ヤマハ(7951)の株価時系列情報
ヤマハ(7951)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1993/12/30 | 949 | 949 | 939 | 948 | 70,000 |
| 1993/12/29 | 928 | 930 | 920 | 929 | 93,000 |
| 1993/12/28 | 911 | 920 | 911 | 920 | 237,000 |
| 1993/12/27 | 911 | 911 | 891 | 911 | 149,000 |
| 1993/12/24 | 920 | 920 | 910 | 919 | 210,000 |
| 1993/12/22 | 895 | 920 | 895 | 919 | 311,000 |
| 1993/12/21 | 890 | 900 | 872 | 885 | 136,000 |
| 1993/12/20 | 921 | 921 | 890 | 890 | 119,000 |
| 1993/12/17 | 915 | 920 | 903 | 920 | 185,000 |
| 1993/12/16 | 919 | 920 | 901 | 905 | 208,000 |
| 1993/12/15 | 878 | 899 | 870 | 899 | 277,000 |
| 1993/12/14 | 902 | 902 | 882 | 888 | 285,000 |
| 1993/12/13 | 919 | 930 | 890 | 892 | 144,000 |
| 1993/12/10 | 890 | 930 | 890 | 930 | 1,051,000 |
| 1993/12/09 | 882 | 930 | 882 | 930 | 185,000 |
| 1993/12/08 | 895 | 896 | 861 | 861 | 312,000 |
| 1993/12/07 | 890 | 913 | 890 | 896 | 84,000 |
| 1993/12/06 | 892 | 895 | 890 | 890 | 182,000 |
| 1993/12/03 | 927 | 930 | 916 | 929 | 112,000 |
| 1993/12/02 | 930 | 940 | 901 | 925 | 717,000 |
| 1993/12/01 | 932 | 932 | 903 | 920 | 469,000 |
| 1993/11/30 | 920 | 935 | 910 | 912 | 261,000 |
| 1993/11/29 | 920 | 940 | 890 | 940 | 300,000 |
| 1993/11/26 | 940 | 948 | 925 | 930 | 303,000 |
| 1993/11/25 | 911 | 941 | 903 | 939 | 307,000 |
| 1993/11/24 | 890 | 929 | 890 | 901 | 283,000 |
| 1993/11/22 | 900 | 900 | 880 | 890 | 361,000 |
| 1993/11/19 | 931 | 945 | 905 | 905 | 287,000 |
| 1993/11/18 | 960 | 969 | 921 | 921 | 102,000 |
| 1993/11/17 | 947 | 953 | 920 | 950 | 133,000 |
| 1993/11/16 | 910 | 965 | 902 | 959 | 243,000 |
| 1993/11/15 | 1,000 | 1,000 | 916 | 930 | 386,000 |
| 1993/11/12 | 977 | 1,030 | 971 | 1,000 | 830,000 |
| 1993/11/11 | 945 | 980 | 942 | 980 | 305,000 |
| 1993/11/10 | 890 | 929 | 880 | 925 | 545,000 |
| 1993/11/09 | 969 | 972 | 880 | 880 | 306,000 |
| 1993/11/08 | 1,000 | 1,000 | 960 | 960 | 215,000 |
| 1993/11/05 | 1,050 | 1,050 | 1,000 | 1,000 | 431,000 |
| 1993/11/04 | 1,070 | 1,090 | 1,050 | 1,050 | 170,000 |
| 1993/11/02 | 1,080 | 1,100 | 1,050 | 1,050 | 131,000 |
| 1993/11/01 | 1,090 | 1,090 | 1,070 | 1,070 | 148,000 |
| 1993/10/29 | 1,110 | 1,120 | 1,090 | 1,090 | 232,000 |
| 1993/10/28 | 1,120 | 1,130 | 1,090 | 1,090 | 141,000 |
| 1993/10/27 | 1,140 | 1,140 | 1,100 | 1,120 | 98,000 |
| 1993/10/26 | 1,130 | 1,150 | 1,120 | 1,120 | 148,000 |
| 1993/10/25 | 1,150 | 1,150 | 1,110 | 1,130 | 148,000 |
| 1993/10/22 | 1,150 | 1,160 | 1,120 | 1,120 | 178,000 |
| 1993/10/21 | 1,150 | 1,160 | 1,140 | 1,140 | 100,000 |
| 1993/10/20 | 1,120 | 1,160 | 1,120 | 1,160 | 105,000 |
| 1993/10/19 | 1,130 | 1,150 | 1,110 | 1,120 | 78,000 |
| 1993/10/18 | 1,150 | 1,150 | 1,120 | 1,120 | 58,000 |
| 1993/10/15 | 1,140 | 1,170 | 1,140 | 1,150 | 172,000 |
| 1993/10/14 | 1,130 | 1,150 | 1,130 | 1,150 | 127,000 |
| 1993/10/13 | 1,120 | 1,150 | 1,110 | 1,130 | 120,000 |
| 1993/10/12 | 1,110 | 1,130 | 1,100 | 1,100 | 302,000 |
| 1993/10/08 | 1,110 | 1,120 | 1,090 | 1,110 | 723,000 |
| 1993/10/07 | 1,160 | 1,160 | 1,110 | 1,110 | 387,000 |
| 1993/10/06 | 1,190 | 1,190 | 1,170 | 1,180 | 130,000 |
| 1993/10/05 | 1,170 | 1,190 | 1,160 | 1,190 | 91,000 |
| 1993/10/04 | 1,160 | 1,170 | 1,150 | 1,150 | 32,000 |
| 1993/10/01 | 1,160 | 1,180 | 1,150 | 1,170 | 186,000 |
| 1993/09/30 | 1,190 | 1,190 | 1,170 | 1,180 | 58,000 |
| 1993/09/29 | 1,150 | 1,190 | 1,150 | 1,190 | 170,000 |
| 1993/09/28 | 1,170 | 1,170 | 1,160 | 1,170 | 149,000 |
| 1993/09/27 | 1,190 | 1,200 | 1,170 | 1,170 | 77,000 |
| 1993/09/24 | 1,180 | 1,180 | 1,170 | 1,170 | 144,000 |
| 1993/09/22 | 1,150 | 1,170 | 1,150 | 1,160 | 192,000 |
| 1993/09/21 | 1,180 | 1,200 | 1,180 | 1,180 | 113,000 |
| 1993/09/20 | 1,170 | 1,180 | 1,150 | 1,150 | 195,000 |
| 1993/09/17 | 1,200 | 1,200 | 1,160 | 1,170 | 404,000 |
| 1993/09/16 | 1,220 | 1,240 | 1,190 | 1,190 | 193,000 |
| 1993/09/14 | 1,260 | 1,270 | 1,250 | 1,260 | 162,000 |
| 1993/09/13 | 1,230 | 1,270 | 1,230 | 1,250 | 237,000 |
| 1993/09/10 | 1,210 | 1,220 | 1,200 | 1,220 | 1,165,000 |
| 1993/09/09 | 1,250 | 1,260 | 1,240 | 1,250 | 182,000 |
| 1993/09/08 | 1,240 | 1,250 | 1,230 | 1,250 | 163,000 |
| 1993/09/07 | 1,240 | 1,250 | 1,220 | 1,240 | 99,000 |
| 1993/09/06 | 1,240 | 1,250 | 1,240 | 1,240 | 93,000 |
| 1993/09/03 | 1,220 | 1,240 | 1,210 | 1,240 | 286,000 |
| 1993/09/02 | 1,200 | 1,230 | 1,200 | 1,230 | 114,000 |
| 1993/09/01 | 1,200 | 1,210 | 1,190 | 1,200 | 123,000 |
| 1993/08/31 | 1,220 | 1,240 | 1,210 | 1,210 | 186,000 |
| 1993/08/30 | 1,200 | 1,210 | 1,180 | 1,210 | 89,000 |
| 1993/08/27 | 1,170 | 1,200 | 1,160 | 1,200 | 166,000 |
| 1993/08/26 | 1,170 | 1,180 | 1,160 | 1,170 | 188,000 |
| 1993/08/25 | 1,160 | 1,170 | 1,150 | 1,170 | 476,000 |
| 1993/08/24 | 1,170 | 1,170 | 1,140 | 1,160 | 297,000 |
| 1993/08/23 | 1,170 | 1,190 | 1,170 | 1,170 | 94,000 |
| 1993/08/20 | 1,200 | 1,210 | 1,160 | 1,210 | 112,000 |
| 1993/08/19 | 1,190 | 1,210 | 1,160 | 1,190 | 61,000 |
| 1993/08/18 | 1,170 | 1,200 | 1,170 | 1,200 | 174,000 |
| 1993/08/17 | 1,180 | 1,200 | 1,180 | 1,180 | 127,000 |
| 1993/08/16 | 1,160 | 1,200 | 1,150 | 1,200 | 93,000 |
| 1993/08/13 | 1,200 | 1,210 | 1,170 | 1,180 | 445,000 |
| 1993/08/12 | 1,230 | 1,260 | 1,190 | 1,210 | 671,000 |
| 1993/08/11 | 1,170 | 1,210 | 1,170 | 1,210 | 88,000 |
| 1993/08/10 | 1,200 | 1,210 | 1,170 | 1,170 | 89,000 |
| 1993/08/09 | 1,180 | 1,200 | 1,180 | 1,200 | 104,000 |
| 1993/08/06 | 1,160 | 1,180 | 1,160 | 1,180 | 63,000 |
| 1993/08/05 | 1,180 | 1,190 | 1,160 | 1,160 | 95,000 |
| 1993/08/04 | 1,190 | 1,220 | 1,170 | 1,170 | 145,000 |
| 1993/08/03 | 1,200 | 1,200 | 1,180 | 1,180 | 156,000 |
| 1993/08/02 | 1,170 | 1,190 | 1,160 | 1,180 | 110,000 |
| 1993/07/30 | 1,180 | 1,200 | 1,170 | 1,170 | 205,000 |
| 1993/07/29 | 1,140 | 1,200 | 1,140 | 1,200 | 211,000 |
| 1993/07/28 | 1,130 | 1,150 | 1,130 | 1,140 | 109,000 |
| 1993/07/27 | 1,140 | 1,150 | 1,130 | 1,130 | 129,000 |
| 1993/07/26 | 1,150 | 1,160 | 1,130 | 1,150 | 179,000 |
| 1993/07/23 | 1,150 | 1,160 | 1,130 | 1,130 | 139,000 |
| 1993/07/22 | 1,160 | 1,180 | 1,160 | 1,170 | 145,000 |
| 1993/07/21 | 1,150 | 1,170 | 1,150 | 1,170 | 130,000 |
| 1993/07/20 | 1,150 | 1,170 | 1,140 | 1,150 | 148,000 |
| 1993/07/19 | 1,160 | 1,160 | 1,130 | 1,150 | 76,000 |
| 1993/07/16 | 1,150 | 1,160 | 1,140 | 1,160 | 150,000 |
| 1993/07/15 | 1,180 | 1,180 | 1,140 | 1,140 | 281,000 |
| 1993/07/14 | 1,170 | 1,180 | 1,150 | 1,160 | 137,000 |
| 1993/07/13 | 1,170 | 1,200 | 1,170 | 1,190 | 118,000 |
| 1993/07/12 | 1,180 | 1,180 | 1,170 | 1,180 | 48,000 |
| 1993/07/09 | 1,150 | 1,180 | 1,150 | 1,180 | 570,000 |
| 1993/07/08 | 1,150 | 1,170 | 1,150 | 1,150 | 84,000 |
| 1993/07/07 | 1,160 | 1,190 | 1,150 | 1,170 | 427,000 |
| 1993/07/06 | 1,140 | 1,170 | 1,140 | 1,160 | 115,000 |
| 1993/07/05 | 1,140 | 1,140 | 1,130 | 1,130 | 54,000 |
| 1993/07/02 | 1,130 | 1,160 | 1,120 | 1,140 | 100,000 |
| 1993/07/01 | 1,130 | 1,170 | 1,120 | 1,170 | 172,000 |
| 1993/06/30 | 1,110 | 1,140 | 1,090 | 1,110 | 97,000 |
| 1993/06/29 | 1,130 | 1,150 | 1,110 | 1,110 | 186,000 |
| 1993/06/28 | 1,110 | 1,150 | 1,110 | 1,140 | 105,000 |
| 1993/06/25 | 1,140 | 1,140 | 1,090 | 1,120 | 186,000 |
| 1993/06/24 | 1,120 | 1,130 | 1,100 | 1,100 | 99,000 |
| 1993/06/23 | 1,120 | 1,120 | 1,080 | 1,120 | 253,000 |
| 1993/06/22 | 1,100 | 1,120 | 1,070 | 1,120 | 194,000 |
| 1993/06/21 | 1,070 | 1,100 | 1,060 | 1,090 | 248,000 |
| 1993/06/18 | 1,100 | 1,120 | 1,090 | 1,100 | 254,000 |
| 1993/06/17 | 1,120 | 1,120 | 1,100 | 1,120 | 271,000 |
| 1993/06/16 | 1,100 | 1,140 | 1,090 | 1,120 | 217,000 |
| 1993/06/15 | 1,110 | 1,140 | 1,100 | 1,100 | 187,000 |
| 1993/06/14 | 1,130 | 1,150 | 1,110 | 1,120 | 197,000 |
| 1993/06/11 | 1,150 | 1,150 | 1,120 | 1,130 | 1,321,000 |
| 1993/06/10 | 1,170 | 1,170 | 1,120 | 1,140 | 265,000 |
| 1993/06/08 | 1,160 | 1,170 | 1,150 | 1,150 | 334,000 |
| 1993/06/07 | 1,180 | 1,200 | 1,160 | 1,180 | 85,000 |
| 1993/06/04 | 1,180 | 1,200 | 1,170 | 1,180 | 293,000 |
| 1993/06/03 | 1,160 | 1,200 | 1,160 | 1,200 | 246,000 |
| 1993/06/02 | 1,160 | 1,180 | 1,150 | 1,160 | 137,000 |
| 1993/06/01 | 1,150 | 1,170 | 1,150 | 1,160 | 282,000 |
| 1993/05/31 | 1,180 | 1,180 | 1,140 | 1,140 | 291,000 |
| 1993/05/28 | 1,190 | 1,220 | 1,190 | 1,190 | 209,000 |
| 1993/05/27 | 1,250 | 1,260 | 1,180 | 1,200 | 377,000 |
| 1993/05/26 | 1,180 | 1,240 | 1,180 | 1,230 | 410,000 |
| 1993/05/25 | 1,180 | 1,200 | 1,180 | 1,200 | 254,000 |
| 1993/05/24 | 1,180 | 1,200 | 1,170 | 1,180 | 357,000 |
| 1993/05/21 | 1,130 | 1,170 | 1,130 | 1,160 | 184,000 |
| 1993/05/20 | 1,150 | 1,160 | 1,130 | 1,150 | 212,000 |
| 1993/05/19 | 1,110 | 1,140 | 1,110 | 1,130 | 196,000 |
| 1993/05/18 | 1,130 | 1,150 | 1,120 | 1,120 | 396,000 |
| 1993/05/17 | 1,140 | 1,170 | 1,140 | 1,170 | 128,000 |
| 1993/05/14 | 1,130 | 1,170 | 1,130 | 1,140 | 411,000 |
| 1993/05/13 | 1,180 | 1,180 | 1,130 | 1,150 | 255,000 |
| 1993/05/12 | 1,160 | 1,170 | 1,130 | 1,160 | 187,000 |
| 1993/05/11 | 1,200 | 1,210 | 1,180 | 1,180 | 248,000 |
| 1993/05/10 | 1,160 | 1,200 | 1,150 | 1,200 | 244,000 |
| 1993/05/07 | 1,170 | 1,170 | 1,120 | 1,140 | 246,000 |
| 1993/05/06 | 1,180 | 1,200 | 1,170 | 1,180 | 397,000 |
| 1993/04/30 | 1,150 | 1,200 | 1,140 | 1,200 | 198,000 |
| 1993/04/28 | 1,130 | 1,160 | 1,120 | 1,140 | 610,000 |
| 1993/04/27 | 1,060 | 1,150 | 1,060 | 1,140 | 664,000 |
| 1993/04/26 | 1,060 | 1,080 | 1,050 | 1,080 | 522,000 |
| 1993/04/23 | 1,070 | 1,100 | 1,070 | 1,080 | 333,000 |
| 1993/04/22 | 1,100 | 1,120 | 1,070 | 1,090 | 500,000 |
| 1993/04/21 | 1,080 | 1,110 | 1,060 | 1,100 | 555,000 |
| 1993/04/20 | 1,120 | 1,160 | 1,100 | 1,100 | 209,000 |
| 1993/04/19 | 1,120 | 1,160 | 1,110 | 1,160 | 307,000 |
| 1993/04/16 | 1,210 | 1,210 | 1,180 | 1,180 | 331,000 |
| 1993/04/15 | 1,160 | 1,230 | 1,150 | 1,210 | 605,000 |
| 1993/04/14 | 1,170 | 1,180 | 1,150 | 1,160 | 725,000 |
| 1993/04/13 | 1,090 | 1,150 | 1,080 | 1,150 | 886,000 |
| 1993/04/12 | 1,060 | 1,070 | 1,050 | 1,070 | 234,000 |
| 1993/04/09 | 1,000 | 1,040 | 1,000 | 1,040 | 958,000 |
| 1993/04/08 | 1,010 | 1,010 | 996 | 1,000 | 608,000 |
| 1993/04/07 | 1,000 | 1,050 | 990 | 1,030 | 410,000 |
| 1993/04/06 | 990 | 999 | 988 | 998 | 360,000 |
| 1993/04/05 | 1,020 | 1,040 | 995 | 1,020 | 799,000 |
| 1993/04/02 | 1,070 | 1,100 | 1,030 | 1,030 | 516,000 |
| 1993/04/01 | 1,060 | 1,100 | 1,060 | 1,090 | 225,000 |
| 1993/03/31 | 1,070 | 1,080 | 1,060 | 1,060 | 212,000 |
| 1993/03/30 | 1,110 | 1,110 | 1,080 | 1,090 | 240,000 |
| 1993/03/29 | 1,140 | 1,160 | 1,110 | 1,110 | 214,000 |
| 1993/03/26 | 1,200 | 1,200 | 1,110 | 1,110 | 325,000 |
| 1993/03/25 | 1,180 | 1,200 | 1,150 | 1,200 | 295,000 |
| 1993/03/24 | 1,220 | 1,230 | 1,190 | 1,200 | 312,000 |
| 1993/03/23 | 1,260 | 1,270 | 1,230 | 1,230 | 216,000 |
| 1993/03/22 | 1,270 | 1,320 | 1,270 | 1,310 | 186,000 |
| 1993/03/19 | 1,280 | 1,310 | 1,260 | 1,290 | 318,000 |
| 1993/03/18 | 1,210 | 1,300 | 1,210 | 1,300 | 380,000 |
| 1993/03/17 | 1,190 | 1,190 | 1,150 | 1,170 | 284,000 |
| 1993/03/16 | 1,170 | 1,170 | 1,140 | 1,140 | 252,000 |
| 1993/03/15 | 1,150 | 1,150 | 1,120 | 1,140 | 332,000 |
| 1993/03/12 | 1,140 | 1,160 | 1,120 | 1,140 | 1,403,000 |
| 1993/03/11 | 1,160 | 1,170 | 1,110 | 1,160 | 460,000 |
| 1993/03/10 | 1,120 | 1,170 | 1,120 | 1,170 | 675,000 |
| 1993/03/09 | 1,100 | 1,200 | 1,100 | 1,150 | 979,000 |
| 1993/03/08 | 1,010 | 1,100 | 1,000 | 1,100 | 428,000 |
| 1993/03/05 | 991 | 1,010 | 991 | 995 | 169,000 |
| 1993/03/04 | 1,000 | 1,010 | 990 | 1,000 | 177,000 |
| 1993/03/03 | 998 | 1,010 | 995 | 1,010 | 116,000 |
| 1993/03/02 | 983 | 997 | 983 | 997 | 176,000 |
| 1993/03/01 | 985 | 993 | 985 | 993 | 76,000 |
| 1993/02/26 | 989 | 989 | 981 | 985 | 155,000 |
| 1993/02/25 | 979 | 989 | 970 | 989 | 198,000 |
| 1993/02/24 | 951 | 975 | 951 | 965 | 125,000 |
| 1993/02/23 | 934 | 966 | 933 | 950 | 116,000 |
| 1993/02/22 | 950 | 985 | 932 | 934 | 163,000 |
| 1993/02/19 | 940 | 941 | 930 | 940 | 145,000 |
| 1993/02/18 | 955 | 965 | 930 | 930 | 265,000 |
| 1993/02/17 | 952 | 955 | 943 | 955 | 152,000 |
| 1993/02/16 | 967 | 989 | 960 | 972 | 154,000 |
| 1993/02/15 | 955 | 964 | 943 | 964 | 115,000 |
| 1993/02/12 | 995 | 995 | 961 | 975 | 424,000 |
| 1993/02/10 | 995 | 995 | 970 | 995 | 156,000 |
| 1993/02/09 | 985 | 990 | 978 | 986 | 126,000 |
| 1993/02/08 | 990 | 996 | 986 | 995 | 139,000 |
| 1993/02/05 | 960 | 988 | 960 | 986 | 248,000 |
| 1993/02/04 | 950 | 969 | 947 | 960 | 215,000 |
| 1993/02/03 | 952 | 973 | 950 | 950 | 185,000 |
| 1993/02/02 | 955 | 973 | 955 | 962 | 214,000 |
| 1993/02/01 | 937 | 955 | 932 | 953 | 125,000 |
| 1993/01/29 | 939 | 950 | 927 | 927 | 198,000 |
| 1993/01/28 | 891 | 945 | 891 | 940 | 217,000 |
| 1993/01/27 | 921 | 923 | 900 | 911 | 112,000 |
| 1993/01/26 | 903 | 925 | 899 | 925 | 181,000 |
| 1993/01/25 | 886 | 910 | 886 | 910 | 121,000 |
| 1993/01/22 | 900 | 910 | 891 | 891 | 158,000 |
| 1993/01/21 | 900 | 915 | 890 | 915 | 233,000 |
| 1993/01/20 | 940 | 941 | 890 | 890 | 259,000 |
| 1993/01/19 | 936 | 956 | 936 | 956 | 157,000 |
| 1993/01/18 | 917 | 935 | 917 | 935 | 164,000 |
| 1993/01/14 | 912 | 920 | 908 | 920 | 101,000 |
| 1993/01/13 | 913 | 922 | 897 | 922 | 148,000 |
| 1993/01/12 | 894 | 907 | 893 | 903 | 98,000 |
| 1993/01/11 | 900 | 900 | 885 | 890 | 112,000 |
| 1993/01/08 | 906 | 927 | 905 | 905 | 445,000 |
| 1993/01/07 | 911 | 933 | 910 | 916 | 285,000 |
| 1993/01/06 | 905 | 910 | 895 | 910 | 235,000 |
| 1993/01/05 | 898 | 908 | 885 | 895 | 177,000 |
| 1993/01/04 | 900 | 920 | 898 | 918 | 135,000 |