[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 
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
2016-04-211919.001950.001893.001943.0032171006214353000
2016-04-201862.001899.001847.001852.0028083005260433800
2016-04-191821.001844.001811.001830.0020835003805943700
2016-04-181761.001786.001760.001762.0020842003689802300
2016-04-151840.001882.001815.001854.0021754004034534300
2016-04-141870.001890.001851.001871.0035347006618318200
2016-04-131762.001823.001755.001815.0027655004975677200
2016-04-121662.001752.001658.001732.0027362004722917600
2016-04-111669.001669.001616.001647.0025391004162515800
2016-04-081601.001682.001581.001663.0033831005537199600
2016-04-071642.001685.001620.001634.0025432004168364900
2016-04-061660.001676.001634.001657.0032076005307125900
2016-04-051747.001754.001673.001681.0024605004172682800
2016-04-041781.001781.001722.001739.0027484004795016000
2016-04-011875.001881.001791.001796.0028008005095523500
2016-03-311875.001914.001857.001872.0034236006450947000
2016-03-301892.001894.001840.001847.0026912005018055200
2016-03-291881.001917.001865.001905.0028252005360496600
2016-03-281820.001858.001802.001858.0022061004048299500
2016-03-251758.001819.001741.001805.0020998003767401000
2016-03-241780.001783.001731.001750.0025452004465171200
2016-03-231828.001849.001772.001784.0023978004294960300
2016-03-221828.001868.001811.001828.0019578003594066100
2016-03-181856.001856.001780.001796.0024415004407652900
2016-03-171859.001914.001843.001862.0029507005531372500
2016-03-161860.001882.001834.001855.0025494004721553500
2016-03-151917.001927.001867.001877.0029844005667409500
2016-03-141890.001935.001878.001907.0024938004760987100
2016-03-111804.001882.001790.001865.0029388005408564100
2016-03-101805.001834.001780.001825.0024873004515053100
2016-03-091795.001817.001763.001807.0030936005539367900
2016-03-081867.001885.001827.001831.0035712006589895400
2016-03-071886.001915.001851.001875.0030150005663021300
2016-03-041820.001908.001819.001873.0046436008717184000
2016-03-031712.001821.001710.001813.0041316007397084200
2016-03-021735.001747.001713.001724.0037087006405149700
2016-03-011682.001695.001634.001662.0036579006079130200
2016-02-291715.001788.001682.001682.0036805006355747200
2016-02-261715.001740.001674.001682.0032867005572447600
2016-02-251678.001688.001608.001670.00622970010286593500
2016-02-241692.001708.001655.001690.0048864008232120600
2016-02-231796.001819.001750.001760.0021929003894734200
2016-02-221798.001825.001766.001783.0028877005160192600
2016-02-191860.001865.001798.001821.0028335005160706000
2016-02-181859.001912.001830.001890.0049289009275760400
2016-02-171808.001859.001772.001794.0029456005320136900
2016-02-161785.001852.001748.001819.0040951007404740300
2016-02-151881.001881.001738.001831.00754140013699806000
2016-02-121688.001727.001593.001601.0054146008978749100
2016-02-101822.001860.001800.001844.00703830012859792900
2016-02-092017.002034.001683.001750.00919490016470417000
2016-02-082052.002154.002050.002136.0021756004602873200
2016-02-052149.002159.002074.002101.0031567006660761000
2016-02-042230.002240.002189.002199.0018812004157413600
2016-02-032348.002348.002246.002257.0021335004849208500
2016-02-022435.002451.002414.002420.0012494003034723500
2016-02-012442.002469.002436.002447.0024631006040792200
2016-01-292262.002380.002224.002373.0036952008543871500
2016-01-282308.002310.002263.002267.0019377004415212800
2016-01-272304.002327.002264.002299.0035609008171141100
2016-01-262327.002327.002275.002284.0012163002792384200
2016-01-252366.002384.002328.002360.0011250002647379600
2016-01-222302.002344.002275.002340.0023874005506758000
2016-01-212324.002352.002227.002229.0028171006461325500
2016-01-202430.002430.002329.002330.0014956003542092800
2016-01-192382.002443.002371.002430.0010202002463679100
2016-01-182342.002398.002326.002388.0021745005150024800
2016-01-152498.002520.002413.002425.0015810003863506800
2016-01-142439.002464.002418.002455.0021169005167737100
2016-01-132485.002534.002470.002503.0019048004769879200
2016-01-122465.002486.002416.002418.0026470006454866400
2016-01-082434.002535.002413.002470.0030553007580408100
2016-01-072550.002559.002475.002482.0028199007075366300
2016-01-062646.002654.002558.002591.0012658003283474100
2016-01-052647.002665.002616.002636.0012350003260018400
2016-01-042734.002734.002650.002657.0016477004407645000
2015-12-302750.002778.002740.002744.0019500005378512700
2015-12-292694.002708.002672.002704.009889002664582500
2015-12-282691.002721.002683.002691.009105002454807400
2015-12-252723.002739.002671.002696.0013553003658782800
2015-12-242728.002730.002675.002683.0019172005182033300
2015-12-222720.002737.002711.002727.0016306004444575000
2015-12-212781.002788.002692.002730.00378840010319725100
2015-12-182865.002912.002806.002831.0029389008364788800
2015-12-172933.002952.002879.002889.0019533005689113000
2015-12-162843.002895.002827.002865.0025331007242523500
2015-12-152821.002840.002766.002776.0026957007526579100
2015-12-142782.002818.002743.002818.0018817005235549100
2015-12-112830.002891.002828.002863.0016785004791740700
2015-12-102839.002882.002831.002856.0014982004285152400
2015-12-092891.002932.002885.002889.0026252007617854400
2015-12-082992.002992.002932.002941.0010906003216913000
2015-12-072977.002995.002958.002987.0015192004534455000
2015-12-042931.002950.002901.002930.0020991006136634300
2015-12-032963.003005.002935.002990.0016121004813570400

   ※ 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