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
2022-12-30	2,998	3,035	2,998	3,010	1,028,500	1,003.33
2022-12-29	3,005	3,030	2,977	2,998	1,964,200	999.33
2022-12-28	3,075	3,090	3,060	3,090	1,968,400	1,030
2022-12-27	3,135	3,145	3,070	3,070	1,189,800	1,023.33
2022-12-26	3,055	3,110	3,050	3,110	861,900	1,036.67
2022-12-23	3,020	3,045	3,005	3,040	2,052,900	1,013.33
2022-12-22	3,070	3,085	3,035	3,050	2,043,600	1,016.67
2022-12-21	3,120	3,130	3,025	3,030	3,165,300	1,010
2022-12-20	3,285	3,295	3,120	3,130	2,705,800	1,043.33
2022-12-19	3,255	3,285	3,250	3,255	1,035,600	1,085
2022-12-16	3,300	3,335	3,280	3,285	1,742,100	1,095
2022-12-15	3,295	3,325	3,280	3,315	1,007,100	1,105
2022-12-14	3,325	3,365	3,315	3,320	1,091,400	1,106.67
2022-12-13	3,355	3,395	3,335	3,335	1,210,800	1,111.67
2022-12-12	3,280	3,330	3,280	3,325	1,167,400	1,108.33
2022-12-09	3,330	3,400	3,310	3,315	1,732,900	1,105
2022-12-08	3,255	3,360	3,255	3,345	1,605,800	1,115
2022-12-07	3,320	3,375	3,305	3,335	1,450,100	1,111.67
2022-12-06	3,300	3,335	3,290	3,315	1,486,600	1,105
2022-12-05	3,270	3,280	3,235	3,250	1,488,700	1,083.33
2022-12-02	3,350	3,360	3,275	3,285	2,238,500	1,095
2022-12-01	3,435	3,440	3,390	3,400	1,401,800	1,133.33
2022-11-30	3,335	3,420	3,310	3,415	2,793,500	1,138.33
2022-11-29	3,355	3,355	3,310	3,325	1,316,900	1,108.33
2022-11-28	3,365	3,370	3,325	3,355	1,159,100	1,118.33
2022-11-25	3,380	3,380	3,340	3,360	1,012,700	1,120
2022-11-24	3,305	3,380	3,280	3,350	1,782,900	1,116.67
2022-11-22	3,415	3,460	3,375	3,375	1,404,800	1,125
2022-11-21	3,425	3,435	3,390	3,395	979,500	1,131.67
2022-11-18	3,390	3,450	3,360	3,420	1,170,700	1,140
2022-11-17	3,375	3,380	3,325	3,350	1,106,000	1,116.67
2022-11-16	3,375	3,400	3,340	3,375	1,666,200	1,125
2022-11-15	3,430	3,460	3,415	3,455	895,600	1,151.67
2022-11-14	3,430	3,450	3,395	3,420	1,469,000	1,140
2022-11-11	3,570	3,570	3,425	3,465	2,894,300	1,155
2022-11-10	3,470	3,515	3,440	3,515	2,647,400	1,171.67
2022-11-09	3,545	3,570	3,505	3,555	3,451,600	1,185
2022-11-08	3,300	3,575	3,300	3,565	7,044,800	1,188.33
2022-11-07	3,150	3,170	3,100	3,160	2,351,900	1,053.33
2022-11-04	3,095	3,115	3,060	3,085	1,809,300	1,028.33
2022-11-02	3,085	3,130	3,080	3,130	1,402,100	1,043.33
2022-11-01	3,085	3,110	3,075	3,095	1,103,900	1,031.67
2022-10-31	3,070	3,090	3,040	3,070	1,303,900	1,023.33
2022-10-28	3,000	3,050	2,996	3,010	3,320,300	1,003.33
2022-10-27	3,010	3,030	3,000	3,005	1,002,200	1,001.67
2022-10-26	3,020	3,040	3,010	3,010	978,100	1,003.33
2022-10-25	3,010	3,045	3,000	3,030	1,302,600	1,010
2022-10-24	3,075	3,085	2,995	2,995	1,581,500	998.33
2022-10-21	2,969	3,005	2,963	2,997	1,654,900	999
2022-10-20	2,963	2,999	2,960	2,981	1,632,000	993.67
2022-10-19	2,975	3,020	2,959	2,991	1,673,700	997
2022-10-18	2,950	2,974	2,939	2,972	1,548,600	990.67
2022-10-17	2,900	2,930	2,894	2,909	1,158,600	969.67
2022-10-14	2,908	2,949	2,884	2,935	2,026,600	978.33
2022-10-13	2,844	2,881	2,836	2,875	1,682,500	958.33
2022-10-12	2,811	2,850	2,807	2,841	1,912,600	947
2022-10-11	2,835	2,841	2,802	2,821	1,844,500	940.33
2022-10-07	2,829	2,861	2,816	2,844	1,239,400	948
2022-10-06	2,834	2,871	2,832	2,867	1,052,200	955.67
2022-10-05	2,857	2,865	2,819	2,835	1,510,000	945
2022-10-04	2,806	2,839	2,796	2,820	1,793,600	940
2022-10-03	2,720	2,767	2,683	2,767	1,455,700	922.33
2022-09-30	2,770	2,776	2,689	2,707	2,539,500	902.33
2022-09-29	2,798	2,812	2,751	2,800	1,567,200	933.33
2022-09-28	2,760	2,796	2,723	2,753	2,590,500	917.67
2022-09-27	2,764	2,814	2,760	2,783	1,844,400	927.67
2022-09-26	2,830	2,851	2,720	2,734	2,296,700	911.33
2022-09-22	2,864	2,885	2,855	2,878	1,879,100	959.33
2022-09-21	2,890	2,899	2,861	2,874	1,574,600	958
2022-09-20	2,918	2,948	2,906	2,930	1,862,400	976.67
2022-09-16	2,885	2,904	2,865	2,892	1,962,700	964
2022-09-15	2,895	2,903	2,883	2,900	681,200	966.67
2022-09-14	2,890	2,911	2,874	2,883	1,514,200	961
2022-09-13	2,925	2,946	2,906	2,944	1,115,300	981.33
2022-09-12	2,917	2,937	2,910	2,925	885,600	975
2022-09-09	2,965	2,965	2,910	2,910	1,998,200	970
2022-09-08	2,895	2,937	2,894	2,936	1,834,500	978.67
2022-09-07	2,848	2,866	2,823	2,860	1,565,600	953.33
2022-09-06	2,816	2,862	2,796	2,856	1,002,500	952
2022-09-05	2,845	2,845	2,809	2,822	923,800	940.67
2022-09-02	2,851	2,869	2,831	2,846	1,338,500	948.67
2022-09-01	2,882	2,888	2,850	2,866	1,838,500	955.33
2022-08-31	2,877	2,913	2,874	2,899	1,934,600	966.33
2022-08-30	2,900	2,916	2,888	2,899	1,286,800	966.33
2022-08-29	2,860	2,881	2,848	2,860	1,358,700	953.33
2022-08-26	2,930	2,932	2,899	2,900	844,600	966.67
2022-08-25	2,900	2,915	2,889	2,904	1,151,900	968
2022-08-24	2,894	2,908	2,874	2,902	1,712,200	967.33
2022-08-23	2,859	2,894	2,844	2,855	2,079,900	951.67
2022-08-22	2,865	2,878	2,842	2,876	1,825,800	958.67
2022-08-19	2,876	2,898	2,856	2,892	1,830,900	964
2022-08-18	2,900	2,902	2,838	2,865	1,856,100	955
2022-08-17	2,850	2,879	2,846	2,879	2,512,300	959.67
2022-08-16	2,829	2,829	2,795	2,823	1,928,000	941
2022-08-15	2,800	2,864	2,800	2,838	2,524,900	946
2022-08-12	2,775	2,797	2,767	2,793	2,976,400	931
2022-08-10	2,685	2,752	2,667	2,738	2,452,100	912.67
2022-08-09	2,665	2,700	2,660	2,700	2,274,900	900
2022-08-08	2,660	2,688	2,634	2,688	3,591,800	896
2022-08-05	2,543	2,589	2,540	2,577	1,919,700	859
2022-08-04	2,596	2,614	2,578	2,591	1,393,800	863.67
2022-08-03	2,579	2,579	2,531	2,560	1,237,600	853.33
2022-08-02	2,538	2,564	2,528	2,559	1,373,100	853
2022-08-01	2,570	2,594	2,563	2,588	2,174,300	862.67
2022-07-29	2,562	2,572	2,545	2,558	1,674,500	852.67
2022-07-28	2,585	2,587	2,546	2,562	1,407,000	854
2022-07-27	2,536	2,543	2,518	2,542	1,055,500	847.33
2022-07-26	2,564	2,576	2,531	2,544	1,141,400	848
2022-07-25	2,581	2,598	2,559	2,560	968,100	853.33
2022-07-22	2,582	2,592	2,554	2,589	1,318,600	863
2022-07-21	2,588	2,604	2,570	2,579	1,773,200	859.67
2022-07-20	2,541	2,598	2,536	2,598	2,732,800	866
2022-07-19	2,451	2,511	2,450	2,506	1,808,400	835.33
2022-07-15	2,433	2,464	2,422	2,458	2,440,200	819.33
2022-07-14	2,443	2,513	2,432	2,506	1,511,800	835.33
2022-07-13	2,465	2,503	2,465	2,482	1,352,000	827.33
2022-07-12	2,540	2,543	2,483	2,484	1,324,000	828
2022-07-11	2,551	2,559	2,536	2,547	1,513,100	849
2022-07-08	2,510	2,533	2,499	2,505	2,421,800	835
2022-07-07	2,452	2,514	2,446	2,512	2,400,100	837.33
2022-07-06	2,452	2,466	2,423	2,424	1,764,600	808
2022-07-05	2,493	2,504	2,476	2,493	1,250,300	831
2022-07-04	2,469	2,498	2,464	2,478	1,190,200	826
2022-07-01	2,485	2,504	2,431	2,444	2,763,500	814.67
2022-06-30	2,572	2,575	2,486	2,486	2,781,200	828.67
2022-06-29	2,615	2,618	2,561	2,572	3,634,300	857.33
2022-06-28	2,635	2,669	2,634	2,669	3,410,400	889.67
2022-06-27	2,643	2,651	2,621	2,636	1,651,800	878.67
2022-06-24	2,585	2,598	2,543	2,594	1,891,600	864.67
2022-06-23	2,599	2,612	2,582	2,590	1,705,100	863.33
2022-06-22	2,625	2,653	2,603	2,603	1,868,600	867.67
2022-06-21	2,549	2,606	2,542	2,592	1,761,700	864
2022-06-20	2,566	2,570	2,485	2,502	2,403,700	834
2022-06-17	2,548	2,578	2,527	2,556	2,797,100	852
2022-06-16	2,620	2,658	2,597	2,598	1,484,700	866
2022-06-15	2,576	2,609	2,576	2,580	1,952,000	860
2022-06-14	2,549	2,577	2,534	2,574	2,887,900	858
2022-06-13	2,698	2,706	2,585	2,613	3,559,000	871
2022-06-10	2,747	2,773	2,732	2,742	1,905,800	914
2022-06-09	2,767	2,807	2,763	2,774	2,330,500	924.67
2022-06-08	2,712	2,755	2,699	2,755	2,596,600	918.33
2022-06-07	2,683	2,724	2,677	2,692	1,967,600	897.33
2022-06-06	2,641	2,661	2,625	2,661	1,607,400	887
2022-06-03	2,668	2,678	2,642	2,657	1,400,400	885.67
2022-06-02	2,618	2,645	2,601	2,644	1,729,500	881.33
2022-06-01	2,611	2,618	2,587	2,600	2,423,400	866.67
2022-05-31	2,620	2,643	2,601	2,613	3,688,300	871
2022-05-30	2,563	2,613	2,563	2,613	2,614,900	871
2022-05-27	2,550	2,551	2,531	2,542	1,772,700	847.33
2022-05-26	2,470	2,517	2,469	2,505	2,061,300	835
2022-05-25	2,503	2,511	2,471	2,480	2,620,600	826.67
2022-05-24	2,555	2,563	2,504	2,504	2,071,400	834.67
2022-05-23	2,533	2,542	2,507	2,533	2,459,900	844.33
2022-05-20	2,558	2,563	2,522	2,522	2,539,800	840.67
2022-05-19	2,512	2,559	2,491	2,556	2,961,300	852
2022-05-18	2,598	2,614	2,574	2,591	2,585,300	863.67
2022-05-17	2,538	2,588	2,514	2,573	3,547,100	857.67
2022-05-16	2,600	2,601	2,522	2,545	6,134,200	848.33
2022-05-13	2,752	2,810	2,740	2,800	2,308,400	933.33
2022-05-12	2,740	2,783	2,722	2,752	1,796,300	917.33
2022-05-11	2,704	2,757	2,685	2,744	1,794,800	914.67
2022-05-10	2,734	2,784	2,717	2,780	1,885,900	926.67
2022-05-09	2,770	2,797	2,759	2,765	1,813,400	921.67
2022-05-06	2,735	2,785	2,728	2,785	1,911,900	928.33
2022-05-02	2,695	2,726	2,682	2,717	1,520,800	905.67
2022-04-28	2,634	2,690	2,601	2,690	2,358,900	896.67
2022-04-27	2,612	2,626	2,590	2,615	3,011,900	871.67
2022-04-26	2,675	2,698	2,664	2,694	1,541,500	898
2022-04-25	2,668	2,694	2,645	2,680	1,749,400	893.33
2022-04-22	2,730	2,757	2,721	2,748	1,705,300	916
2022-04-21	2,725	2,776	2,722	2,769	2,192,200	923
2022-04-20	2,709	2,748	2,660	2,733	2,224,600	911
2022-04-19	2,624	2,659	2,609	2,659	1,819,600	886.33
2022-04-18	2,585	2,591	2,559	2,574	1,654,000	858
2022-04-15	2,624	2,642	2,596	2,617	1,554,500	872.33
2022-04-14	2,592	2,632	2,574	2,632	1,611,300	877.33
2022-04-13	2,568	2,604	2,557	2,599	1,946,200	866.33
2022-04-12	2,573	2,597	2,554	2,559	1,517,400	853
2022-04-11	2,596	2,632	2,570	2,587	2,153,000	862.33
2022-04-08	2,538	2,566	2,513	2,550	2,487,900	850
2022-04-07	2,535	2,571	2,508	2,553	2,485,200	851
2022-04-06	2,651	2,662	2,591	2,610	3,339,900	870
2022-04-05	2,754	2,758	2,693	2,722	1,776,900	907.33
2022-04-04	2,729	2,737	2,711	2,730	1,230,100	910
2022-04-01	2,707	2,757	2,692	2,749	1,977,400	916.33
2022-03-31	2,757	2,808	2,747	2,756	2,376,500	918.67
2022-03-30	2,820	2,830	2,725	2,765	2,339,400	921.67
2022-03-29	2,699	2,788	2,690	2,788	2,883,800	929.33
2022-03-28	2,714	2,725	2,654	2,676	1,811,300	892
2022-03-25	2,700	2,712	2,668	2,695	2,359,000	898.33
2022-03-24	2,689	2,691	2,606	2,687	4,176,000	895.67
2022-03-23	2,600	2,625	2,592	2,616	2,037,600	872
2022-03-22	2,545	2,582	2,527	2,562	2,899,700	854
2022-03-18	2,430	2,501	2,430	2,495	3,378,700	831.67
2022-03-17	2,450	2,492	2,411	2,484	2,606,800	828
2022-03-16	2,329	2,367	2,310	2,351	2,088,100	783.67
2022-03-15	2,293	2,339	2,286	2,319	1,456,900	773
2022-03-14	2,284	2,343	2,284	2,312	1,679,900	770.67
2022-03-11	2,271	2,281	2,233	2,264	2,328,900	754.67
2022-03-10	2,306	2,336	2,276	2,307	3,342,100	769
2022-03-09	2,194	2,273	2,194	2,221	2,659,300	740.33
2022-03-08	2,234	2,259	2,170	2,175	3,550,500	725
2022-03-07	2,370	2,379	2,260	2,302	2,242,100	767.33
2022-03-04	2,509	2,516	2,422	2,440	1,951,700	813.33
2022-03-03	2,515	2,542	2,497	2,523	1,935,400	841
2022-03-02	2,535	2,540	2,426	2,444	2,516,800	814.67
2022-03-01	2,604	2,609	2,554	2,576	1,572,700	858.67
2022-02-28	2,541	2,599	2,538	2,576	2,060,300	858.67
2022-02-25	2,552	2,556	2,512	2,531	1,396,400	843.67
2022-02-24	2,551	2,583	2,501	2,530	1,946,500	843.33
2022-02-22	2,596	2,607	2,546	2,556	1,598,100	852
2022-02-21	2,668	2,677	2,617	2,646	1,657,700	882
2022-02-18	2,708	2,741	2,685	2,718	1,290,600	906
2022-02-17	2,792	2,792	2,706	2,713	1,723,500	904.33
2022-02-16	2,794	2,831	2,786	2,805	2,023,100	935
2022-02-15	2,682	2,739	2,659	2,728	1,631,800	909.33
2022-02-14	2,706	2,745	2,646	2,715	3,120,500	905
2022-02-10	2,874	2,900	2,725	2,767	4,879,700	922.33
2022-02-09	2,838	2,874	2,817	2,853	1,743,100	951
2022-02-08	2,762	2,795	2,752	2,789	986,800	929.67
2022-02-07	2,779	2,796	2,746	2,777	1,056,900	925.67
2022-02-04	2,814	2,830	2,778	2,810	1,292,600	936.67
2022-02-03	2,760	2,839	2,741	2,815	1,939,500	938.33
2022-02-02	2,700	2,718	2,662	2,715	1,516,400	905
2022-02-01	2,739	2,745	2,657	2,668	1,479,500	889.33
2022-01-31	2,687	2,720	2,656	2,713	1,392,400	904.33
2022-01-28	2,648	2,729	2,621	2,719	1,373,200	906.33
2022-01-27	2,726	2,744	2,608	2,629	1,507,400	876.33
2022-01-26	2,734	2,752	2,677	2,705	1,619,900	901.67
2022-01-25	2,735	2,736	2,701	2,736	985,000	912
2022-01-24	2,733	2,748	2,691	2,737	1,103,200	912.33
2022-01-21	2,707	2,767	2,654	2,763	1,795,800	921
2022-01-20	2,824	2,829	2,754	2,784	1,289,700	928
2022-01-19	2,839	2,869	2,795	2,812	1,590,300	937.33
2022-01-18	2,936	2,959	2,867	2,877	1,181,700	959
2022-01-17	2,883	2,914	2,864	2,892	724,800	964
2022-01-14	2,917	2,933	2,836	2,850	1,748,400	950
2022-01-13	2,952	2,974	2,924	2,925	1,238,000	975
2022-01-12	2,920	2,977	2,920	2,960	1,288,000	986.67
2022-01-11	2,935	2,948	2,869	2,907	1,348,700	969
2022-01-07	2,964	2,997	2,943	2,962	2,185,500	987.33
2022-01-06	2,916	2,955	2,887	2,902	2,085,000	967.33
2022-01-05	2,853	2,902	2,826	2,896	1,932,200	965.33
2022-01-04	2,781	2,820	2,752	2,811	1,597,300	937

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