040
2018-10-04	3,170	3,200	3,130	3,140	1,846,100	1,046.67
2018-10-03	3,105	3,145	3,075	3,110	1,229,300	1,036.67
2018-10-02	3,145	3,195	3,130	3,145	1,348,500	1,048.33
2018-10-01	3,170	3,180	3,120	3,145	1,362,900	1,048.33
2018-09-28	3,165	3,215	3,155	3,185	2,332,700	1,061.67
2018-09-27	3,070	3,165	3,035	3,130	1,759,100	1,043.33
2018-09-26	3,040	3,080	3,015	3,075	1,047,800	1,025
2018-09-25	3,060	3,075	3,005	3,040	1,429,100	1,013.33
2018-09-21	2,968	3,070	2,963	3,060	2,855,300	1,020
2018-09-20	2,948	2,964	2,932	2,944	1,545,700	981.33
2018-09-19	2,908	2,943	2,895	2,927	1,925,900	975.67
2018-09-18	2,800	2,844	2,779	2,838	1,878,800	946
2018-09-14	2,776	2,821	2,745	2,814	2,018,600	938
2018-09-13	2,709	2,761	2,695	2,743	1,094,200	914.33
2018-09-12	2,724	2,729	2,676	2,688	1,130,800	896
2018-09-11	2,735	2,738	2,703	2,720	1,003,100	906.67
2018-09-10	2,740	2,752	2,727	2,740	967,500	913.33
2018-09-07	2,741	2,745	2,707	2,733	1,117,200	911
2018-09-06	2,716	2,771	2,716	2,757	1,367,600	919
2018-09-05	2,745	2,751	2,721	2,736	1,341,800	912
2018-09-04	2,790	2,794	2,762	2,762	861,100	920.67
2018-09-03	2,817	2,818	2,770	2,790	931,200	930
2018-08-31	2,838	2,841	2,805	2,817	1,146,800	939
2018-08-30	2,896	2,903	2,863	2,863	1,109,200	954.33
2018-08-29	2,855	2,894	2,853	2,873	1,009,800	957.67
2018-08-28	2,877	2,889	2,853	2,859	1,038,900	953
2018-08-27	2,782	2,837	2,779	2,830	821,900	943.33
2018-08-24	2,776	2,795	2,760	2,785	831,600	928.33
2018-08-23	2,830	2,831	2,765	2,767	1,194,200	922.33
2018-08-22	2,814	2,847	2,796	2,844	1,039,100	948
2018-08-21	2,809	2,843	2,787	2,823	1,047,600	941
2018-08-20	2,809	2,823	2,796	2,820	683,200	940
2018-08-17	2,792	2,826	2,785	2,810	1,079,500	936.67
2018-08-16	2,725	2,784	2,708	2,765	2,016,800	921.67
2018-08-15	2,783	2,816	2,750	2,760	1,566,600	920
2018-08-14	2,787	2,815	2,758	2,813	1,214,500	937.67
2018-08-13	2,800	2,812	2,750	2,760	1,519,800	920
2018-08-10	2,848	2,869	2,814	2,821	1,964,600	940.33
2018-08-09	2,800	2,897	2,790	2,820	4,023,600	940
2018-08-08	2,999	3,010	2,936	2,957	1,573,800	985.67
2018-08-07	2,959	2,990	2,947	2,983	970,300	994.33
2018-08-06	2,949	2,969	2,930	2,953	854,100	984.33
2018-08-03	2,939	2,950	2,931	2,941	809,500	980.33
2018-08-02	2,959	2,967	2,910	2,920	1,055,100	973.33
2018-08-01	2,976	3,005	2,952	2,992	1,413,300	997.33
2018-07-31	2,980	2,995	2,938	2,941	1,230,600	980.33
2018-07-30	2,916	2,965	2,916	2,958	1,177,500	986
2018-07-27	2,945	2,949	2,894	2,906	1,470,500	968.67
2018-07-26	2,970	2,983	2,942	2,946	906,000	982
2018-07-25	2,887	2,956	2,887	2,945	886,500	981.67
2018-07-24	2,947	2,966	2,914	2,918	1,235,800	972.67
2018-07-23	2,941	2,971	2,898	2,932	1,505,900	977.33
2018-07-20	3,035	3,070	2,977	2,997	2,056,900	999
2018-07-19	3,015	3,060	2,999	3,050	1,901,700	1,016.67
2018-07-18	2,988	3,025	2,965	3,015	1,983,400	1,005
2018-07-17	2,916	2,943	2,889	2,931	1,578,000	977
2018-07-13	2,857	2,909	2,834	2,888	2,435,700	962.67
2018-07-12	2,808	2,831	2,776	2,826	1,599,200	942
2018-07-11	2,768	2,778	2,730	2,769	1,292,200	923
2018-07-10	2,838	2,840	2,815	2,818	1,463,300	939.33
2018-07-09	2,787	2,822	2,766	2,803	962,800	934.33
2018-07-06	2,730	2,791	2,730	2,781	1,665,400	927
2018-07-05	2,728	2,742	2,709	2,729	1,378,000	909.67
2018-07-04	2,736	2,771	2,711	2,728	1,684,100	909.33
2018-07-03	2,784	2,789	2,735	2,757	2,105,300	919
2018-07-02	2,782	2,842	2,779	2,795	2,679,200	931.67
2018-06-29	2,744	2,793	2,730	2,786	3,357,600	928.67
2018-06-28	2,721	2,722	2,681	2,718	3,030,300	906
2018-06-27	2,767	2,787	2,722	2,740	2,130,100	913.33
2018-06-26	2,752	2,823	2,735	2,817	2,988,600	939
2018-06-25	2,840	2,849	2,789	2,795	2,407,800	931.67
2018-06-22	2,849	2,864	2,823	2,857	2,053,900	952.33
2018-06-21	2,886	2,912	2,881	2,899	1,349,100	966.33
2018-06-20	2,890	2,908	2,832	2,901	2,137,300	967
2018-06-19	2,921	2,951	2,884	2,887	3,232,000	962.33
2018-06-18	3,000	3,010	2,950	2,992	1,886,400	997.33
2018-06-15	3,050	3,055	3,000	3,020	1,796,500	1,006.67
2018-06-14	3,080	3,085	3,010	3,020	2,208,400	1,006.67
2018-06-13	3,065	3,100	3,065	3,080	1,181,000	1,026.67
2018-06-12	3,100	3,110	3,035	3,100	2,251,200	1,033.33
2018-06-11	3,075	3,100	3,050	3,070	1,232,900	1,023.33
2018-06-08	3,075	3,150	3,065	3,075	2,460,300	1,025
2018-06-07	3,150	3,155	3,050	3,075	3,385,000	1,025
2018-06-06	3,160	3,180	3,145	3,150	1,280,100	1,050
2018-06-05	3,185	3,195	3,110	3,150	1,487,600	1,050
2018-06-04	3,130	3,165	3,120	3,140	1,590,500	1,046.67
2018-06-01	3,140	3,155	3,090	3,125	2,179,200	1,041.67
2018-05-31	3,205	3,210	3,135	3,150	2,773,700	1,050
2018-05-30	3,150	3,190	3,130	3,160	1,952,400	1,053.33
2018-05-29	3,220	3,250	3,195	3,215	1,286,700	1,071.67
2018-05-28	3,235	3,275	3,225	3,240	1,276,400	1,080
2018-05-25	3,180	3,245	3,160	3,205	1,612,500	1,068.33
2018-05-24	3,300	3,300	3,170	3,190	2,042,100	1,063.33
2018-05-23	3,350	3,375	3,295	3,295	1,489,300	1,098.33
2018-05-22	3,360	3,390	3,350	3,360	1,122,000	1,120
2018-05-21	3,330	3,360	3,310	3,350	1,089,000	1,116.67
2018-05-18	3,320	3,320	3,295	3,310	1,231,000	1,103.33
2018-05-17	3,345	3,350	3,300	3,300	1,233,800	1,100
2018-05-16	3,340	3,370	3,300	3,300	1,735,300	1,100
2018-05-15	3,350	3,385	3,345	3,360	1,496,300	1,120
2018-05-14	3,335	3,370	3,300	3,335	1,705,000	1,111.67
2018-05-11	3,455	3,475	3,335	3,405	2,852,700	1,135
2018-05-10	3,320	3,420	3,320	3,410	1,617,400	1,136.67
2018-05-09	3,345	3,375	3,315	3,335	1,260,600	1,111.67
2018-05-08	3,380	3,435	3,360	3,375	1,262,000	1,125
2018-05-07	3,430	3,445	3,360	3,390	1,471,400	1,130
2018-05-02	3,505	3,510	3,390	3,435	1,872,200	1,145
2018-05-01	3,465	3,525	3,450	3,510	1,385,100	1,170
2018-04-27	3,550	3,560	3,480	3,500	1,789,300	1,166.67
2018-04-26	3,535	3,545	3,485	3,530	1,984,500	1,176.67
2018-04-25	3,490	3,545	3,465	3,535	1,936,200	1,178.33
2018-04-24	3,525	3,560	3,490	3,530	1,961,800	1,176.67
2018-04-23	3,455	3,480	3,440	3,455	1,205,800	1,151.67
2018-04-20	3,410	3,470	3,410	3,435	1,909,900	1,145
2018-04-19	3,405	3,435	3,395	3,405	1,396,600	1,135
2018-04-18	3,365	3,430	3,335	3,395	1,948,700	1,131.67
2018-04-17	3,345	3,345	3,275	3,330	1,611,600	1,110
2018-04-16	3,390	3,410	3,335	3,350	1,262,300	1,116.67
2018-04-13	3,310	3,395	3,305	3,375	2,182,700	1,125
2018-04-12	3,300	3,300	3,255	3,285	1,580,900	1,095
2018-04-11	3,340	3,360	3,305	3,320	2,227,900	1,106.67
2018-04-10	3,200	3,290	3,155	3,270	1,963,700	1,090
2018-04-09	3,245	3,245	3,185	3,210	1,163,400	1,070
2018-04-06	3,290	3,300	3,215	3,245	2,223,500	1,081.67
2018-04-05	3,225	3,300	3,200	3,280	2,101,500	1,093.33
2018-04-04	3,175	3,210	3,155	3,200	1,274,700	1,066.67
2018-04-03	3,150	3,190	3,130	3,170	1,418,900	1,056.67
2018-03-30	3,190	3,215	3,160	3,180	1,621,000	1,060
2018-03-29	3,175	3,185	3,090	3,125	1,635,000	1,041.67
2018-03-28	3,040	3,125	3,040	3,125	1,720,300	1,041.67
2018-03-27	3,025	3,120	3,020	3,110	1,912,300	1,036.67
2018-03-26	2,945	2,990	2,920	2,990	2,466,700	996.67
2018-03-23	3,115	3,135	2,978	2,995	4,181,500	998.33
2018-03-22	3,200	3,260	3,190	3,250	1,870,600	1,083.33
2018-03-20	3,095	3,200	3,090	3,200	1,717,500	1,066.67
2018-03-19	3,155	3,190	3,125	3,150	1,583,100	1,050
2018-03-16	3,255	3,255	3,180	3,200	1,658,100	1,066.67
2018-03-15	3,230	3,245	3,180	3,230	1,214,600	1,076.67
2018-03-14	3,230	3,270	3,230	3,255	1,443,300	1,085
2018-03-13	3,225	3,295	3,215	3,290	1,190,400	1,096.67
2018-03-12	3,255	3,285	3,240	3,265	1,453,900	1,088.33
2018-03-09	3,185	3,280	3,180	3,205	2,806,400	1,068.33
2018-03-08	3,245	3,245	3,185	3,210	1,802,000	1,070
2018-03-07	3,255	3,275	3,205	3,225	2,497,500	1,075
2018-03-06	3,270	3,330	3,270	3,290	1,757,200	1,096.67
2018-03-05	3,255	3,275	3,185	3,195	2,663,900	1,065
2018-03-02	3,350	3,355	3,285	3,290	2,289,500	1,096.67
2018-03-01	3,475	3,490	3,395	3,450	2,087,200	1,150
2018-02-28	3,465	3,500	3,405	3,405	1,400,100	1,135
2018-02-27	3,495	3,515	3,475	3,490	1,564,800	1,163.33
2018-02-26	3,445	3,470	3,415	3,455	1,795,300	1,151.67
2018-02-23	3,415	3,470	3,405	3,455	1,165,000	1,151.67
2018-02-22	3,380	3,395	3,360	3,390	1,954,900	1,130
2018-02-21	3,390	3,445	3,380	3,440	2,270,500	1,146.67
2018-02-20	3,500	3,500	3,365	3,430	2,325,800	1,143.33
2018-02-19	3,495	3,560	3,485	3,535	1,474,900	1,178.33
2018-02-16	3,445	3,515	3,435	3,460	1,799,300	1,153.33
2018-02-15	3,400	3,435	3,355	3,395	2,437,600	1,131.67
2018-02-14	3,340	3,405	3,285	3,360	3,675,500	1,120
2018-02-13	3,500	3,550	3,445	3,465	2,111,800	1,155
2018-02-09	3,485	3,515	3,395	3,430	2,512,200	1,143.33
2018-02-08	3,455	3,570	3,455	3,535	1,932,900	1,178.33
2018-02-07	3,585	3,595	3,445	3,455	1,977,000	1,151.67
2018-02-06	3,485	3,520	3,410	3,485	3,145,300	1,161.67
2018-02-05	3,630	3,695	3,610	3,670	1,243,600	1,223.33
2018-02-02	3,695	3,720	3,665	3,685	1,108,700	1,228.33
2018-02-01	3,670	3,720	3,660	3,720	1,087,800	1,240
2018-01-31	3,640	3,690	3,605	3,620	2,024,500	1,206.67
2018-01-30	3,715	3,780	3,670	3,680	1,547,300	1,226.67
2018-01-29	3,740	3,775	3,710	3,740	850,600	1,246.67
2018-01-26	3,725	3,770	3,715	3,740	1,235,400	1,246.67
2018-01-25	3,785	3,790	3,685	3,710	1,747,700	1,236.67
2018-01-24	3,840	3,870	3,810	3,825	1,128,100	1,275
2018-01-23	3,810	3,870	3,805	3,870	1,015,400	1,290
2018-01-22	3,800	3,805	3,750	3,785	1,095,200	1,261.67
2018-01-19	3,835	3,875	3,780	3,815	1,972,700	1,271.67
2018-01-18	3,875	3,880	3,795	3,815	1,585,300	1,271.67
2018-01-17	3,800	3,835	3,785	3,835	1,280,200	1,278.33
2018-01-16	3,775	3,810	3,765	3,795	747,400	1,265
2018-01-15	3,885	3,890	3,740	3,775	1,842,500	1,258.33
2018-01-12	3,860	3,885	3,845	3,855	1,506,700	1,285
2018-01-11	3,855	3,890	3,840	3,875	849,400	1,291.67
2018-01-10	3,865	3,935	3,865	3,900	1,192,700	1,300
2018-01-09	3,935	3,935	3,830	3,865	1,611,000	1,288.33
2018-01-05	3,825	3,915	3,820	3,910	1,638,500	1,303.33
2018-01-04	3,730	3,805	3,720	3,805	1,909,600	1,268.33

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