[7272 東証1部] ヤマハ発動機 日足 時系列データ

[7272 東証1部] ヤマハ発動機 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-282662.002672.002624.002641.0021607005708391900
2017-04-272619.002627.002604.002615.0014112003692828100
2017-04-262600.002635.002595.002622.0024102006304346900
2017-04-252525.002577.002512.002571.0018040004612407100
2017-04-242563.002577.002519.002526.0019610004971697700
2017-04-212504.002526.002504.002514.0019223004832228300
2017-04-202463.002515.002460.002481.0019199004775617200
2017-04-192427.002462.002422.002455.0021527005266116700
2017-04-182480.002510.002452.002463.0017441004315535100
2017-04-172467.002470.002426.002455.0019658004813885900
2017-04-142504.002507.002455.002482.0021967005461599700
2017-04-132482.002497.002456.002494.0024670006110265900
2017-04-122513.002517.002492.002516.0019505004889751800
2017-04-112543.002554.002516.002547.0015065003820739300
2017-04-102545.002579.002540.002551.0017164004384362800
2017-04-072540.002557.002498.002524.0021403005413645600
2017-04-062561.002571.002503.002525.0022683005733344800
2017-04-052583.002596.002545.002580.0017821004583319700
2017-04-042610.002620.002552.002588.0026512006851640800
2017-04-032678.002685.002646.002657.0021024005599473000
2017-03-312727.002742.002681.002681.0023069006236328000
2017-03-302697.002742.002696.002709.0020854005675076000
2017-03-292696.002729.002673.002683.0017827004809261700
2017-03-282653.002690.002652.002663.0019962005329798700
2017-03-272630.002637.002613.002627.0016952004450330300
2017-03-242630.002683.002629.002652.0018935005036733000
2017-03-232623.002645.002619.002641.0014104003713159200
2017-03-222629.002667.002622.002642.0014993003965806000
2017-03-212707.002720.002675.002714.0015228004118610300
2017-03-172721.002725.002691.002707.0020300005494887700
2017-03-162703.002756.002703.002750.0015939004365709500
2017-03-152748.002758.002730.002753.0016545004543843000
2017-03-142753.002795.002735.002776.0023765006588042100
2017-03-132730.002785.002729.002749.0026278007261048200
2017-03-102704.002745.002701.002739.00373550010180260300
2017-03-092671.002686.002662.002672.0015160004053125100
2017-03-082640.002648.002609.002644.0016364004308330600
2017-03-072630.002658.002624.002648.0012837003394620400
2017-03-062622.002649.002614.002637.008049002123040500
2017-03-032654.002654.002612.002627.0012018003155359100
2017-03-022673.002683.002632.002635.0022406005949524000
2017-03-012615.002654.002599.002637.0022628005958830400
2017-02-282588.002620.002584.002599.0021389005578713600
2017-02-272570.002584.002533.002558.0015166003879346200
2017-02-242575.002615.002570.002606.0013603003536979100
2017-02-232621.002622.002588.002612.0012438003241586400
2017-02-222650.002650.002613.002627.0015342004030826800
2017-02-212600.002653.002592.002646.0023191006110517200
2017-02-202586.002603.002572.002587.0014550003762880100
2017-02-172581.002591.002568.002578.0016417004233463900
2017-02-162601.002624.002590.002605.0018869004914705000
2017-02-152580.002604.002576.002602.0016845004365360900
2017-02-142553.002588.002553.002559.0016647004277722100
2017-02-132560.002604.002556.002575.0036749009468334700
2017-02-102446.002538.002438.002527.00470930011794043500
2017-02-092370.002377.002335.002346.0016035003763901300
2017-02-082343.002369.002334.002368.0015193003580194800
2017-02-072309.002330.002294.002323.0014710003400897300
2017-02-062360.002372.002329.002343.0012279002877045400
2017-02-032347.002363.002318.002333.0015739003680050600
2017-02-022352.002372.002321.002324.0016750003924142500
2017-02-012308.002370.002287.002366.0015094003530558000
2017-01-312369.002380.002349.002354.0021835005157516200
2017-01-302407.002421.002394.002419.0010981002645768200
2017-01-272446.002446.002415.002427.0016712004053616400
2017-01-262411.002428.002399.002420.0017089004131075400
2017-01-252420.002439.002386.002392.0018150004360152200
2017-01-242363.002376.002331.002355.0031419007393738900
2017-01-232426.002436.002407.002408.0022851005523475400
2017-01-202469.002485.002457.002476.0012531003102316200
2017-01-192496.002505.002457.002468.0017893004435134300
2017-01-182387.002456.002372.002446.0023549005696684500
2017-01-172455.002461.002403.002408.0033996008237224300
2017-01-162499.002500.002443.002478.0023121005704673000
2017-01-132505.002511.002474.002497.0030219007539190900
2017-01-122532.002543.002492.002519.0019259004842655200
2017-01-112533.002552.002527.002549.0016235004125312100
2017-01-102525.002565.002506.002527.0031501007974001300
2017-01-062542.002568.002510.002530.00400440010145632600
2017-01-052670.002672.002615.002628.0018573004888706300
2017-01-042600.002642.002578.002637.0030236007903982500
2016-12-302524.002592.002515.002574.0015568003981089500
2016-12-292558.002588.002551.002568.0027512007050454800
2016-12-282620.002644.002612.002632.0021105005550715700
2016-12-272645.002690.002629.002673.0016080004292430900
2016-12-262667.002685.002654.002657.0012950003447170300
2016-12-222682.002695.002664.002675.0026050006970063300
2016-12-212710.002711.002653.002674.0028423007617180500
2016-12-202693.002699.002639.002684.00509780013577718000
2016-12-192771.002791.002761.002786.0016405004555373600
2016-12-162812.002827.002793.002808.0018489005191822500
2016-12-152773.002827.002767.002781.0026150007305917300
2016-12-142745.002747.002705.002745.0016349004463743300
2016-12-132719.002738.002690.002731.0030236008199369200
2016-12-122780.002834.002748.002779.00385380010759758800
2016-12-092700.002751.002698.002728.00442620012045065400
2016-12-082736.002759.002712.002753.0028402007777691800
2016-12-072716.002725.002700.002719.0020656005611129400
2016-12-062753.002761.002695.002710.0018998005166889700
2016-12-052696.002720.002674.002703.0022530006082178200
2016-12-022692.002725.002692.002721.0019048005170203300
2016-12-012688.002769.002673.002712.00383060010433842400
2016-11-302659.002662.002628.002631.0024789006551905900
2016-11-292609.002639.002607.002636.0020062005267570800
2016-11-282640.002656.002606.002652.0017486004606084000
2016-11-252620.002684.002620.002650.0025769006831211000
2016-11-242582.002611.002560.002600.0025398006599237200
2016-11-222560.002566.002525.002533.0022935005821064100
2016-11-212610.002620.002572.002585.0022968005943098700
2016-11-182595.002630.002588.002623.0027790007269370800
2016-11-172501.002539.002482.002539.0020390005141918100
2016-11-162548.002573.002531.002538.0021325005427275600
2016-11-152501.002534.002498.002520.0017260004341318500
2016-11-142473.002530.002451.002491.0023471005859208200
2016-11-112470.002522.002427.002442.0038680009549975700
2016-11-102401.002437.002384.002428.0036337008764638000
2016-11-092412.002444.002171.002206.00523730011876337700
2016-11-082407.002440.002405.002420.0019289004674056700
2016-11-072390.002413.002357.002393.0026295006282512000
2016-11-042200.002330.002197.002305.0028568006494651000
2016-11-022300.002303.002259.002270.0023348005323408000
2016-11-012336.002355.002313.002350.0017586004113509300
2016-10-312307.002349.002297.002335.0020661004808845800
2016-10-282290.002311.002280.002307.0022687005217780800
2016-10-272273.002278.002249.002264.0012316002788251800
2016-10-262257.002277.002253.002268.0012646002864720900
2016-10-252260.002286.002253.002269.0016443003733482900
2016-10-242224.002232.002205.002226.0010930002427302900
2016-10-212230.002248.002221.002227.0015708003511835800
2016-10-202155.002212.002140.002211.0020281004450119600
2016-10-192173.002174.002128.002146.0017616003774554500
2016-10-182155.002188.002151.002173.0014938003245987000
2016-10-172162.002193.002160.002172.0012332002683878700
2016-10-142147.002171.002131.002164.0018526003990692100
2016-10-132165.002205.002148.002154.0022927004981424000
2016-10-122157.002180.002140.002155.0012566002714163500
2016-10-112191.002244.002185.002191.0022583004991140600
2016-10-072170.002195.002167.002183.0023935005219566800
2016-10-062187.002206.002148.002155.0020203004382278000
2016-10-052089.002175.002086.002157.0033279007141313100
2016-10-042017.002077.002017.002069.0021213004375542700
2016-10-032058.002062.002001.002013.0016994003433248100
2016-09-302000.002026.001992.002020.0024039004836164200
2016-09-292012.002075.002012.002065.0024675005080403900
2016-09-281983.001999.001974.001991.0015516003084793800
2016-09-271949.002003.001936.002003.0021043004165837800
2016-09-261980.001982.001955.001960.0015421003033496400
2016-09-232000.002000.001968.001978.0021082004179884600
2016-09-211958.002025.001931.002020.0034547006851084100
2016-09-201936.001973.001918.001964.0025807005044262100
2016-09-161965.001974.001939.001968.0022037004319078500
2016-09-151995.002004.001945.001958.0028717005642213800
2016-09-142038.002041.002010.002025.0022918004645236900
2016-09-132055.002109.002055.002062.0025092005216192500
2016-09-122032.002059.002023.002037.0018442003754991000
2016-09-092059.002099.002058.002082.0030503006335097000
2016-09-082081.002121.002075.002096.0024974005241234800
2016-09-072050.002094.002021.002069.0031274006426544100
2016-09-062116.002137.002100.002125.0015173003222935600
2016-09-052120.002137.002085.002103.0020724004379775400
2016-09-022066.002099.002025.002082.0032565006753975500
2016-09-012109.002168.002105.002116.0027874005929739100
2016-08-312097.002140.002091.002120.0030994006570365500
2016-08-302026.002057.002017.002055.0024714005051719800
2016-08-291988.002074.001986.002039.00539260011023399700
2016-08-261901.001934.001886.001912.0021651004139997000
2016-08-251904.001937.001904.001924.0024370004692478200
2016-08-241919.001948.001911.001915.0015298002945067300
2016-08-231956.001960.001884.001905.0027664005292670200
2016-08-221966.001980.001945.001974.0022329004398482400
2016-08-191903.001973.001903.001956.0029168005698183800
2016-08-181878.001939.001863.001893.0026546005054753800
2016-08-171873.001910.001833.001902.0035670006709239500
2016-08-161935.001968.001895.001898.0026521005107062400
2016-08-151935.001945.001910.001926.0017877003451516100
2016-08-121899.001946.001878.001935.0032428006233407600
2016-08-101882.001895.001834.001884.0033287006232063300
2016-08-091843.001912.001832.001910.00558170010533566900
2016-08-081778.001853.001766.001838.0053612009795203100
2016-08-051799.001809.001706.001730.00582250010178553100
2016-08-041636.001715.001635.001706.0047177007939337800
2016-08-031670.001687.001631.001642.0053813008914979800
2016-08-021732.001741.001700.001702.0043404007454873200
2016-08-011718.001782.001712.001760.00952740016649165900
2016-07-291800.001816.001681.001758.003746020066119491900
2016-07-281803.001821.001783.001818.00754760013635119400
2016-07-271811.001860.001793.001827.00616250011277793300
2016-07-261785.001793.001754.001771.0048331008564539300
2016-07-251776.001828.001774.001813.0048688008834035400
2016-07-221750.001769.001732.001764.0036771006451490900
2016-07-211753.001797.001750.001786.0042953007654680800
2016-07-201715.001729.001696.001723.0036798006316030900
2016-07-191755.001759.001713.001728.0051523008904903400
2016-07-151720.001782.001708.001740.00656240011409776500
2016-07-141675.001709.001671.001704.00594830010062972500
2016-07-131695.001728.001663.001685.001457210024698655800
2016-07-121518.001560.001510.001535.0037784005818867900
2016-07-111456.001499.001453.001488.0032610004833446700
2016-07-081420.001453.001417.001426.0040494005806976300
2016-07-071435.001454.001411.001413.0034933004976773700
2016-07-061462.001463.001409.001437.0043042006153628000
2016-07-051515.001523.001480.001502.0028649004293196500
2016-07-041499.001519.001484.001515.0036061005426041200
2016-07-011555.001565.001506.001511.0041899006395788500
2016-06-301585.001588.001540.001541.0031153004857995100
2016-06-291520.001571.001489.001539.0048036007364301300
2016-06-281540.001556.001467.001490.00850100012759282200
2016-06-271694.001696.001605.001642.0050419008252707500
2016-06-241825.001900.001645.001667.001006300017760381900
2016-06-231746.001811.001735.001799.0031011005527091500
2016-06-221750.001756.001733.001739.0027395004778081800
2016-06-211701.001743.001682.001736.0019192003296602700
2016-06-201730.001758.001719.001727.0036275006291517800
2016-06-171645.001670.001634.001669.0041730006902244300
2016-06-161637.001649.001593.001615.0045850007411547200
2016-06-151621.001660.001606.001638.0030969005070333200
2016-06-141626.001639.001594.001621.0025043004045681700
2016-06-131681.001681.001636.001639.0025916004283342500
2016-06-101704.001720.001696.001711.0030031005128647400
2016-06-091746.001749.001707.001722.0031331005394719500
2016-06-081778.001784.001744.001762.0028828005065273500
2016-06-071779.001786.001751.001775.0022510003982095300
2016-06-061748.001769.001728.001769.0048372008464406000
2016-06-031861.001895.001828.001840.0020326003757511100
2016-06-021925.001930.001854.001870.0022962004327437300
2016-06-011960.001992.001938.001951.0025498005007911200
2016-05-311901.001987.001900.001962.00545220010672025500
2016-05-301895.001904.001888.001895.0025773004884974100
2016-05-271850.001877.001846.001877.0015198002841164300
2016-05-261868.001879.001848.001854.0016431003058870800
2016-05-251870.001879.001848.001852.0014780002748245500
2016-05-241840.001852.001827.001833.0020692003799738400
2016-05-231849.001853.001813.001842.0014953002748218500
2016-05-201819.001856.001809.001849.0017356003197556100
2016-05-191860.001874.001816.001829.0021866004025955900
2016-05-181837.001845.001803.001821.0029519005373823100
2016-05-171811.001853.001799.001826.0020590003744573100
2016-05-161770.001821.001769.001796.0018268003285929400
2016-05-131829.001840.001773.001775.0036250006529405300
2016-05-121700.001785.001689.001773.0043079007521031200
2016-05-111832.001866.001794.001810.0020469003737122900
2016-05-101771.001836.001768.001824.0024073004358675700
2016-05-091770.001779.001752.001754.0020060003533711200
2016-05-061790.001800.001745.001766.0026820004728450900
2016-05-021767.001804.001755.001774.0031573005589992100
2016-04-281994.002015.001822.001851.0042118007955585600
2016-04-271977.001981.001943.001964.0015885003113256800
2016-04-262020.002032.001942.001972.0025171004983552700
2016-04-252061.002082.002012.002026.0035866007301999300
2016-04-221918.002030.001915.002026.0043180008578103900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog