7272 ヤマハ発動機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,769	2,772	2,722	2,759	952,900	919.67
2021-12-29	2,781	2,804	2,761	2,773	1,432,300	924.33
2021-12-28	2,836	2,864	2,831	2,853	1,809,700	951
2021-12-27	2,832	2,844	2,818	2,824	1,050,100	941.33
2021-12-24	2,860	2,872	2,820	2,828	976,700	942.67
2021-12-23	2,786	2,832	2,768	2,821	1,546,100	940.33
2021-12-22	2,735	2,750	2,718	2,729	1,318,800	909.67
2021-12-21	2,750	2,759	2,716	2,723	1,822,000	907.67
2021-12-20	2,815	2,833	2,676	2,700	3,360,800	900
2021-12-17	2,910	2,936	2,864	2,864	2,511,300	954.67
2021-12-16	2,998	2,998	2,926	2,926	1,972,300	975.33
2021-12-15	2,849	2,933	2,849	2,917	2,135,200	972.33
2021-12-14	2,900	2,924	2,845	2,850	1,981,700	950
2021-12-13	2,988	2,991	2,912	2,912	1,726,600	970.67
2021-12-10	2,942	2,998	2,933	2,960	1,588,000	986.67
2021-12-09	2,995	3,005	2,940	2,959	1,647,600	986.33
2021-12-08	3,025	3,040	2,982	3,010	1,933,400	1,003.33
2021-12-07	2,952	3,000	2,917	2,998	2,290,800	999.33
2021-12-06	2,963	2,982	2,909	2,937	1,244,300	979
2021-12-03	2,910	2,937	2,887	2,937	1,721,400	979
2021-12-02	2,849	2,892	2,820	2,877	1,510,100	959
2021-12-01	2,850	2,890	2,823	2,875	2,039,300	958.33
2021-11-30	3,005	3,020	2,853	2,859	3,221,700	953
2021-11-29	2,945	3,005	2,930	2,954	1,959,600	984.67
2021-11-26	3,050	3,055	2,971	2,995	1,643,900	998.33
2021-11-25	3,040	3,105	3,035	3,080	1,766,200	1,026.67
2021-11-24	3,070	3,075	2,986	2,987	2,080,900	995.67
2021-11-22	3,040	3,100	3,020	3,085	1,333,100	1,028.33
2021-11-19	3,030	3,065	3,020	3,040	1,306,700	1,013.33
2021-11-18	3,070	3,080	3,035	3,045	1,384,800	1,015
2021-11-17	3,135	3,165	3,060	3,080	1,792,300	1,026.67
2021-11-16	3,145	3,190	3,125	3,135	1,111,500	1,045
2021-11-15	3,205	3,215	3,150	3,155	1,422,500	1,051.67
2021-11-12	3,105	3,185	3,095	3,170	1,437,000	1,056.67
2021-11-11	3,110	3,145	3,090	3,100	1,525,800	1,033.33
2021-11-10	3,105	3,165	3,075	3,145	1,432,500	1,048.33
2021-11-09	3,150	3,220	3,100	3,110	2,909,500	1,036.67
2021-11-08	3,145	3,150	3,040	3,050	1,905,900	1,016.67
2021-11-05	3,185	3,185	3,080	3,090	1,860,600	1,030
2021-11-04	3,260	3,260	3,175	3,205	2,163,300	1,068.33
2021-11-02	3,270	3,280	3,205	3,225	987,300	1,075
2021-11-01	3,250	3,265	3,225	3,240	1,604,200	1,080
2021-10-29	3,135	3,185	3,105	3,165	1,254,700	1,055
2021-10-28	3,215	3,230	3,120	3,150	1,594,100	1,050
2021-10-27	3,215	3,225	3,115	3,160	970,100	1,053.33
2021-10-26	3,170	3,230	3,160	3,205	1,178,400	1,068.33
2021-10-25	3,100	3,145	3,095	3,135	895,900	1,045
2021-10-22	3,125	3,175	3,095	3,140	1,143,600	1,046.67
2021-10-21	3,145	3,170	3,065	3,085	1,305,600	1,028.33
2021-10-20	3,190	3,190	3,105	3,120	1,050,800	1,040
2021-10-19	3,185	3,185	3,130	3,145	1,021,100	1,048.33
2021-10-18	3,220	3,225	3,150	3,165	1,402,200	1,055
2021-10-15	3,215	3,220	3,190	3,210	1,622,400	1,070
2021-10-14	3,150	3,175	3,110	3,170	1,163,800	1,056.67
2021-10-13	3,205	3,220	3,160	3,190	1,340,000	1,063.33
2021-10-12	3,140	3,220	3,140	3,200	1,740,400	1,066.67
2021-10-11	3,110	3,170	3,105	3,165	1,058,000	1,055
2021-10-08	3,095	3,150	3,080	3,080	1,448,100	1,026.67
2021-10-07	2,995	3,055	2,985	3,030	1,532,600	1,010
2021-10-06	3,065	3,130	2,970	2,995	2,271,800	998.33
2021-10-05	3,070	3,105	3,035	3,085	1,399,200	1,028.33
2021-10-04	3,105	3,135	3,080	3,090	1,682,900	1,030
2021-10-01	3,105	3,150	3,020	3,055	2,342,500	1,018.33
2021-09-30	3,240	3,245	3,120	3,120	2,548,000	1,040
2021-09-29	3,180	3,220	3,170	3,215	1,491,400	1,071.67
2021-09-28	3,190	3,230	3,160	3,220	1,401,400	1,073.33
2021-09-27	3,180	3,240	3,180	3,200	1,322,800	1,066.67
2021-09-24	3,195	3,215	3,150	3,200	1,810,900	1,066.67
2021-09-22	3,090	3,105	3,050	3,080	924,700	1,026.67
2021-09-21	3,020	3,105	3,020	3,085	1,243,400	1,028.33
2021-09-17	3,115	3,125	3,065	3,105	2,584,100	1,035
2021-09-16	3,180	3,180	3,070	3,105	1,766,600	1,035
2021-09-15	3,100	3,175	3,090	3,175	2,421,800	1,058.33
2021-09-14	3,060	3,115	3,030	3,110	1,696,900	1,036.67
2021-09-13	3,095	3,100	2,998	3,030	1,797,400	1,010
2021-09-10	3,045	3,080	3,000	3,080	2,576,700	1,026.67
2021-09-09	2,989	3,025	2,980	3,010	2,280,600	1,003.33
2021-09-08	2,974	3,005	2,958	2,975	2,491,700	991.67
2021-09-07	2,963	3,010	2,932	2,950	2,433,700	983.33
2021-09-06	2,844	2,935	2,834	2,928	2,629,200	976
2021-09-03	2,788	2,835	2,770	2,813	1,785,400	937.67
2021-09-02	2,849	2,853	2,796	2,800	1,901,500	933.33
2021-09-01	2,810	2,823	2,762	2,807	2,060,100	935.67
2021-08-31	2,766	2,816	2,715	2,800	4,604,700	933.33
2021-08-30	2,738	2,774	2,732	2,774	2,685,700	924.67
2021-08-27	2,642	2,704	2,637	2,696	5,062,400	898.67
2021-08-26	2,600	2,624	2,588	2,615	3,273,300	871.67
2021-08-25	2,600	2,619	2,577	2,601	5,813,000	867
2021-08-24	2,550	2,587	2,512	2,565	10,459,400	855
2021-08-23	2,655	2,728	2,653	2,721	1,237,400	907
2021-08-20	2,672	2,688	2,638	2,649	1,468,200	883
2021-08-19	2,732	2,740	2,692	2,693	1,429,300	897.67
2021-08-18	2,736	2,788	2,735	2,763	1,497,400	921
2021-08-17	2,814	2,860	2,771	2,773	1,642,500	924.33
2021-08-16	2,827	2,837	2,795	2,796	1,747,900	932
2021-08-13	2,916	2,919	2,865	2,865	1,884,600	955
2021-08-12	2,962	3,015	2,936	2,947	1,786,100	982.33
2021-08-11	2,927	2,980	2,919	2,961	1,812,300	987
2021-08-10	2,880	2,949	2,870	2,918	2,279,500	972.67
2021-08-06	2,903	2,922	2,826	2,850	3,970,800	950
2021-08-05	2,800	2,805	2,732	2,781	1,766,800	927
2021-08-04	2,740	2,761	2,715	2,750	1,265,700	916.67
2021-08-03	2,735	2,757	2,721	2,740	1,058,800	913.33
2021-08-02	2,740	2,778	2,739	2,769	1,133,300	923
2021-07-30	2,760	2,780	2,696	2,724	1,828,400	908
2021-07-29	2,712	2,757	2,712	2,733	3,725,800	911
2021-07-28	2,672	2,709	2,664	2,691	1,775,900	897
2021-07-27	2,740	2,750	2,713	2,722	1,016,200	907.33
2021-07-26	2,755	2,755	2,710	2,733	1,237,000	911
2021-07-21	2,688	2,708	2,656	2,684	1,597,600	894.67
2021-07-20	2,638	2,649	2,608	2,616	2,017,900	872
2021-07-19	2,707	2,718	2,663	2,676	1,569,700	892
2021-07-16	2,756	2,791	2,752	2,767	1,303,600	922.33
2021-07-15	2,832	2,843	2,759	2,760	1,650,000	920
2021-07-14	2,813	2,888	2,809	2,839	1,757,500	946.33
2021-07-13	2,850	2,898	2,840	2,879	1,146,200	959.67
2021-07-12	2,855	2,864	2,803	2,837	1,334,500	945.67
2021-07-09	2,728	2,792	2,728	2,782	2,451,800	927.33
2021-07-08	2,801	2,846	2,788	2,798	2,285,000	932.67
2021-07-07	2,825	2,865	2,807	2,839	2,881,300	946.33
2021-07-06	2,960	2,967	2,902	2,920	2,097,900	973.33
2021-07-05	2,990	3,020	2,983	2,999	974,500	999.67
2021-07-02	3,000	3,050	3,000	3,040	1,050,500	1,013.33
2021-07-01	3,060	3,065	3,010	3,020	1,089,900	1,006.67
2021-06-30	3,115	3,140	3,020	3,020	1,706,400	1,006.67
2021-06-29	3,085	3,115	3,055	3,085	1,922,500	1,028.33
2021-06-28	3,220	3,250	3,205	3,230	1,172,500	1,076.67
2021-06-25	3,235	3,245	3,220	3,240	930,800	1,080
2021-06-24	3,220	3,220	3,175	3,205	813,200	1,068.33
2021-06-23	3,225	3,240	3,205	3,225	1,131,600	1,075
2021-06-22	3,205	3,240	3,180	3,235	1,454,700	1,078.33
2021-06-21	3,180	3,180	3,095	3,120	1,723,800	1,040
2021-06-18	3,225	3,250	3,205	3,245	1,614,600	1,081.67
2021-06-17	3,290	3,300	3,260	3,280	924,200	1,093.33
2021-06-16	3,250	3,310	3,220	3,310	1,610,000	1,103.33
2021-06-15	3,250	3,265	3,205	3,250	1,120,300	1,083.33
2021-06-14	3,270	3,290	3,230	3,260	783,600	1,086.67
2021-06-11	3,245	3,260	3,205	3,230	1,448,300	1,076.67
2021-06-10	3,240	3,290	3,225	3,260	1,667,600	1,086.67
2021-06-09	3,330	3,345	3,280	3,290	1,310,100	1,096.67
2021-06-08	3,360	3,380	3,305	3,355	1,423,100	1,118.33
2021-06-07	3,285	3,295	3,245	3,290	784,900	1,096.67
2021-06-04	3,290	3,295	3,210	3,280	1,317,300	1,093.33
2021-06-03	3,245	3,300	3,240	3,270	995,400	1,090
2021-06-02	3,285	3,320	3,255	3,270	1,415,800	1,090
2021-06-01	3,225	3,245	3,170	3,215	920,100	1,071.67
2021-05-31	3,215	3,245	3,155	3,195	1,149,100	1,065
2021-05-28	3,220	3,260	3,205	3,245	1,971,400	1,081.67
2021-05-27	3,175	3,230	3,145	3,230	7,166,900	1,076.67
2021-05-26	3,155	3,235	3,155	3,210	1,509,000	1,070
2021-05-25	3,135	3,185	3,115	3,175	1,268,100	1,058.33
2021-05-24	3,140	3,165	3,105	3,115	1,168,300	1,038.33
2021-05-21	3,075	3,155	3,070	3,115	1,814,200	1,038.33
2021-05-20	2,972	3,075	2,966	3,065	1,877,300	1,021.67
2021-05-19	2,927	2,997	2,912	2,955	1,795,300	985
2021-05-18	2,977	3,015	2,945	2,965	2,811,600	988.33
2021-05-17	2,900	2,978	2,865	2,972	3,639,400	990.67
2021-05-14	2,714	2,747	2,693	2,725	1,549,600	908.33
2021-05-13	2,690	2,731	2,671	2,677	980,300	892.33
2021-05-12	2,730	2,740	2,647	2,699	1,453,300	899.67
2021-05-11	2,826	2,847	2,718	2,737	1,814,600	912.33
2021-05-10	2,847	2,885	2,842	2,875	1,149,400	958.33
2021-05-07	2,757	2,821	2,740	2,817	1,405,400	939
2021-05-06	2,767	2,790	2,748	2,760	1,260,100	920
2021-04-30	2,750	2,769	2,716	2,729	1,503,800	909.67
2021-04-28	2,746	2,761	2,736	2,759	1,191,100	919.67
2021-04-27	2,755	2,768	2,726	2,726	934,000	908.67
2021-04-26	2,735	2,757	2,723	2,752	965,800	917.33
2021-04-23	2,725	2,742	2,708	2,729	891,900	909.67
2021-04-22	2,732	2,750	2,711	2,740	1,281,100	913.33
2021-04-21	2,737	2,749	2,666	2,705	1,483,300	901.67
2021-04-20	2,817	2,820	2,759	2,777	1,246,300	925.67
2021-04-19	2,835	2,859	2,824	2,847	942,500	949
2021-04-16	2,829	2,852	2,810	2,843	993,800	947.67
2021-04-15	2,810	2,849	2,789	2,822	1,282,000	940.67
2021-04-14	2,792	2,798	2,736	2,789	1,343,600	929.67
2021-04-13	2,832	2,858	2,786	2,798	1,594,000	932.67
2021-04-12	2,835	2,882	2,822	2,831	1,670,700	943.67
2021-04-09	2,800	2,839	2,794	2,807	1,891,200	935.67
2021-04-08	2,735	2,788	2,726	2,783	1,266,200	927.67
2021-04-07	2,718	2,750	2,690	2,745	1,474,300	915
2021-04-06	2,738	2,745	2,667	2,673	1,379,700	891
2021-04-05	2,749	2,752	2,724	2,738	862,500	912.67
2021-04-02	2,744	2,773	2,731	2,751	1,056,700	917
2021-04-01	2,757	2,765	2,699	2,715	1,926,800	905
2021-03-31	2,784	2,787	2,711	2,711	1,782,500	903.67
2021-03-30	2,735	2,770	2,716	2,756	1,738,300	918.67
2021-03-29	2,755	2,768	2,722	2,756	2,156,500	918.67
2021-03-26	2,709	2,737	2,692	2,695	2,121,700	898.33
2021-03-25	2,590	2,660	2,589	2,641	1,162,000	880.33
2021-03-24	2,659	2,666	2,575	2,610	2,210,800	870
2021-03-23	2,715	2,729	2,673	2,676	1,503,400	892
2021-03-22	2,713	2,734	2,687	2,693	1,404,400	897.67
2021-03-19	2,672	2,756	2,660	2,740	2,873,900	913.33
2021-03-18	2,704	2,717	2,667	2,690	1,700,500	896.67
2021-03-17	2,648	2,661	2,615	2,654	1,625,700	884.67
2021-03-16	2,649	2,714	2,631	2,690	1,809,700	896.67
2021-03-15	2,672	2,690	2,640	2,649	1,518,100	883
2021-03-12	2,650	2,673	2,619	2,666	2,595,300	888.67
2021-03-11	2,569	2,657	2,555	2,630	2,599,000	876.67
2021-03-10	2,490	2,573	2,445	2,569	3,678,200	856.33
2021-03-09	2,494	2,504	2,419	2,447	2,092,500	815.67
2021-03-08	2,439	2,476	2,426	2,444	1,810,100	814.67
2021-03-05	2,424	2,440	2,375	2,418	1,589,000	806
2021-03-04	2,435	2,456	2,377	2,415	1,737,500	805
2021-03-03	2,339	2,408	2,336	2,407	1,838,300	802.33
2021-03-02	2,326	2,355	2,292	2,315	1,644,000	771.67
2021-03-01	2,354	2,356	2,303	2,329	1,968,600	776.33
2021-02-26	2,340	2,378	2,316	2,319	2,867,400	773
2021-02-25	2,500	2,513	2,435	2,440	2,044,000	813.33
2021-02-24	2,440	2,467	2,428	2,435	2,852,600	811.67
2021-02-22	2,424	2,443	2,408	2,410	2,075,900	803.33
2021-02-19	2,371	2,409	2,365	2,393	1,992,900	797.67
2021-02-18	2,444	2,448	2,336	2,365	1,958,600	788.33
2021-02-17	2,450	2,476	2,390	2,425	1,532,600	808.33
2021-02-16	2,458	2,488	2,422	2,442	1,601,500	814
2021-02-15	2,471	2,518	2,380	2,450	2,715,000	816.67
2021-02-12	2,478	2,483	2,433	2,460	2,577,200	820
2021-02-10	2,443	2,495	2,441	2,491	1,987,600	830.33
2021-02-09	2,475	2,479	2,435	2,451	1,421,800	817
2021-02-08	2,441	2,477	2,435	2,477	1,871,200	825.67
2021-02-05	2,440	2,473	2,421	2,426	2,541,500	808.67
2021-02-04	2,458	2,485	2,444	2,444	1,708,500	814.67
2021-02-03	2,442	2,510	2,442	2,465	2,550,700	821.67
2021-02-02	2,405	2,427	2,394	2,418	2,998,300	806
2021-02-01	2,348	2,420	2,329	2,382	3,076,000	794
2021-01-29	2,268	2,323	2,231	2,300	4,150,800	766.67
2021-01-28	2,222	2,303	2,208	2,268	3,539,400	756
2021-01-27	2,222	2,234	2,203	2,231	1,682,000	743.67
2021-01-26	2,180	2,223	2,179	2,200	1,988,600	733.33
2021-01-25	2,173	2,198	2,146	2,195	1,173,600	731.67
2021-01-22	2,162	2,193	2,155	2,177	1,394,700	725.67
2021-01-21	2,171	2,191	2,166	2,176	1,474,900	725.33
2021-01-20	2,095	2,168	2,088	2,165	1,980,500	721.67
2021-01-19	2,066	2,100	2,065	2,095	1,866,800	698.33
2021-01-18	2,061	2,087	2,046	2,060	1,412,500	686.67
2021-01-15	2,100	2,122	2,078	2,093	1,973,900	697.67
2021-01-14	2,135	2,144	2,119	2,129	1,735,500	709.67
2021-01-13	2,163	2,181	2,152	2,169	1,388,000	723
2021-01-12	2,149	2,175	2,126	2,169	1,565,800	723
2021-01-08	2,159	2,166	2,122	2,156	1,772,200	718.67
2021-01-07	2,150	2,187	2,136	2,159	2,581,200	719.67
2021-01-06	2,059	2,125	2,051	2,118	2,981,900	706
2021-01-05	2,045	2,049	1,995	2,019	1,984,600	673
2021-01-04	2,114	2,115	2,038	2,063	1,175,800	687.67

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