7272 ヤマハ発動機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,9983,0352,9983,0101,028,5001,003.33
2022-12-293,0053,0302,9772,9981,964,200999.33
2022-12-283,0753,0903,0603,0901,968,4001,030
2022-12-273,1353,1453,0703,0701,189,8001,023.33
2022-12-263,0553,1103,0503,110861,9001,036.67
2022-12-233,0203,0453,0053,0402,052,9001,013.33
2022-12-223,0703,0853,0353,0502,043,6001,016.67
2022-12-213,1203,1303,0253,0303,165,3001,010
2022-12-203,2853,2953,1203,1302,705,8001,043.33
2022-12-193,2553,2853,2503,2551,035,6001,085
2022-12-163,3003,3353,2803,2851,742,1001,095
2022-12-153,2953,3253,2803,3151,007,1001,105
2022-12-143,3253,3653,3153,3201,091,4001,106.67
2022-12-133,3553,3953,3353,3351,210,8001,111.67
2022-12-123,2803,3303,2803,3251,167,4001,108.33
2022-12-093,3303,4003,3103,3151,732,9001,105
2022-12-083,2553,3603,2553,3451,605,8001,115
2022-12-073,3203,3753,3053,3351,450,1001,111.67
2022-12-063,3003,3353,2903,3151,486,6001,105
2022-12-053,2703,2803,2353,2501,488,7001,083.33
2022-12-023,3503,3603,2753,2852,238,5001,095
2022-12-013,4353,4403,3903,4001,401,8001,133.33
2022-11-303,3353,4203,3103,4152,793,5001,138.33
2022-11-293,3553,3553,3103,3251,316,9001,108.33
2022-11-283,3653,3703,3253,3551,159,1001,118.33
2022-11-253,3803,3803,3403,3601,012,7001,120
2022-11-243,3053,3803,2803,3501,782,9001,116.67
2022-11-223,4153,4603,3753,3751,404,8001,125
2022-11-213,4253,4353,3903,395979,5001,131.67
2022-11-183,3903,4503,3603,4201,170,7001,140
2022-11-173,3753,3803,3253,3501,106,0001,116.67
2022-11-163,3753,4003,3403,3751,666,2001,125
2022-11-153,4303,4603,4153,455895,6001,151.67
2022-11-143,4303,4503,3953,4201,469,0001,140
2022-11-113,5703,5703,4253,4652,894,3001,155
2022-11-103,4703,5153,4403,5152,647,4001,171.67
2022-11-093,5453,5703,5053,5553,451,6001,185
2022-11-083,3003,5753,3003,5657,044,8001,188.33
2022-11-073,1503,1703,1003,1602,351,9001,053.33
2022-11-043,0953,1153,0603,0851,809,3001,028.33
2022-11-023,0853,1303,0803,1301,402,1001,043.33
2022-11-013,0853,1103,0753,0951,103,9001,031.67
2022-10-313,0703,0903,0403,0701,303,9001,023.33
2022-10-283,0003,0502,9963,0103,320,3001,003.33
2022-10-273,0103,0303,0003,0051,002,2001,001.67
2022-10-263,0203,0403,0103,010978,1001,003.33
2022-10-253,0103,0453,0003,0301,302,6001,010
2022-10-243,0753,0852,9952,9951,581,500998.33
2022-10-212,9693,0052,9632,9971,654,900999
2022-10-202,9632,9992,9602,9811,632,000993.67
2022-10-192,9753,0202,9592,9911,673,700997
2022-10-182,9502,9742,9392,9721,548,600990.67
2022-10-172,9002,9302,8942,9091,158,600969.67
2022-10-142,9082,9492,8842,9352,026,600978.33
2022-10-132,8442,8812,8362,8751,682,500958.33
2022-10-122,8112,8502,8072,8411,912,600947
2022-10-112,8352,8412,8022,8211,844,500940.33
2022-10-072,8292,8612,8162,8441,239,400948
2022-10-062,8342,8712,8322,8671,052,200955.67
2022-10-052,8572,8652,8192,8351,510,000945
2022-10-042,8062,8392,7962,8201,793,600940
2022-10-032,7202,7672,6832,7671,455,700922.33
2022-09-302,7702,7762,6892,7072,539,500902.33
2022-09-292,7982,8122,7512,8001,567,200933.33
2022-09-282,7602,7962,7232,7532,590,500917.67
2022-09-272,7642,8142,7602,7831,844,400927.67
2022-09-262,8302,8512,7202,7342,296,700911.33
2022-09-222,8642,8852,8552,8781,879,100959.33
2022-09-212,8902,8992,8612,8741,574,600958
2022-09-202,9182,9482,9062,9301,862,400976.67
2022-09-162,8852,9042,8652,8921,962,700964
2022-09-152,8952,9032,8832,900681,200966.67
2022-09-142,8902,9112,8742,8831,514,200961
2022-09-132,9252,9462,9062,9441,115,300981.33
2022-09-122,9172,9372,9102,925885,600975
2022-09-092,9652,9652,9102,9101,998,200970
2022-09-082,8952,9372,8942,9361,834,500978.67
2022-09-072,8482,8662,8232,8601,565,600953.33
2022-09-062,8162,8622,7962,8561,002,500952
2022-09-052,8452,8452,8092,822923,800940.67
2022-09-022,8512,8692,8312,8461,338,500948.67
2022-09-012,8822,8882,8502,8661,838,500955.33
2022-08-312,8772,9132,8742,8991,934,600966.33
2022-08-302,9002,9162,8882,8991,286,800966.33
2022-08-292,8602,8812,8482,8601,358,700953.33
2022-08-262,9302,9322,8992,900844,600966.67
2022-08-252,9002,9152,8892,9041,151,900968
2022-08-242,8942,9082,8742,9021,712,200967.33
2022-08-232,8592,8942,8442,8552,079,900951.67
2022-08-222,8652,8782,8422,8761,825,800958.67
2022-08-192,8762,8982,8562,8921,830,900964
2022-08-182,9002,9022,8382,8651,856,100955
2022-08-172,8502,8792,8462,8792,512,300959.67
2022-08-162,8292,8292,7952,8231,928,000941
2022-08-152,8002,8642,8002,8382,524,900946
2022-08-122,7752,7972,7672,7932,976,400931
2022-08-102,6852,7522,6672,7382,452,100912.67
2022-08-092,6652,7002,6602,7002,274,900900
2022-08-082,6602,6882,6342,6883,591,800896
2022-08-052,5432,5892,5402,5771,919,700859
2022-08-042,5962,6142,5782,5911,393,800863.67
2022-08-032,5792,5792,5312,5601,237,600853.33
2022-08-022,5382,5642,5282,5591,373,100853
2022-08-012,5702,5942,5632,5882,174,300862.67
2022-07-292,5622,5722,5452,5581,674,500852.67
2022-07-282,5852,5872,5462,5621,407,000854
2022-07-272,5362,5432,5182,5421,055,500847.33
2022-07-262,5642,5762,5312,5441,141,400848
2022-07-252,5812,5982,5592,560968,100853.33
2022-07-222,5822,5922,5542,5891,318,600863
2022-07-212,5882,6042,5702,5791,773,200859.67
2022-07-202,5412,5982,5362,5982,732,800866
2022-07-192,4512,5112,4502,5061,808,400835.33
2022-07-152,4332,4642,4222,4582,440,200819.33
2022-07-142,4432,5132,4322,5061,511,800835.33
2022-07-132,4652,5032,4652,4821,352,000827.33
2022-07-122,5402,5432,4832,4841,324,000828
2022-07-112,5512,5592,5362,5471,513,100849
2022-07-082,5102,5332,4992,5052,421,800835
2022-07-072,4522,5142,4462,5122,400,100837.33
2022-07-062,4522,4662,4232,4241,764,600808
2022-07-052,4932,5042,4762,4931,250,300831
2022-07-042,4692,4982,4642,4781,190,200826
2022-07-012,4852,5042,4312,4442,763,500814.67
2022-06-302,5722,5752,4862,4862,781,200828.67
2022-06-292,6152,6182,5612,5723,634,300857.33
2022-06-282,6352,6692,6342,6693,410,400889.67
2022-06-272,6432,6512,6212,6361,651,800878.67
2022-06-242,5852,5982,5432,5941,891,600864.67
2022-06-232,5992,6122,5822,5901,705,100863.33
2022-06-222,6252,6532,6032,6031,868,600867.67
2022-06-212,5492,6062,5422,5921,761,700864
2022-06-202,5662,5702,4852,5022,403,700834
2022-06-172,5482,5782,5272,5562,797,100852
2022-06-162,6202,6582,5972,5981,484,700866
2022-06-152,5762,6092,5762,5801,952,000860
2022-06-142,5492,5772,5342,5742,887,900858
2022-06-132,6982,7062,5852,6133,559,000871
2022-06-102,7472,7732,7322,7421,905,800914
2022-06-092,7672,8072,7632,7742,330,500924.67
2022-06-082,7122,7552,6992,7552,596,600918.33
2022-06-072,6832,7242,6772,6921,967,600897.33
2022-06-062,6412,6612,6252,6611,607,400887
2022-06-032,6682,6782,6422,6571,400,400885.67
2022-06-022,6182,6452,6012,6441,729,500881.33
2022-06-012,6112,6182,5872,6002,423,400866.67
2022-05-312,6202,6432,6012,6133,688,300871
2022-05-302,5632,6132,5632,6132,614,900871
2022-05-272,5502,5512,5312,5421,772,700847.33
2022-05-262,4702,5172,4692,5052,061,300835
2022-05-252,5032,5112,4712,4802,620,600826.67
2022-05-242,5552,5632,5042,5042,071,400834.67
2022-05-232,5332,5422,5072,5332,459,900844.33
2022-05-202,5582,5632,5222,5222,539,800840.67
2022-05-192,5122,5592,4912,5562,961,300852
2022-05-182,5982,6142,5742,5912,585,300863.67
2022-05-172,5382,5882,5142,5733,547,100857.67
2022-05-162,6002,6012,5222,5456,134,200848.33
2022-05-132,7522,8102,7402,8002,308,400933.33
2022-05-122,7402,7832,7222,7521,796,300917.33
2022-05-112,7042,7572,6852,7441,794,800914.67
2022-05-102,7342,7842,7172,7801,885,900926.67
2022-05-092,7702,7972,7592,7651,813,400921.67
2022-05-062,7352,7852,7282,7851,911,900928.33
2022-05-022,6952,7262,6822,7171,520,800905.67
2022-04-282,6342,6902,6012,6902,358,900896.67
2022-04-272,6122,6262,5902,6153,011,900871.67
2022-04-262,6752,6982,6642,6941,541,500898
2022-04-252,6682,6942,6452,6801,749,400893.33
2022-04-222,7302,7572,7212,7481,705,300916
2022-04-212,7252,7762,7222,7692,192,200923
2022-04-202,7092,7482,6602,7332,224,600911
2022-04-192,6242,6592,6092,6591,819,600886.33
2022-04-182,5852,5912,5592,5741,654,000858
2022-04-152,6242,6422,5962,6171,554,500872.33
2022-04-142,5922,6322,5742,6321,611,300877.33
2022-04-132,5682,6042,5572,5991,946,200866.33
2022-04-122,5732,5972,5542,5591,517,400853
2022-04-112,5962,6322,5702,5872,153,000862.33
2022-04-082,5382,5662,5132,5502,487,900850
2022-04-072,5352,5712,5082,5532,485,200851
2022-04-062,6512,6622,5912,6103,339,900870
2022-04-052,7542,7582,6932,7221,776,900907.33
2022-04-042,7292,7372,7112,7301,230,100910
2022-04-012,7072,7572,6922,7491,977,400916.33
2022-03-312,7572,8082,7472,7562,376,500918.67
2022-03-302,8202,8302,7252,7652,339,400921.67
2022-03-292,6992,7882,6902,7882,883,800929.33
2022-03-282,7142,7252,6542,6761,811,300892
2022-03-252,7002,7122,6682,6952,359,000898.33
2022-03-242,6892,6912,6062,6874,176,000895.67
2022-03-232,6002,6252,5922,6162,037,600872
2022-03-222,5452,5822,5272,5622,899,700854
2022-03-182,4302,5012,4302,4953,378,700831.67
2022-03-172,4502,4922,4112,4842,606,800828
2022-03-162,3292,3672,3102,3512,088,100783.67
2022-03-152,2932,3392,2862,3191,456,900773
2022-03-142,2842,3432,2842,3121,679,900770.67
2022-03-112,2712,2812,2332,2642,328,900754.67
2022-03-102,3062,3362,2762,3073,342,100769
2022-03-092,1942,2732,1942,2212,659,300740.33
2022-03-082,2342,2592,1702,1753,550,500725
2022-03-072,3702,3792,2602,3022,242,100767.33
2022-03-042,5092,5162,4222,4401,951,700813.33
2022-03-032,5152,5422,4972,5231,935,400841
2022-03-022,5352,5402,4262,4442,516,800814.67
2022-03-012,6042,6092,5542,5761,572,700858.67
2022-02-282,5412,5992,5382,5762,060,300858.67
2022-02-252,5522,5562,5122,5311,396,400843.67
2022-02-242,5512,5832,5012,5301,946,500843.33
2022-02-222,5962,6072,5462,5561,598,100852
2022-02-212,6682,6772,6172,6461,657,700882
2022-02-182,7082,7412,6852,7181,290,600906
2022-02-172,7922,7922,7062,7131,723,500904.33
2022-02-162,7942,8312,7862,8052,023,100935
2022-02-152,6822,7392,6592,7281,631,800909.33
2022-02-142,7062,7452,6462,7153,120,500905
2022-02-102,8742,9002,7252,7674,879,700922.33
2022-02-092,8382,8742,8172,8531,743,100951
2022-02-082,7622,7952,7522,789986,800929.67
2022-02-072,7792,7962,7462,7771,056,900925.67
2022-02-042,8142,8302,7782,8101,292,600936.67
2022-02-032,7602,8392,7412,8151,939,500938.33
2022-02-022,7002,7182,6622,7151,516,400905
2022-02-012,7392,7452,6572,6681,479,500889.33
2022-01-312,6872,7202,6562,7131,392,400904.33
2022-01-282,6482,7292,6212,7191,373,200906.33
2022-01-272,7262,7442,6082,6291,507,400876.33
2022-01-262,7342,7522,6772,7051,619,900901.67
2022-01-252,7352,7362,7012,736985,000912
2022-01-242,7332,7482,6912,7371,103,200912.33
2022-01-212,7072,7672,6542,7631,795,800921
2022-01-202,8242,8292,7542,7841,289,700928
2022-01-192,8392,8692,7952,8121,590,300937.33
2022-01-182,9362,9592,8672,8771,181,700959
2022-01-172,8832,9142,8642,892724,800964
2022-01-142,9172,9332,8362,8501,748,400950
2022-01-132,9522,9742,9242,9251,238,000975
2022-01-122,9202,9772,9202,9601,288,000986.67
2022-01-112,9352,9482,8692,9071,348,700969
2022-01-072,9642,9972,9432,9622,185,500987.33
2022-01-062,9162,9552,8872,9022,085,000967.33
2022-01-052,8532,9022,8262,8961,932,200965.33
2022-01-042,7812,8202,7522,8111,597,300937

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