7272 ヤマハ発動機(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,213	2,228	2,201	2,203	1,026,400	734.33
2019-12-27	2,240	2,242	2,222	2,225	1,291,700	741.67
2019-12-26	2,250	2,280	2,245	2,275	1,563,500	758.33
2019-12-25	2,263	2,267	2,250	2,250	983,300	750
2019-12-24	2,280	2,285	2,262	2,264	1,025,500	754.67
2019-12-23	2,291	2,293	2,268	2,273	1,298,300	757.67
2019-12-20	2,300	2,302	2,284	2,293	1,365,600	764.33
2019-12-19	2,303	2,303	2,283	2,293	984,100	764.33
2019-12-18	2,300	2,307	2,284	2,292	1,134,100	764
2019-12-17	2,333	2,335	2,287	2,294	1,489,300	764.67
2019-12-16	2,335	2,335	2,300	2,317	1,344,800	772.33
2019-12-13	2,312	2,351	2,296	2,350	3,587,600	783.33
2019-12-12	2,286	2,292	2,247	2,247	1,413,800	749
2019-12-11	2,282	2,300	2,277	2,284	961,900	761.33
2019-12-10	2,285	2,294	2,273	2,282	1,226,900	760.67
2019-12-09	2,320	2,323	2,298	2,298	1,065,700	766
2019-12-06	2,300	2,312	2,287	2,292	1,130,000	764
2019-12-05	2,280	2,304	2,279	2,295	1,412,800	765
2019-12-04	2,231	2,264	2,230	2,259	1,257,800	753
2019-12-03	2,267	2,282	2,247	2,272	1,864,800	757.33
2019-12-02	2,312	2,317	2,291	2,307	960,800	769
2019-11-29	2,319	2,321	2,284	2,287	1,033,900	762.33
2019-11-28	2,328	2,335	2,304	2,311	978,400	770.33
2019-11-27	2,308	2,318	2,295	2,305	1,205,300	768.33
2019-11-26	2,295	2,307	2,282	2,285	1,438,400	761.67
2019-11-25	2,288	2,296	2,272	2,278	662,600	759.33
2019-11-22	2,276	2,279	2,257	2,261	926,700	753.67
2019-11-21	2,247	2,267	2,210	2,250	1,149,600	750
2019-11-20	2,277	2,289	2,252	2,263	1,072,000	754.33
2019-11-19	2,316	2,319	2,288	2,297	1,442,100	765.67
2019-11-18	2,310	2,340	2,302	2,315	1,981,500	771.67
2019-11-15	2,291	2,317	2,274	2,301	2,205,400	767
2019-11-14	2,240	2,355	2,240	2,295	5,093,300	765
2019-11-13	2,211	2,216	2,182	2,190	1,452,300	730
2019-11-12	2,182	2,217	2,181	2,215	1,437,100	738.33
2019-11-11	2,200	2,207	2,171	2,177	1,526,300	725.67
2019-11-08	2,191	2,208	2,177	2,192	2,199,400	730.67
2019-11-07	2,200	2,204	2,181	2,198	956,700	732.67
2019-11-06	2,231	2,231	2,196	2,213	1,313,800	737.67
2019-11-05	2,178	2,209	2,167	2,203	1,650,200	734.33
2019-11-01	2,091	2,144	2,085	2,138	1,473,100	712.67
2019-10-31	2,150	2,160	2,115	2,140	2,238,200	713.33
2019-10-30	2,200	2,210	2,170	2,177	1,875,500	725.67
2019-10-29	2,183	2,204	2,180	2,192	1,240,500	730.67
2019-10-28	2,158	2,180	2,154	2,167	951,900	722.33
2019-10-25	2,169	2,186	2,153	2,169	1,082,500	723
2019-10-24	2,138	2,181	2,133	2,175	1,632,800	725
2019-10-23	2,114	2,130	2,095	2,129	1,610,500	709.67
2019-10-21	2,128	2,128	2,096	2,100	882,200	700
2019-10-18	2,105	2,118	2,087	2,098	1,309,500	699.33
2019-10-17	2,134	2,135	2,091	2,094	1,780,800	698
2019-10-16	2,144	2,171	2,126	2,138	4,194,200	712.67
2019-10-15	2,050	2,099	2,050	2,081	3,283,300	693.67
2019-10-11	1,965	2,000	1,947	1,992	2,152,200	664
2019-10-10	1,918	1,928	1,889	1,927	1,872,200	642.33
2019-10-09	1,926	1,935	1,912	1,923	1,330,800	641
2019-10-08	1,946	1,973	1,945	1,951	1,180,800	650.33
2019-10-07	1,950	1,959	1,930	1,938	759,600	646
2019-10-04	1,923	1,939	1,921	1,938	1,190,100	646
2019-10-03	1,910	1,938	1,905	1,937	1,878,800	645.67
2019-10-02	1,987	1,989	1,960	1,967	2,104,200	655.67
2019-10-01	1,969	2,029	1,962	2,028	2,063,700	676
2019-09-30	1,969	1,993	1,951	1,958	1,848,200	652.67
2019-09-27	1,980	2,010	1,952	1,972	1,916,400	657.33
2019-09-26	1,983	2,012	1,972	1,977	1,948,400	659
2019-09-25	1,926	1,953	1,914	1,951	1,178,100	650.33
2019-09-24	1,928	1,954	1,921	1,940	981,400	646.67
2019-09-20	1,950	1,951	1,923	1,926	1,449,500	642
2019-09-19	1,951	1,979	1,936	1,936	1,532,200	645.33
2019-09-18	1,964	1,965	1,941	1,951	1,348,400	650.33
2019-09-17	1,994	1,994	1,958	1,963	1,596,100	654.33
2019-09-13	2,000	2,000	1,968	1,998	2,760,600	666
2019-09-12	1,986	1,999	1,970	1,980	3,054,900	660
2019-09-11	1,899	1,954	1,894	1,946	3,243,400	648.67
2019-09-10	1,857	1,886	1,850	1,865	2,080,800	621.67
2019-09-09	1,800	1,824	1,787	1,824	1,863,800	608
2019-09-06	1,757	1,791	1,753	1,790	2,036,100	596.67
2019-09-05	1,692	1,742	1,692	1,735	1,940,600	578.33
2019-09-04	1,699	1,699	1,674	1,683	1,640,100	561
2019-09-03	1,697	1,722	1,695	1,707	1,352,900	569
2019-09-02	1,729	1,737	1,698	1,699	1,707,100	566.33
2019-08-30	1,722	1,742	1,713	1,738	1,938,800	579.33
2019-08-29	1,722	1,727	1,700	1,702	1,118,600	567.33
2019-08-28	1,737	1,737	1,718	1,718	1,534,500	572.67
2019-08-27	1,761	1,772	1,752	1,755	1,121,900	585
2019-08-26	1,700	1,747	1,699	1,740	1,430,200	580
2019-08-23	1,748	1,771	1,747	1,763	1,086,900	587.67
2019-08-22	1,745	1,761	1,744	1,755	1,014,900	585
2019-08-21	1,727	1,754	1,721	1,750	1,060,800	583.33
2019-08-20	1,748	1,764	1,740	1,752	1,367,900	584
2019-08-19	1,725	1,756	1,725	1,747	1,745,100	582.33
2019-08-16	1,701	1,712	1,689	1,711	2,032,000	570.33
2019-08-15	1,682	1,715	1,681	1,707	1,629,900	569
2019-08-14	1,736	1,744	1,713	1,729	1,920,600	576.33
2019-08-13	1,677	1,707	1,657	1,707	2,680,800	569
2019-08-09	1,694	1,755	1,676	1,709	3,269,900	569.67
2019-08-08	1,725	1,752	1,714	1,724	1,878,800	574.67
2019-08-07	1,748	1,748	1,723	1,736	2,210,200	578.67
2019-08-06	1,721	1,767	1,713	1,762	2,793,100	587.33
2019-08-05	1,837	1,848	1,782	1,795	2,118,300	598.33
2019-08-02	1,870	1,875	1,841	1,849	2,637,000	616.33
2019-08-01	1,915	1,931	1,897	1,925	1,167,800	641.67
2019-07-31	1,902	1,932	1,893	1,918	2,108,500	639.33
2019-07-30	1,894	1,923	1,884	1,913	3,107,700	637.67
2019-07-29	1,920	1,928	1,869	1,875	2,212,600	625
2019-07-26	1,943	1,945	1,884	1,889	1,735,600	629.67
2019-07-25	1,922	1,945	1,918	1,939	1,182,300	646.33
2019-07-24	1,944	1,959	1,929	1,939	1,186,500	646.33
2019-07-23	1,902	1,931	1,900	1,927	1,197,100	642.33
2019-07-22	1,906	1,935	1,902	1,913	1,481,500	637.67
2019-07-19	1,839	1,903	1,835	1,902	1,960,000	634
2019-07-18	1,860	1,861	1,822	1,832	2,578,400	610.67
2019-07-17	1,870	1,896	1,861	1,873	1,867,000	624.33
2019-07-16	1,878	1,888	1,863	1,876	1,500,800	625.33
2019-07-12	1,900	1,903	1,878	1,879	1,454,000	626.33
2019-07-11	1,889	1,899	1,875	1,893	1,457,100	631
2019-07-10	1,910	1,918	1,886	1,898	2,124,600	632.67
2019-07-09	1,932	1,946	1,919	1,927	1,401,100	642.33
2019-07-08	1,923	1,939	1,916	1,926	1,445,500	642
2019-07-05	1,928	1,941	1,921	1,941	1,035,300	647
2019-07-04	1,954	1,958	1,933	1,934	753,600	644.67
2019-07-03	1,940	1,941	1,919	1,935	1,246,900	645
2019-07-02	1,970	1,977	1,957	1,961	1,728,100	653.67
2019-07-01	1,931	1,961	1,915	1,960	2,578,500	653.33
2019-06-28	1,923	1,923	1,893	1,915	1,597,900	638.33
2019-06-27	1,886	1,931	1,883	1,919	2,121,400	639.67
2019-06-26	1,855	1,885	1,852	1,867	1,629,800	622.33
2019-06-25	1,919	1,927	1,892	1,897	2,653,100	632.33
2019-06-24	1,905	1,934	1,897	1,922	1,483,400	640.67
2019-06-21	1,895	1,937	1,886	1,907	3,150,100	635.67
2019-06-20	1,919	1,922	1,889	1,897	1,586,500	632.33
2019-06-19	1,892	1,928	1,887	1,920	1,840,400	640
2019-06-18	1,877	1,893	1,861	1,872	1,680,500	624
2019-06-17	1,904	1,909	1,878	1,882	1,819,500	627.33
2019-06-14	1,903	1,917	1,893	1,907	1,442,500	635.67
2019-06-13	1,910	1,920	1,881	1,891	1,740,400	630.33
2019-06-12	1,940	1,949	1,920	1,920	1,272,500	640
2019-06-11	1,931	1,944	1,916	1,939	1,180,600	646.33
2019-06-10	1,939	1,949	1,913	1,926	1,347,500	642
2019-06-07	1,904	1,916	1,897	1,911	865,000	637
2019-06-06	1,919	1,924	1,893	1,898	1,245,400	632.67
2019-06-05	1,913	1,937	1,901	1,931	1,920,900	643.67
2019-06-04	1,832	1,878	1,830	1,875	1,805,700	625
2019-06-03	1,834	1,836	1,812	1,826	1,853,800	608.67
2019-05-31	1,876	1,888	1,860	1,863	1,642,200	621
2019-05-30	1,861	1,908	1,855	1,908	1,172,400	636
2019-05-29	1,880	1,886	1,855	1,876	1,542,200	625.33
2019-05-28	1,863	1,906	1,857	1,903	1,767,300	634.33
2019-05-27	1,880	1,889	1,865	1,869	1,218,800	623
2019-05-24	1,860	1,889	1,843	1,888	1,639,900	629.33
2019-05-23	1,885	1,892	1,869	1,878	1,488,800	626
2019-05-22	1,919	1,935	1,902	1,914	1,319,100	638
2019-05-21	1,900	1,927	1,889	1,918	1,215,400	639.33
2019-05-20	1,903	1,923	1,893	1,913	1,295,200	637.67
2019-05-17	1,918	1,922	1,898	1,906	1,431,900	635.33
2019-05-16	1,912	1,922	1,890	1,911	1,410,100	637
2019-05-15	1,900	1,910	1,870	1,905	1,937,800	635
2019-05-14	1,872	1,920	1,860	1,912	2,295,700	637.33
2019-05-13	1,919	1,937	1,905	1,909	1,514,500	636.33
2019-05-10	1,950	1,954	1,891	1,921	3,143,600	640.33
2019-05-09	1,982	1,982	1,943	1,955	3,604,900	651.67
2019-05-08	2,005	2,030	1,925	1,950	8,024,700	650
2019-05-07	2,290	2,293	2,224	2,251	2,164,000	750.33
2019-04-26	2,333	2,333	2,274	2,288	1,925,200	762.67
2019-04-25	2,350	2,360	2,330	2,351	1,094,100	783.67
2019-04-24	2,389	2,390	2,342	2,359	1,593,100	786.33
2019-04-23	2,423	2,428	2,385	2,385	1,165,700	795
2019-04-22	2,449	2,449	2,411	2,423	767,800	807.67
2019-04-19	2,450	2,453	2,417	2,441	952,500	813.67
2019-04-18	2,464	2,483	2,425	2,432	1,464,200	810.67
2019-04-17	2,416	2,507	2,411	2,468	2,707,600	822.67
2019-04-16	2,400	2,440	2,381	2,396	2,192,200	798.67
2019-04-15	2,366	2,398	2,356	2,395	2,239,700	798.33
2019-04-12	2,315	2,332	2,287	2,332	1,637,300	777.33
2019-04-11	2,299	2,319	2,287	2,295	860,500	765
2019-04-10	2,317	2,378	2,293	2,320	1,675,800	773.33
2019-04-09	2,335	2,352	2,316	2,333	1,436,300	777.67
2019-04-08	2,370	2,378	2,330	2,336	1,993,800	778.67
2019-04-05	2,236	2,351	2,231	2,351	2,580,600	783.67
2019-04-04	2,194	2,237	2,182	2,221	1,560,900	740.33
2019-04-03	2,253	2,259	2,235	2,241	1,343,500	747
2019-04-02	2,243	2,265	2,227	2,251	1,324,200	750.33
2019-04-01	2,197	2,228	2,193	2,216	1,466,800	738.67
2019-03-29	2,166	2,190	2,162	2,171	1,666,700	723.67
2019-03-28	2,184	2,184	2,134	2,137	1,337,300	712.33
2019-03-27	2,177	2,195	2,144	2,186	1,276,700	728.67
2019-03-26	2,138	2,193	2,130	2,182	1,838,000	727.33
2019-03-25	2,147	2,152	2,100	2,115	1,914,100	705
2019-03-22	2,195	2,195	2,158	2,179	1,540,300	726.33
2019-03-20	2,191	2,198	2,173	2,180	863,000	726.67
2019-03-19	2,182	2,198	2,172	2,179	1,145,300	726.33
2019-03-18	2,163	2,187	2,157	2,183	1,441,400	727.67
2019-03-15	2,137	2,152	2,129	2,140	1,702,100	713.33
2019-03-14	2,153	2,163	2,114	2,114	1,702,300	704.67
2019-03-13	2,147	2,152	2,119	2,131	1,668,000	710.33
2019-03-12	2,143	2,188	2,141	2,163	1,759,800	721
2019-03-11	2,142	2,152	2,117	2,140	1,063,900	713.33
2019-03-08	2,188	2,189	2,130	2,132	2,185,600	710.67
2019-03-07	2,203	2,203	2,178	2,198	1,391,700	732.67
2019-03-06	2,240	2,255	2,211	2,222	1,722,800	740.67
2019-03-05	2,250	2,278	2,245	2,261	1,408,400	753.67
2019-03-04	2,248	2,275	2,220	2,275	1,406,100	758.33
2019-03-01	2,267	2,275	2,228	2,238	1,480,800	746
2019-02-28	2,292	2,294	2,255	2,257	1,315,500	752.33
2019-02-27	2,320	2,339	2,294	2,298	2,638,200	766
2019-02-26	2,356	2,375	2,321	2,328	2,037,500	776
2019-02-25	2,263	2,325	2,261	2,323	2,392,800	774.33
2019-02-22	2,220	2,256	2,207	2,252	1,277,600	750.67
2019-02-21	2,235	2,241	2,205	2,232	1,452,100	744
2019-02-20	2,244	2,279	2,238	2,246	1,314,200	748.67
2019-02-19	2,230	2,271	2,215	2,247	1,417,300	749
2019-02-18	2,197	2,238	2,183	2,231	1,418,500	743.67
2019-02-15	2,199	2,204	2,128	2,147	2,335,200	715.67
2019-02-14	2,237	2,272	2,215	2,222	2,246,500	740.67
2019-02-13	2,314	2,319	2,228	2,230	4,087,100	743.33
2019-02-12	2,269	2,366	2,264	2,350	1,709,400	783.33
2019-02-08	2,294	2,306	2,244	2,247	1,782,300	749
2019-02-07	2,365	2,367	2,317	2,340	1,061,400	780
2019-02-06	2,380	2,391	2,364	2,385	1,060,600	795
2019-02-05	2,378	2,381	2,352	2,360	851,000	786.67
2019-02-04	2,336	2,365	2,318	2,348	1,147,900	782.67
2019-02-01	2,334	2,353	2,308	2,318	1,034,600	772.67
2019-01-31	2,347	2,359	2,316	2,326	1,454,800	775.33
2019-01-30	2,331	2,341	2,282	2,282	1,680,100	760.67
2019-01-29	2,322	2,338	2,295	2,335	963,800	778.33
2019-01-28	2,366	2,392	2,339	2,343	1,058,000	781
2019-01-25	2,340	2,354	2,332	2,343	1,073,700	781
2019-01-24	2,300	2,325	2,283	2,323	1,091,300	774.33
2019-01-23	2,295	2,338	2,278	2,323	1,331,700	774.33
2019-01-22	2,359	2,367	2,300	2,314	1,522,500	771.33
2019-01-21	2,320	2,338	2,307	2,321	1,382,100	773.67
2019-01-18	2,237	2,282	2,236	2,277	1,253,100	759
2019-01-17	2,228	2,256	2,205	2,220	979,800	740
2019-01-16	2,220	2,227	2,203	2,214	1,313,300	738
2019-01-15	2,188	2,234	2,180	2,229	1,387,400	743
2019-01-11	2,202	2,228	2,197	2,219	1,604,500	739.67
2019-01-10	2,205	2,216	2,163	2,181	1,361,300	727
2019-01-09	2,215	2,234	2,202	2,221	1,488,200	740.33
2019-01-08	2,194	2,210	2,180	2,193	1,526,700	731
2019-01-07	2,176	2,205	2,161	2,171	1,496,300	723.67
2019-01-04	2,084	2,107	2,049	2,107	1,507,000	702.33

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