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 |
|---|---|---|---|---|---|
| 2001/12/28 | 980 | 980 | 953 | 970 | 107,000 |
| 2001/12/27 | 934 | 971 | 934 | 971 | 319,000 |
| 2001/12/26 | 930 | 957 | 929 | 947 | 232,000 |
| 2001/12/25 | 987 | 987 | 940 | 940 | 221,000 |
| 2001/12/21 | 976 | 993 | 955 | 967 | 438,000 |
| 2001/12/20 | 977 | 986 | 960 | 964 | 414,000 |
| 2001/12/19 | 950 | 990 | 950 | 987 | 557,000 |
| 2001/12/18 | 929 | 973 | 927 | 943 | 273,000 |
| 2001/12/17 | 949 | 949 | 923 | 937 | 202,000 |
| 2001/12/14 | 940 | 980 | 930 | 950 | 3,393,000 |
| 2001/12/13 | 946 | 956 | 910 | 910 | 461,000 |
| 2001/12/12 | 965 | 979 | 954 | 960 | 513,000 |
| 2001/12/11 | 962 | 965 | 955 | 955 | 360,000 |
| 2001/12/10 | 980 | 990 | 950 | 958 | 347,000 |
| 2001/12/07 | 980 | 1,002 | 980 | 980 | 312,000 |
| 2001/12/06 | 1,010 | 1,020 | 988 | 994 | 367,000 |
| 2001/12/05 | 993 | 1,007 | 980 | 997 | 278,000 |
| 2001/12/04 | 964 | 995 | 963 | 973 | 580,000 |
| 2001/12/03 | 1,018 | 1,020 | 962 | 971 | 459,000 |
| 2001/11/30 | 1,002 | 1,039 | 1,000 | 1,038 | 281,000 |
| 2001/11/29 | 1,011 | 1,038 | 995 | 1,000 | 591,000 |
| 2001/11/28 | 1,024 | 1,052 | 1,013 | 1,013 | 344,000 |
| 2001/11/27 | 1,050 | 1,080 | 1,020 | 1,044 | 711,000 |
| 2001/11/26 | 1,013 | 1,041 | 1,013 | 1,041 | 380,000 |
| 2001/11/22 | 1,000 | 1,008 | 984 | 1,008 | 519,000 |
| 2001/11/21 | 995 | 1,028 | 989 | 1,001 | 849,000 |
| 2001/11/20 | 1,011 | 1,012 | 981 | 1,005 | 687,000 |
| 2001/11/19 | 1,030 | 1,048 | 1,012 | 1,030 | 288,000 |
| 2001/11/16 | 1,034 | 1,090 | 1,005 | 1,041 | 617,000 |
| 2001/11/15 | 995 | 1,039 | 995 | 1,035 | 562,000 |
| 2001/11/14 | 995 | 1,005 | 992 | 995 | 446,000 |
| 2001/11/13 | 993 | 994 | 986 | 993 | 253,000 |
| 2001/11/12 | 1,003 | 1,007 | 997 | 997 | 152,000 |
| 2001/11/09 | 1,030 | 1,048 | 1,002 | 1,003 | 867,000 |
| 2001/11/08 | 1,020 | 1,022 | 1,000 | 1,010 | 183,000 |
| 2001/11/07 | 1,040 | 1,041 | 994 | 1,020 | 504,000 |
| 2001/11/06 | 1,000 | 1,048 | 1,000 | 1,040 | 362,000 |
| 2001/11/05 | 986 | 1,000 | 980 | 998 | 186,000 |
| 2001/11/02 | 965 | 983 | 965 | 976 | 421,000 |
| 2001/11/01 | 960 | 968 | 950 | 955 | 268,000 |
| 2001/10/31 | 977 | 985 | 970 | 970 | 230,000 |
| 2001/10/30 | 984 | 992 | 975 | 982 | 430,000 |
| 2001/10/29 | 980 | 1,000 | 980 | 985 | 244,000 |
| 2001/10/26 | 986 | 999 | 966 | 979 | 378,000 |
| 2001/10/25 | 1,000 | 1,049 | 958 | 966 | 708,000 |
| 2001/10/24 | 970 | 990 | 970 | 974 | 586,000 |
| 2001/10/23 | 968 | 1,000 | 953 | 1,000 | 507,000 |
| 2001/10/22 | 947 | 960 | 941 | 948 | 342,000 |
| 2001/10/19 | 927 | 940 | 913 | 927 | 201,000 |
| 2001/10/18 | 952 | 965 | 931 | 937 | 569,000 |
| 2001/10/17 | 962 | 974 | 930 | 953 | 481,000 |
| 2001/10/16 | 912 | 963 | 911 | 954 | 410,000 |
| 2001/10/15 | 930 | 930 | 907 | 910 | 192,000 |
| 2001/10/12 | 952 | 952 | 901 | 929 | 1,094,000 |
| 2001/10/11 | 904 | 933 | 891 | 932 | 379,000 |
| 2001/10/10 | 896 | 919 | 896 | 904 | 265,000 |
| 2001/10/09 | 913 | 925 | 880 | 893 | 247,000 |
| 2001/10/05 | 944 | 944 | 913 | 940 | 319,000 |
| 2001/10/04 | 941 | 970 | 932 | 969 | 564,000 |
| 2001/10/03 | 919 | 919 | 880 | 901 | 399,000 |
| 2001/10/02 | 900 | 900 | 870 | 889 | 257,000 |
| 2001/10/01 | 870 | 899 | 841 | 898 | 333,000 |
| 2001/09/28 | 880 | 904 | 860 | 860 | 413,000 |
| 2001/09/27 | 843 | 879 | 843 | 857 | 321,000 |
| 2001/09/26 | 812 | 882 | 806 | 881 | 669,000 |
| 2001/09/25 | 801 | 810 | 775 | 782 | 551,000 |
| 2001/09/21 | 791 | 800 | 745 | 755 | 722,000 |
| 2001/09/20 | 890 | 900 | 841 | 841 | 679,000 |
| 2001/09/19 | 885 | 935 | 877 | 890 | 649,000 |
| 2001/09/18 | 948 | 996 | 945 | 945 | 336,000 |
| 2001/09/17 | 978 | 978 | 940 | 945 | 313,000 |
| 2001/09/14 | 980 | 985 | 950 | 980 | 1,684,000 |
| 2001/09/13 | 1,047 | 1,047 | 1,000 | 1,000 | 494,000 |
| 2001/09/12 | 1,050 | 1,099 | 1,046 | 1,047 | 238,000 |
| 2001/09/11 | 1,126 | 1,153 | 1,121 | 1,146 | 414,000 |
| 2001/09/10 | 1,145 | 1,172 | 1,135 | 1,146 | 377,000 |
| 2001/09/07 | 1,205 | 1,205 | 1,175 | 1,194 | 405,000 |
| 2001/09/06 | 1,220 | 1,230 | 1,190 | 1,215 | 1,164,000 |
| 2001/09/05 | 1,215 | 1,240 | 1,210 | 1,239 | 474,000 |
| 2001/09/04 | 1,221 | 1,245 | 1,205 | 1,235 | 534,000 |
| 2001/09/03 | 1,207 | 1,255 | 1,200 | 1,221 | 530,000 |
| 2001/08/31 | 1,260 | 1,263 | 1,207 | 1,207 | 561,000 |
| 2001/08/30 | 1,265 | 1,290 | 1,259 | 1,265 | 251,000 |
| 2001/08/29 | 1,278 | 1,292 | 1,256 | 1,265 | 226,000 |
| 2001/08/28 | 1,264 | 1,287 | 1,257 | 1,260 | 277,000 |
| 2001/08/27 | 1,290 | 1,310 | 1,283 | 1,301 | 323,000 |
| 2001/08/24 | 1,280 | 1,290 | 1,260 | 1,281 | 270,000 |
| 2001/08/23 | 1,270 | 1,280 | 1,235 | 1,240 | 328,000 |
| 2001/08/22 | 1,220 | 1,299 | 1,220 | 1,274 | 477,000 |
| 2001/08/21 | 1,220 | 1,255 | 1,210 | 1,239 | 211,000 |
| 2001/08/20 | 1,225 | 1,229 | 1,213 | 1,223 | 286,000 |
| 2001/08/17 | 1,221 | 1,270 | 1,216 | 1,238 | 419,000 |
| 2001/08/16 | 1,250 | 1,257 | 1,227 | 1,231 | 522,000 |
| 2001/08/15 | 1,307 | 1,307 | 1,271 | 1,290 | 337,000 |
| 2001/08/14 | 1,294 | 1,320 | 1,275 | 1,307 | 602,000 |
| 2001/08/13 | 1,288 | 1,288 | 1,231 | 1,260 | 282,000 |
| 2001/08/10 | 1,222 | 1,286 | 1,200 | 1,268 | 558,000 |
| 2001/08/09 | 1,250 | 1,263 | 1,215 | 1,222 | 296,000 |
| 2001/08/08 | 1,305 | 1,311 | 1,255 | 1,266 | 282,000 |
| 2001/08/07 | 1,279 | 1,329 | 1,268 | 1,325 | 353,000 |
| 2001/08/06 | 1,269 | 1,299 | 1,256 | 1,289 | 293,000 |
| 2001/08/03 | 1,280 | 1,280 | 1,268 | 1,270 | 278,000 |
| 2001/08/02 | 1,240 | 1,284 | 1,220 | 1,282 | 407,000 |
| 2001/08/01 | 1,226 | 1,241 | 1,205 | 1,221 | 277,000 |
| 2001/07/31 | 1,210 | 1,249 | 1,208 | 1,246 | 273,000 |
| 2001/07/30 | 1,229 | 1,231 | 1,196 | 1,205 | 162,000 |
| 2001/07/27 | 1,221 | 1,235 | 1,200 | 1,224 | 214,000 |
| 2001/07/26 | 1,202 | 1,227 | 1,192 | 1,218 | 186,000 |
| 2001/07/25 | 1,212 | 1,218 | 1,200 | 1,204 | 354,000 |
| 2001/07/24 | 1,187 | 1,249 | 1,187 | 1,236 | 331,000 |
| 2001/07/23 | 1,200 | 1,200 | 1,171 | 1,187 | 327,000 |
| 2001/07/19 | 1,206 | 1,220 | 1,200 | 1,200 | 230,000 |
| 2001/07/18 | 1,205 | 1,213 | 1,200 | 1,202 | 195,000 |
| 2001/07/17 | 1,200 | 1,219 | 1,200 | 1,219 | 146,000 |
| 2001/07/16 | 1,215 | 1,226 | 1,200 | 1,206 | 132,000 |
| 2001/07/13 | 1,206 | 1,220 | 1,200 | 1,207 | 866,000 |
| 2001/07/12 | 1,195 | 1,226 | 1,194 | 1,225 | 262,000 |
| 2001/07/11 | 1,190 | 1,203 | 1,187 | 1,193 | 417,000 |
| 2001/07/10 | 1,201 | 1,209 | 1,198 | 1,200 | 472,000 |
| 2001/07/09 | 1,200 | 1,218 | 1,200 | 1,214 | 256,000 |
| 2001/07/06 | 1,231 | 1,231 | 1,210 | 1,213 | 253,000 |
| 2001/07/05 | 1,224 | 1,235 | 1,215 | 1,231 | 205,000 |
| 2001/07/04 | 1,266 | 1,268 | 1,221 | 1,225 | 219,000 |
| 2001/07/03 | 1,273 | 1,276 | 1,262 | 1,267 | 262,000 |
| 2001/07/02 | 1,237 | 1,250 | 1,230 | 1,233 | 245,000 |
| 2001/06/29 | 1,264 | 1,271 | 1,250 | 1,257 | 275,000 |
| 2001/06/28 | 1,265 | 1,273 | 1,231 | 1,239 | 552,000 |
| 2001/06/27 | 1,250 | 1,260 | 1,242 | 1,250 | 255,000 |
| 2001/06/26 | 1,212 | 1,244 | 1,212 | 1,237 | 223,000 |
| 2001/06/25 | 1,250 | 1,250 | 1,210 | 1,220 | 212,000 |
| 2001/06/22 | 1,248 | 1,249 | 1,222 | 1,243 | 192,000 |
| 2001/06/21 | 1,211 | 1,239 | 1,211 | 1,234 | 315,000 |
| 2001/06/20 | 1,200 | 1,230 | 1,200 | 1,216 | 493,000 |
| 2001/06/19 | 1,243 | 1,251 | 1,200 | 1,210 | 307,000 |
| 2001/06/18 | 1,236 | 1,254 | 1,222 | 1,222 | 390,000 |
| 2001/06/15 | 1,224 | 1,247 | 1,210 | 1,236 | 871,000 |
| 2001/06/14 | 1,220 | 1,223 | 1,186 | 1,191 | 278,000 |
| 2001/06/13 | 1,180 | 1,238 | 1,175 | 1,221 | 570,000 |
| 2001/06/12 | 1,165 | 1,185 | 1,160 | 1,160 | 327,000 |
| 2001/06/11 | 1,225 | 1,225 | 1,161 | 1,171 | 200,000 |
| 2001/06/08 | 1,195 | 1,214 | 1,191 | 1,202 | 2,392,000 |
| 2001/06/07 | 1,166 | 1,195 | 1,162 | 1,195 | 418,000 |
| 2001/06/06 | 1,194 | 1,194 | 1,165 | 1,186 | 398,000 |
| 2001/06/05 | 1,209 | 1,209 | 1,171 | 1,196 | 548,000 |
| 2001/06/04 | 1,221 | 1,230 | 1,203 | 1,229 | 156,000 |
| 2001/06/01 | 1,230 | 1,245 | 1,210 | 1,220 | 218,000 |
| 2001/05/31 | 1,248 | 1,251 | 1,230 | 1,238 | 788,000 |
| 2001/05/30 | 1,260 | 1,268 | 1,255 | 1,261 | 782,000 |
| 2001/05/29 | 1,250 | 1,263 | 1,250 | 1,261 | 411,000 |
| 2001/05/28 | 1,213 | 1,242 | 1,213 | 1,240 | 453,000 |
| 2001/05/25 | 1,245 | 1,265 | 1,200 | 1,210 | 416,000 |
| 2001/05/24 | 1,217 | 1,257 | 1,210 | 1,231 | 437,000 |
| 2001/05/23 | 1,233 | 1,270 | 1,225 | 1,237 | 351,000 |
| 2001/05/22 | 1,283 | 1,284 | 1,240 | 1,253 | 372,000 |
| 2001/05/21 | 1,259 | 1,278 | 1,258 | 1,263 | 592,000 |
| 2001/05/18 | 1,254 | 1,270 | 1,224 | 1,258 | 413,000 |
| 2001/05/17 | 1,284 | 1,284 | 1,246 | 1,274 | 516,000 |
| 2001/05/16 | 1,284 | 1,285 | 1,222 | 1,226 | 381,000 |
| 2001/05/15 | 1,251 | 1,280 | 1,244 | 1,266 | 721,000 |
| 2001/05/14 | 1,211 | 1,233 | 1,210 | 1,231 | 607,000 |
| 2001/05/11 | 1,212 | 1,230 | 1,208 | 1,211 | 626,000 |
| 2001/05/10 | 1,211 | 1,244 | 1,211 | 1,212 | 233,000 |
| 2001/05/09 | 1,240 | 1,246 | 1,203 | 1,218 | 432,000 |
| 2001/05/08 | 1,247 | 1,268 | 1,240 | 1,240 | 372,000 |
| 2001/05/07 | 1,240 | 1,275 | 1,232 | 1,273 | 331,000 |
| 2001/05/02 | 1,290 | 1,290 | 1,226 | 1,280 | 438,000 |
| 2001/05/01 | 1,270 | 1,300 | 1,257 | 1,300 | 523,000 |
| 2001/04/27 | 1,265 | 1,270 | 1,230 | 1,255 | 415,000 |
| 2001/04/26 | 1,225 | 1,260 | 1,225 | 1,245 | 451,000 |
| 2001/04/25 | 1,219 | 1,237 | 1,205 | 1,231 | 332,000 |
| 2001/04/24 | 1,200 | 1,225 | 1,183 | 1,200 | 455,000 |
| 2001/04/23 | 1,200 | 1,255 | 1,180 | 1,211 | 427,000 |
| 2001/04/20 | 1,225 | 1,277 | 1,186 | 1,211 | 481,000 |
| 2001/04/19 | 1,236 | 1,284 | 1,229 | 1,230 | 626,000 |
| 2001/04/18 | 1,211 | 1,260 | 1,201 | 1,254 | 565,000 |
| 2001/04/17 | 1,160 | 1,175 | 1,140 | 1,151 | 528,000 |
| 2001/04/16 | 1,215 | 1,238 | 1,190 | 1,192 | 260,000 |
| 2001/04/13 | 1,244 | 1,275 | 1,203 | 1,215 | 898,000 |
| 2001/04/12 | 1,216 | 1,276 | 1,201 | 1,239 | 414,000 |
| 2001/04/11 | 1,220 | 1,254 | 1,163 | 1,236 | 462,000 |
| 2001/04/10 | 1,249 | 1,249 | 1,176 | 1,192 | 498,000 |
| 2001/04/09 | 1,296 | 1,296 | 1,236 | 1,236 | 390,000 |
| 2001/04/06 | 1,311 | 1,349 | 1,275 | 1,276 | 349,000 |
| 2001/04/05 | 1,374 | 1,390 | 1,274 | 1,287 | 260,000 |
| 2001/04/04 | 1,280 | 1,340 | 1,236 | 1,334 | 421,000 |
| 2001/04/03 | 1,300 | 1,345 | 1,280 | 1,280 | 421,000 |
| 2001/04/02 | 1,300 | 1,300 | 1,250 | 1,275 | 570,000 |
| 2001/03/30 | 1,370 | 1,390 | 1,304 | 1,318 | 443,000 |
| 2001/03/29 | 1,431 | 1,440 | 1,361 | 1,361 | 356,000 |
| 2001/03/28 | 1,445 | 1,471 | 1,392 | 1,471 | 335,000 |
| 2001/03/27 | 1,445 | 1,466 | 1,390 | 1,425 | 387,000 |
| 2001/03/26 | 1,375 | 1,475 | 1,372 | 1,468 | 579,000 |
| 2001/03/23 | 1,400 | 1,410 | 1,379 | 1,395 | 676,000 |
| 2001/03/22 | 1,440 | 1,475 | 1,420 | 1,426 | 646,000 |
| 2001/03/21 | 1,370 | 1,450 | 1,350 | 1,450 | 700,000 |
| 2001/03/19 | 1,341 | 1,431 | 1,325 | 1,350 | 734,000 |
| 2001/03/16 | 1,340 | 1,368 | 1,311 | 1,321 | 511,000 |
| 2001/03/15 | 1,310 | 1,380 | 1,278 | 1,380 | 550,000 |
| 2001/03/14 | 1,330 | 1,353 | 1,311 | 1,318 | 640,000 |
| 2001/03/13 | 1,300 | 1,337 | 1,300 | 1,323 | 560,000 |
| 2001/03/12 | 1,360 | 1,360 | 1,301 | 1,327 | 516,000 |
| 2001/03/09 | 1,311 | 1,360 | 1,305 | 1,360 | 1,964,000 |
| 2001/03/08 | 1,333 | 1,346 | 1,323 | 1,331 | 408,000 |
| 2001/03/07 | 1,330 | 1,349 | 1,320 | 1,340 | 360,000 |
| 2001/03/06 | 1,331 | 1,350 | 1,316 | 1,350 | 428,000 |
| 2001/03/05 | 1,295 | 1,358 | 1,295 | 1,355 | 418,000 |
| 2001/03/02 | 1,379 | 1,389 | 1,280 | 1,295 | 509,000 |
| 2001/03/01 | 1,380 | 1,382 | 1,346 | 1,365 | 642,000 |
| 2001/02/28 | 1,348 | 1,380 | 1,348 | 1,378 | 1,093,000 |
| 2001/02/27 | 1,330 | 1,344 | 1,307 | 1,340 | 799,000 |
| 2001/02/26 | 1,319 | 1,324 | 1,305 | 1,315 | 309,000 |
| 2001/02/23 | 1,264 | 1,340 | 1,264 | 1,319 | 842,000 |
| 2001/02/22 | 1,322 | 1,322 | 1,283 | 1,291 | 519,000 |
| 2001/02/21 | 1,338 | 1,348 | 1,310 | 1,322 | 534,000 |
| 2001/02/20 | 1,304 | 1,337 | 1,302 | 1,326 | 617,000 |
| 2001/02/19 | 1,300 | 1,314 | 1,280 | 1,284 | 448,000 |
| 2001/02/16 | 1,336 | 1,340 | 1,298 | 1,301 | 706,000 |
| 2001/02/15 | 1,264 | 1,336 | 1,260 | 1,317 | 1,254,000 |
| 2001/02/14 | 1,235 | 1,245 | 1,224 | 1,244 | 849,000 |
| 2001/02/13 | 1,265 | 1,275 | 1,251 | 1,252 | 574,000 |
| 2001/02/09 | 1,251 | 1,279 | 1,237 | 1,277 | 1,655,000 |
| 2001/02/08 | 1,218 | 1,255 | 1,169 | 1,240 | 839,000 |
| 2001/02/07 | 1,189 | 1,224 | 1,189 | 1,205 | 302,000 |
| 2001/02/06 | 1,170 | 1,189 | 1,160 | 1,189 | 1,819,000 |
| 2001/02/05 | 1,221 | 1,241 | 1,200 | 1,209 | 414,000 |
| 2001/02/02 | 1,250 | 1,273 | 1,249 | 1,258 | 536,000 |
| 2001/02/01 | 1,235 | 1,250 | 1,211 | 1,236 | 403,000 |
| 2001/01/31 | 1,238 | 1,239 | 1,215 | 1,235 | 304,000 |
| 2001/01/30 | 1,227 | 1,258 | 1,220 | 1,234 | 637,000 |
| 2001/01/29 | 1,141 | 1,229 | 1,141 | 1,221 | 947,000 |
| 2001/01/26 | 1,181 | 1,203 | 1,171 | 1,181 | 445,000 |
| 2001/01/25 | 1,186 | 1,209 | 1,166 | 1,178 | 560,000 |
| 2001/01/24 | 1,196 | 1,196 | 1,166 | 1,166 | 419,000 |
| 2001/01/23 | 1,162 | 1,185 | 1,159 | 1,176 | 677,000 |
| 2001/01/22 | 1,145 | 1,151 | 1,113 | 1,142 | 419,000 |
| 2001/01/19 | 1,130 | 1,180 | 1,110 | 1,145 | 793,000 |
| 2001/01/18 | 1,087 | 1,105 | 1,070 | 1,105 | 302,000 |
| 2001/01/17 | 1,075 | 1,095 | 1,060 | 1,086 | 446,000 |
| 2001/01/16 | 1,070 | 1,070 | 1,036 | 1,050 | 455,000 |
| 2001/01/15 | 1,063 | 1,070 | 1,055 | 1,058 | 278,000 |
| 2001/01/12 | 1,039 | 1,090 | 1,031 | 1,057 | 841,000 |
| 2001/01/11 | 1,046 | 1,069 | 1,025 | 1,028 | 267,000 |
| 2001/01/10 | 1,091 | 1,091 | 1,045 | 1,046 | 220,000 |
| 2001/01/09 | 1,110 | 1,122 | 1,080 | 1,091 | 256,000 |
| 2001/01/05 | 1,085 | 1,122 | 1,085 | 1,106 | 299,000 |
| 2001/01/04 | 1,119 | 1,120 | 1,071 | 1,100 | 105,000 |