7272 ヤマハ発動機(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,126	2,128	2,101	2,104	1,214,500	701.33
2020-12-29	2,090	2,135	2,087	2,135	1,322,300	711.67
2020-12-28	2,132	2,162	2,124	2,143	1,583,700	714.33
2020-12-25	2,100	2,134	2,096	2,131	885,500	710.33
2020-12-24	2,114	2,124	2,094	2,103	910,200	701
2020-12-23	2,130	2,130	2,072	2,079	1,552,900	693
2020-12-22	2,090	2,111	2,077	2,100	1,265,800	700
2020-12-21	2,140	2,149	2,094	2,114	1,660,200	704.67
2020-12-18	2,152	2,168	2,140	2,151	1,543,500	717
2020-12-17	2,181	2,187	2,127	2,138	1,292,000	712.67
2020-12-16	2,148	2,188	2,142	2,162	1,698,700	720.67
2020-12-15	2,151	2,153	2,108	2,127	1,799,500	709
2020-12-14	2,166	2,190	2,153	2,160	2,029,200	720
2020-12-11	2,210	2,216	2,178	2,184	1,751,600	728
2020-12-10	2,208	2,230	2,188	2,204	1,427,500	734.67
2020-12-09	2,139	2,203	2,136	2,194	1,229,800	731.33
2020-12-08	2,151	2,157	2,125	2,141	1,466,400	713.67
2020-12-07	2,227	2,239	2,161	2,162	1,831,400	720.67
2020-12-04	2,199	2,228	2,188	2,226	1,611,700	742
2020-12-03	2,160	2,207	2,156	2,192	2,311,200	730.67
2020-12-02	2,113	2,148	2,090	2,146	2,793,500	715.33
2020-12-01	2,028	2,085	2,022	2,079	2,376,800	693
2020-11-30	2,020	2,055	2,003	2,010	4,323,400	670
2020-11-27	2,004	2,021	1,991	2,021	1,686,800	673.67
2020-11-26	2,007	2,022	1,999	2,019	1,385,700	673
2020-11-25	2,030	2,047	2,009	2,017	2,650,200	672.33
2020-11-24	2,000	2,028	1,986	1,997	2,379,800	665.67
2020-11-20	1,933	1,965	1,928	1,965	1,864,100	655
2020-11-19	1,956	1,976	1,934	1,956	1,853,300	652
2020-11-18	1,978	1,987	1,947	1,973	1,998,700	657.67
2020-11-17	2,028	2,032	1,979	2,014	2,280,700	671.33
2020-11-16	1,963	2,008	1,949	1,995	2,725,100	665
2020-11-13	1,927	1,951	1,913	1,929	2,784,000	643
2020-11-12	1,895	1,930	1,884	1,915	2,496,200	638.33
2020-11-11	1,945	1,968	1,880	1,925	3,797,800	641.67
2020-11-10	1,841	1,929	1,800	1,895	8,826,100	631.67
2020-11-09	1,570	1,582	1,548	1,561	2,485,000	520.33
2020-11-06	1,502	1,537	1,490	1,530	1,954,700	510
2020-11-05	1,533	1,533	1,490	1,511	1,718,500	503.67
2020-11-04	1,550	1,565	1,527	1,542	1,860,000	514
2020-11-02	1,497	1,542	1,496	1,526	1,545,700	508.67
2020-10-30	1,524	1,535	1,476	1,483	1,847,600	494.33
2020-10-29	1,475	1,544	1,465	1,538	1,731,600	512.67
2020-10-28	1,537	1,538	1,497	1,511	1,651,700	503.67
2020-10-27	1,585	1,585	1,553	1,561	1,067,400	520.33
2020-10-26	1,562	1,594	1,554	1,593	1,044,800	531
2020-10-23	1,567	1,576	1,551	1,572	815,300	524
2020-10-22	1,538	1,557	1,535	1,545	874,600	515
2020-10-21	1,520	1,558	1,520	1,556	1,206,000	518.67
2020-10-20	1,530	1,538	1,514	1,519	764,800	506.33
2020-10-19	1,521	1,545	1,521	1,542	890,300	514
2020-10-16	1,511	1,532	1,506	1,507	1,183,000	502.33
2020-10-15	1,540	1,552	1,526	1,528	1,169,300	509.33
2020-10-14	1,563	1,567	1,535	1,542	1,333,400	514
2020-10-13	1,581	1,600	1,563	1,574	1,004,000	524.67
2020-10-12	1,599	1,599	1,583	1,583	1,411,600	527.67
2020-10-09	1,622	1,634	1,605	1,612	1,470,700	537.33
2020-10-08	1,642	1,687	1,619	1,621	2,855,600	540.33
2020-10-07	1,610	1,649	1,601	1,649	1,345,000	549.67
2020-10-06	1,615	1,628	1,605	1,628	1,338,900	542.67
2020-10-05	1,570	1,605	1,569	1,604	1,512,900	534.67
2020-10-02	1,549	1,574	1,542	1,543	1,888,500	514.33
2020-09-30	1,550	1,568	1,520	1,522	2,069,500	507.33
2020-09-29	1,575	1,589	1,564	1,571	1,856,800	523.67
2020-09-28	1,564	1,585	1,545	1,584	1,506,900	528
2020-09-25	1,566	1,572	1,540	1,549	1,929,700	516.33
2020-09-24	1,596	1,600	1,552	1,554	2,941,800	518
2020-09-23	1,573	1,579	1,561	1,573	2,190,000	524.33
2020-09-18	1,595	1,608	1,590	1,594	2,076,400	531.33
2020-09-17	1,632	1,638	1,599	1,599	2,031,200	533
2020-09-16	1,694	1,694	1,656	1,656	1,690,500	552
2020-09-15	1,737	1,739	1,698	1,701	1,388,200	567
2020-09-14	1,700	1,744	1,697	1,743	1,558,800	581
2020-09-11	1,695	1,711	1,666	1,695	2,290,000	565
2020-09-10	1,690	1,697	1,679	1,693	1,514,900	564.33
2020-09-09	1,679	1,696	1,667	1,685	1,484,600	561.67
2020-09-08	1,698	1,710	1,693	1,706	1,102,900	568.67
2020-09-07	1,681	1,713	1,679	1,700	1,156,900	566.67
2020-09-04	1,654	1,682	1,651	1,680	1,313,000	560
2020-09-03	1,692	1,696	1,672	1,678	1,914,900	559.33
2020-09-02	1,669	1,672	1,639	1,654	1,711,700	551.33
2020-09-01	1,643	1,675	1,631	1,672	1,645,600	557.33
2020-08-31	1,686	1,705	1,671	1,671	1,788,000	557
2020-08-28	1,679	1,699	1,640	1,657	2,643,500	552.33
2020-08-27	1,680	1,680	1,649	1,654	1,860,400	551.33
2020-08-26	1,686	1,711	1,685	1,702	1,109,500	567.33
2020-08-25	1,712	1,728	1,702	1,716	2,173,600	572
2020-08-24	1,674	1,676	1,657	1,664	865,200	554.67
2020-08-21	1,677	1,705	1,667	1,669	1,447,000	556.33
2020-08-20	1,670	1,692	1,661	1,668	1,843,300	556
2020-08-19	1,700	1,713	1,686	1,701	1,155,700	567
2020-08-18	1,771	1,774	1,721	1,725	1,388,600	575
2020-08-17	1,764	1,788	1,756	1,775	1,288,400	591.67
2020-08-14	1,792	1,800	1,777	1,783	1,722,300	594.33
2020-08-13	1,800	1,812	1,787	1,793	1,916,200	597.67
2020-08-12	1,772	1,800	1,768	1,785	2,122,600	595
2020-08-11	1,738	1,802	1,728	1,758	3,342,400	586
2020-08-07	1,709	1,725	1,665	1,675	3,282,500	558.33
2020-08-06	1,650	1,692	1,630	1,675	2,701,100	558.33
2020-08-05	1,642	1,679	1,631	1,676	1,763,800	558.67
2020-08-04	1,604	1,681	1,602	1,681	2,560,600	560.33
2020-08-03	1,559	1,599	1,558	1,582	1,905,800	527.33
2020-07-31	1,623	1,623	1,532	1,535	3,209,600	511.67
2020-07-30	1,642	1,650	1,613	1,627	3,758,400	542.33
2020-07-29	1,658	1,658	1,624	1,632	1,694,500	544
2020-07-28	1,657	1,665	1,648	1,655	1,199,100	551.67
2020-07-27	1,641	1,670	1,624	1,666	1,738,800	555.33
2020-07-22	1,674	1,698	1,672	1,675	1,484,300	558.33
2020-07-21	1,696	1,698	1,669	1,676	1,847,100	558.67
2020-07-20	1,700	1,707	1,676	1,687	1,603,800	562.33
2020-07-17	1,738	1,741	1,699	1,705	1,471,300	568.33
2020-07-16	1,775	1,784	1,733	1,740	2,140,400	580
2020-07-15	1,739	1,760	1,726	1,737	2,243,500	579
2020-07-14	1,683	1,708	1,672	1,699	1,778,400	566.33
2020-07-13	1,663	1,717	1,663	1,698	2,287,700	566
2020-07-10	1,642	1,642	1,616	1,625	2,877,500	541.67
2020-07-09	1,667	1,674	1,644	1,654	1,962,300	551.33
2020-07-08	1,665	1,673	1,638	1,642	2,621,800	547.33
2020-07-07	1,690	1,696	1,658	1,677	2,460,400	559
2020-07-06	1,639	1,703	1,639	1,695	2,117,400	565
2020-07-03	1,649	1,659	1,606	1,633	1,884,200	544.33
2020-07-02	1,641	1,654	1,612	1,635	2,274,700	545
2020-07-01	1,655	1,677	1,628	1,639	2,417,700	546.33
2020-06-30	1,690	1,713	1,684	1,688	2,620,600	562.67
2020-06-29	1,670	1,689	1,638	1,639	2,473,100	546.33
2020-06-26	1,716	1,734	1,703	1,714	2,983,000	571.33
2020-06-25	1,679	1,692	1,659	1,681	3,072,400	560.33
2020-06-24	1,676	1,687	1,665	1,672	1,651,300	557.33
2020-06-23	1,680	1,693	1,649	1,676	1,996,900	558.67
2020-06-22	1,666	1,681	1,653	1,653	2,012,000	551
2020-06-19	1,704	1,704	1,657	1,680	2,780,500	560
2020-06-18	1,681	1,681	1,657	1,669	2,321,500	556.33
2020-06-17	1,723	1,725	1,681	1,706	3,182,500	568.67
2020-06-16	1,651	1,734	1,647	1,726	4,726,400	575.33
2020-06-15	1,634	1,637	1,569	1,569	2,944,300	523
2020-06-12	1,605	1,663	1,590	1,658	4,084,100	552.67
2020-06-11	1,725	1,748	1,680	1,685	4,182,400	561.67
2020-06-10	1,730	1,783	1,715	1,773	3,428,000	591
2020-06-09	1,820	1,845	1,740	1,770	4,617,700	590
2020-06-08	1,799	1,835	1,782	1,835	5,554,700	611.67
2020-06-05	1,670	1,731	1,655	1,729	3,274,700	576.33
2020-06-04	1,700	1,706	1,622	1,656	3,457,300	552
2020-06-03	1,636	1,660	1,620	1,642	3,585,100	547.33
2020-06-02	1,556	1,586	1,541	1,586	4,011,700	528.67
2020-06-01	1,500	1,574	1,493	1,535	5,762,000	511.67
2020-05-29	1,576	1,586	1,540	1,555	4,501,800	518.33
2020-05-28	1,605	1,633	1,586	1,609	5,142,600	536.33
2020-05-27	1,531	1,579	1,519	1,573	2,844,100	524.33
2020-05-26	1,450	1,508	1,449	1,502	2,629,000	500.67
2020-05-25	1,430	1,436	1,421	1,430	1,785,300	476.67
2020-05-22	1,429	1,435	1,393	1,400	2,008,300	466.67
2020-05-21	1,418	1,430	1,407	1,425	1,983,900	475
2020-05-20	1,385	1,396	1,379	1,394	2,398,500	464.67
2020-05-19	1,405	1,419	1,396	1,397	2,589,700	465.67
2020-05-18	1,376	1,378	1,360	1,365	1,259,800	455
2020-05-15	1,405	1,407	1,350	1,368	1,870,700	456
2020-05-14	1,382	1,393	1,366	1,371	2,027,300	457
2020-05-13	1,375	1,400	1,369	1,388	1,757,300	462.67
2020-05-12	1,420	1,434	1,395	1,400	2,175,500	466.67
2020-05-11	1,418	1,452	1,406	1,442	2,734,300	480.67
2020-05-08	1,340	1,365	1,334	1,365	3,202,500	455
2020-05-07	1,323	1,325	1,303	1,322	2,088,100	440.67
2020-05-01	1,369	1,369	1,336	1,344	2,178,000	448
2020-04-30	1,382	1,414	1,381	1,403	3,711,400	467.67
2020-04-28	1,325	1,337	1,309	1,326	2,215,800	442
2020-04-27	1,275	1,318	1,273	1,318	2,684,800	439.33
2020-04-24	1,250	1,274	1,233	1,272	2,883,400	424
2020-04-23	1,224	1,263	1,218	1,263	2,149,100	421
2020-04-22	1,200	1,220	1,198	1,208	2,501,400	402.67
2020-04-21	1,250	1,253	1,204	1,209	3,911,300	403
2020-04-20	1,254	1,272	1,243	1,271	1,939,000	423.67
2020-04-17	1,235	1,267	1,226	1,252	3,037,900	417.33
2020-04-16	1,230	1,238	1,213	1,225	2,110,000	408.33
2020-04-15	1,262	1,269	1,242	1,253	2,526,900	417.67
2020-04-14	1,256	1,284	1,241	1,275	2,726,100	425
2020-04-13	1,314	1,314	1,263	1,263	2,370,800	421
2020-04-10	1,332	1,332	1,288	1,318	2,305,300	439.33
2020-04-09	1,286	1,319	1,271	1,318	2,559,200	439.33
2020-04-08	1,300	1,310	1,248	1,294	2,959,100	431.33
2020-04-07	1,301	1,315	1,247	1,302	2,775,400	434
2020-04-06	1,184	1,253	1,170	1,238	2,460,800	412.67
2020-04-03	1,208	1,221	1,188	1,201	2,672,100	400.33
2020-04-02	1,224	1,249	1,211	1,227	3,007,700	409
2020-04-01	1,296	1,325	1,234	1,255	2,595,600	418.33
2020-03-31	1,350	1,373	1,302	1,307	2,862,200	435.67
2020-03-30	1,336	1,352	1,296	1,350	3,270,700	450
2020-03-27	1,386	1,403	1,334	1,396	3,416,000	465.33
2020-03-26	1,399	1,399	1,316	1,327	3,326,200	442.33
2020-03-25	1,373	1,414	1,336	1,413	3,969,800	471
2020-03-24	1,229	1,256	1,202	1,253	3,364,700	417.67
2020-03-23	1,145	1,205	1,138	1,179	4,437,900	393
2020-03-19	1,202	1,223	1,121	1,121	5,611,300	373.67
2020-03-18	1,250	1,269	1,213	1,215	4,201,600	405
2020-03-17	1,240	1,268	1,208	1,263	5,567,100	421
2020-03-16	1,307	1,313	1,255	1,258	3,029,900	419.33
2020-03-13	1,250	1,336	1,239	1,277	4,673,700	425.67
2020-03-12	1,388	1,397	1,359	1,378	5,837,200	459.33
2020-03-11	1,469	1,482	1,431	1,434	3,451,000	478
2020-03-10	1,445	1,468	1,398	1,454	4,222,100	484.67
2020-03-09	1,518	1,534	1,472	1,496	3,440,000	498.67
2020-03-06	1,666	1,666	1,606	1,616	2,623,400	538.67
2020-03-05	1,724	1,725	1,686	1,695	2,035,000	565
2020-03-04	1,689	1,722	1,680	1,701	1,869,600	567
2020-03-03	1,751	1,756	1,702	1,702	1,984,700	567.33
2020-03-02	1,680	1,749	1,678	1,718	2,279,800	572.67
2020-02-28	1,735	1,751	1,708	1,728	3,279,200	576
2020-02-27	1,811	1,821	1,783	1,793	2,000,400	597.67
2020-02-26	1,820	1,836	1,808	1,828	1,814,900	609.33
2020-02-25	1,846	1,867	1,840	1,856	1,953,500	618.67
2020-02-21	1,933	1,948	1,925	1,932	1,247,300	644
2020-02-20	1,955	1,973	1,941	1,946	1,404,600	648.67
2020-02-19	1,925	1,940	1,913	1,919	891,700	639.67
2020-02-18	1,933	1,936	1,917	1,924	1,078,900	641.33
2020-02-17	1,927	1,938	1,908	1,934	1,253,100	644.67
2020-02-14	1,927	1,955	1,901	1,953	1,755,800	651
2020-02-13	1,968	1,988	1,947	1,952	3,732,600	650.67
2020-02-12	2,066	2,074	2,042	2,052	1,486,000	684
2020-02-10	2,079	2,086	2,064	2,066	1,043,200	688.67
2020-02-07	2,115	2,119	2,092	2,104	1,146,100	701.33
2020-02-06	2,105	2,132	2,103	2,121	1,431,700	707
2020-02-05	2,066	2,074	2,054	2,063	1,048,800	687.67
2020-02-04	2,030	2,035	2,008	2,032	1,111,200	677.33
2020-02-03	2,036	2,068	2,020	2,048	1,055,400	682.67
2020-01-31	2,059	2,074	2,045	2,062	1,395,000	687.33
2020-01-30	2,074	2,075	2,030	2,045	936,400	681.67
2020-01-29	2,079	2,085	2,066	2,073	827,300	691
2020-01-28	2,074	2,078	2,055	2,066	1,232,200	688.67
2020-01-27	2,095	2,108	2,087	2,090	1,027,700	696.67
2020-01-24	2,142	2,153	2,126	2,130	903,300	710
2020-01-23	2,152	2,171	2,149	2,154	1,044,600	718
2020-01-22	2,170	2,186	2,156	2,179	855,500	726.33
2020-01-21	2,197	2,218	2,177	2,185	972,100	728.33
2020-01-20	2,199	2,222	2,199	2,209	968,900	736.33
2020-01-17	2,161	2,189	2,154	2,189	1,725,900	729.67
2020-01-16	2,126	2,143	2,118	2,133	872,000	711
2020-01-15	2,126	2,141	2,124	2,127	886,400	709
2020-01-14	2,137	2,159	2,120	2,129	1,720,700	709.67
2020-01-10	2,150	2,154	2,130	2,131	1,437,600	710.33
2020-01-09	2,161	2,174	2,138	2,141	1,278,100	713.67
2020-01-08	2,126	2,145	2,108	2,121	2,194,400	707
2020-01-07	2,163	2,189	2,146	2,185	1,368,800	728.33
2020-01-06	2,123	2,159	2,123	2,152	1,527,900	717.33

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

2024年05月
日	月	火	水	木	金	土
« 04月30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