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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,680 | 1,690 | 1,650 | 1,690 | 128,000 |
| 1990/12/27 | 1,600 | 1,690 | 1,600 | 1,650 | 261,000 |
| 1990/12/26 | 1,660 | 1,660 | 1,630 | 1,630 | 142,000 |
| 1990/12/25 | 1,630 | 1,660 | 1,620 | 1,660 | 117,000 |
| 1990/12/21 | 1,610 | 1,660 | 1,610 | 1,630 | 122,000 |
| 1990/12/20 | 1,660 | 1,690 | 1,650 | 1,670 | 416,000 |
| 1990/12/19 | 1,700 | 1,710 | 1,660 | 1,690 | 442,000 |
| 1990/12/18 | 1,680 | 1,680 | 1,660 | 1,680 | 275,000 |
| 1990/12/17 | 1,710 | 1,710 | 1,650 | 1,690 | 138,000 |
| 1990/12/14 | 1,660 | 1,700 | 1,650 | 1,680 | 1,350,000 |
| 1990/12/13 | 1,640 | 1,720 | 1,630 | 1,720 | 276,000 |
| 1990/12/12 | 1,630 | 1,680 | 1,620 | 1,660 | 134,000 |
| 1990/12/11 | 1,600 | 1,680 | 1,600 | 1,680 | 203,000 |
| 1990/12/10 | 1,700 | 1,710 | 1,640 | 1,640 | 147,000 |
| 1990/12/07 | 1,650 | 1,750 | 1,620 | 1,680 | 250,000 |
| 1990/12/06 | 1,600 | 1,630 | 1,570 | 1,630 | 178,000 |
| 1990/12/05 | 1,600 | 1,610 | 1,520 | 1,600 | 196,000 |
| 1990/12/04 | 1,600 | 1,610 | 1,580 | 1,590 | 137,000 |
| 1990/12/03 | 1,590 | 1,620 | 1,580 | 1,610 | 230,000 |
| 1990/11/30 | 1,540 | 1,620 | 1,540 | 1,620 | 189,000 |
| 1990/11/29 | 1,540 | 1,600 | 1,520 | 1,600 | 137,000 |
| 1990/11/28 | 1,600 | 1,650 | 1,560 | 1,560 | 242,000 |
| 1990/11/27 | 1,610 | 1,620 | 1,560 | 1,610 | 213,000 |
| 1990/11/26 | 1,600 | 1,620 | 1,550 | 1,600 | 178,000 |
| 1990/11/22 | 1,530 | 1,580 | 1,520 | 1,580 | 305,000 |
| 1990/11/21 | 1,530 | 1,580 | 1,510 | 1,530 | 179,000 |
| 1990/11/20 | 1,560 | 1,600 | 1,560 | 1,560 | 131,000 |
| 1990/11/19 | 1,600 | 1,620 | 1,550 | 1,590 | 119,000 |
| 1990/11/16 | 1,550 | 1,600 | 1,510 | 1,600 | 151,000 |
| 1990/11/15 | 1,510 | 1,570 | 1,500 | 1,560 | 167,000 |
| 1990/11/14 | 1,460 | 1,530 | 1,460 | 1,530 | 110,000 |
| 1990/11/13 | 1,500 | 1,500 | 1,470 | 1,480 | 131,000 |
| 1990/11/09 | 1,440 | 1,480 | 1,420 | 1,460 | 188,000 |
| 1990/11/08 | 1,450 | 1,480 | 1,440 | 1,440 | 113,000 |
| 1990/11/07 | 1,470 | 1,500 | 1,450 | 1,460 | 134,000 |
| 1990/11/06 | 1,580 | 1,580 | 1,500 | 1,500 | 143,000 |
| 1990/11/05 | 1,520 | 1,580 | 1,520 | 1,550 | 39,000 |
| 1990/11/02 | 1,520 | 1,550 | 1,500 | 1,540 | 119,000 |
| 1990/11/01 | 1,520 | 1,550 | 1,510 | 1,550 | 66,000 |
| 1990/10/31 | 1,570 | 1,580 | 1,530 | 1,550 | 59,000 |
| 1990/10/30 | 1,570 | 1,570 | 1,510 | 1,570 | 69,000 |
| 1990/10/29 | 1,560 | 1,580 | 1,530 | 1,550 | 120,000 |
| 1990/10/26 | 1,560 | 1,560 | 1,540 | 1,560 | 120,000 |
| 1990/10/25 | 1,580 | 1,600 | 1,570 | 1,570 | 111,000 |
| 1990/10/24 | 1,530 | 1,570 | 1,520 | 1,530 | 306,000 |
| 1990/10/23 | 1,560 | 1,590 | 1,530 | 1,590 | 199,000 |
| 1990/10/22 | 1,520 | 1,560 | 1,500 | 1,500 | 121,000 |
| 1990/10/19 | 1,560 | 1,580 | 1,520 | 1,520 | 120,000 |
| 1990/10/18 | 1,510 | 1,580 | 1,490 | 1,580 | 174,000 |
| 1990/10/17 | 1,500 | 1,550 | 1,490 | 1,540 | 144,000 |
| 1990/10/16 | 1,510 | 1,550 | 1,450 | 1,480 | 301,000 |
| 1990/10/15 | 1,490 | 1,490 | 1,450 | 1,490 | 108,000 |
| 1990/10/12 | 1,450 | 1,480 | 1,440 | 1,450 | 79,000 |
| 1990/10/11 | 1,480 | 1,500 | 1,470 | 1,470 | 48,000 |
| 1990/10/09 | 1,580 | 1,590 | 1,490 | 1,530 | 77,000 |
| 1990/10/08 | 1,450 | 1,550 | 1,450 | 1,550 | 210,000 |
| 1990/10/05 | 1,500 | 1,500 | 1,440 | 1,440 | 140,000 |
| 1990/10/04 | 1,430 | 1,480 | 1,430 | 1,470 | 174,000 |
| 1990/10/03 | 1,570 | 1,600 | 1,470 | 1,470 | 242,000 |
| 1990/10/02 | 1,600 | 1,600 | 1,600 | 1,600 | 259,000 |
| 1990/10/01 | 1,380 | 1,400 | 1,340 | 1,400 | 152,000 |
| 1990/09/28 | 1,370 | 1,400 | 1,340 | 1,380 | 189,000 |
| 1990/09/27 | 1,350 | 1,420 | 1,350 | 1,370 | 84,000 |
| 1990/09/26 | 1,440 | 1,440 | 1,390 | 1,400 | 272,000 |
| 1990/09/25 | 1,420 | 1,420 | 1,400 | 1,420 | 110,000 |
| 1990/09/21 | 1,390 | 1,430 | 1,370 | 1,400 | 464,000 |
| 1990/09/20 | 1,460 | 1,460 | 1,410 | 1,450 | 134,000 |
| 1990/09/19 | 1,460 | 1,460 | 1,440 | 1,440 | 146,000 |
| 1990/09/18 | 1,450 | 1,450 | 1,420 | 1,450 | 149,000 |
| 1990/09/17 | 1,470 | 1,470 | 1,420 | 1,430 | 210,000 |
| 1990/09/14 | 1,450 | 1,470 | 1,440 | 1,440 | 766,000 |
| 1990/09/13 | 1,480 | 1,540 | 1,450 | 1,470 | 239,000 |
| 1990/09/12 | 1,490 | 1,490 | 1,440 | 1,480 | 165,000 |
| 1990/09/11 | 1,430 | 1,500 | 1,420 | 1,500 | 164,000 |
| 1990/09/10 | 1,480 | 1,500 | 1,460 | 1,500 | 171,000 |
| 1990/09/07 | 1,370 | 1,430 | 1,370 | 1,400 | 235,000 |
| 1990/09/06 | 1,500 | 1,510 | 1,370 | 1,380 | 255,000 |
| 1990/09/05 | 1,510 | 1,520 | 1,400 | 1,500 | 276,000 |
| 1990/09/04 | 1,560 | 1,560 | 1,510 | 1,530 | 107,000 |
| 1990/09/03 | 1,630 | 1,630 | 1,540 | 1,540 | 126,000 |
| 1990/08/31 | 1,590 | 1,590 | 1,570 | 1,570 | 262,000 |
| 1990/08/30 | 1,590 | 1,630 | 1,570 | 1,570 | 145,000 |
| 1990/08/29 | 1,620 | 1,620 | 1,560 | 1,570 | 209,000 |
| 1990/08/28 | 1,700 | 1,720 | 1,630 | 1,690 | 361,000 |
| 1990/08/27 | 1,650 | 1,690 | 1,590 | 1,690 | 105,000 |
| 1990/08/24 | 1,500 | 1,620 | 1,500 | 1,620 | 222,000 |
| 1990/08/23 | 1,580 | 1,600 | 1,510 | 1,530 | 268,000 |
| 1990/08/22 | 1,560 | 1,650 | 1,530 | 1,650 | 265,000 |
| 1990/08/21 | 1,670 | 1,670 | 1,620 | 1,620 | 167,000 |
| 1990/08/20 | 1,680 | 1,690 | 1,610 | 1,610 | 143,000 |
| 1990/08/17 | 1,620 | 1,700 | 1,620 | 1,650 | 197,000 |
| 1990/08/16 | 1,620 | 1,680 | 1,620 | 1,680 | 183,000 |
| 1990/08/15 | 1,690 | 1,720 | 1,620 | 1,680 | 307,000 |
| 1990/08/14 | 1,560 | 1,680 | 1,510 | 1,680 | 150,000 |
| 1990/08/13 | 1,600 | 1,620 | 1,510 | 1,520 | 172,000 |
| 1990/08/10 | 1,640 | 1,660 | 1,610 | 1,620 | 319,000 |
| 1990/08/09 | 1,780 | 1,780 | 1,600 | 1,610 | 336,000 |
| 1990/08/08 | 1,610 | 1,750 | 1,610 | 1,750 | 238,000 |
| 1990/08/07 | 1,570 | 1,670 | 1,570 | 1,610 | 308,000 |
| 1990/08/06 | 1,700 | 1,700 | 1,580 | 1,660 | 281,000 |
| 1990/08/03 | 1,740 | 1,770 | 1,730 | 1,730 | 334,000 |
| 1990/08/02 | 1,850 | 1,850 | 1,750 | 1,800 | 271,000 |
| 1990/08/01 | 1,940 | 1,950 | 1,870 | 1,910 | 121,000 |
| 1990/07/31 | 1,900 | 1,940 | 1,870 | 1,940 | 49,000 |
| 1990/07/30 | 1,890 | 1,890 | 1,870 | 1,870 | 203,000 |
| 1990/07/27 | 1,950 | 1,950 | 1,910 | 1,950 | 160,000 |
| 1990/07/26 | 1,930 | 1,960 | 1,930 | 1,950 | 127,000 |
| 1990/07/25 | 1,960 | 1,970 | 1,950 | 1,960 | 297,000 |
| 1990/07/24 | 1,970 | 2,000 | 1,950 | 1,950 | 183,000 |
| 1990/07/23 | 1,980 | 1,990 | 1,910 | 1,910 | 93,000 |
| 1990/07/20 | 1,970 | 1,970 | 1,950 | 1,950 | 149,000 |
| 1990/07/19 | 2,000 | 2,010 | 1,930 | 2,010 | 139,000 |
| 1990/07/18 | 1,990 | 2,020 | 1,960 | 1,990 | 157,000 |
| 1990/07/17 | 1,960 | 2,050 | 1,960 | 1,990 | 160,000 |
| 1990/07/16 | 1,900 | 1,950 | 1,900 | 1,930 | 86,000 |
| 1990/07/13 | 1,940 | 1,960 | 1,920 | 1,920 | 156,000 |
| 1990/07/12 | 1,950 | 1,950 | 1,910 | 1,940 | 175,000 |
| 1990/07/11 | 1,940 | 1,940 | 1,920 | 1,920 | 134,000 |
| 1990/07/10 | 1,950 | 1,960 | 1,870 | 1,880 | 297,000 |
| 1990/07/09 | 1,950 | 1,950 | 1,930 | 1,950 | 197,000 |
| 1990/07/06 | 1,930 | 1,950 | 1,920 | 1,920 | 211,000 |
| 1990/07/05 | 1,930 | 1,960 | 1,920 | 1,930 | 89,000 |
| 1990/07/04 | 1,920 | 1,940 | 1,910 | 1,930 | 170,000 |
| 1990/07/03 | 1,920 | 1,970 | 1,920 | 1,970 | 155,000 |
| 1990/07/02 | 1,920 | 1,980 | 1,910 | 1,950 | 166,000 |
| 1990/06/29 | 1,980 | 2,000 | 1,960 | 1,960 | 279,000 |
| 1990/06/28 | 1,920 | 1,950 | 1,900 | 1,950 | 164,000 |
| 1990/06/27 | 1,940 | 1,950 | 1,910 | 1,920 | 242,000 |
| 1990/06/26 | 1,930 | 1,950 | 1,900 | 1,930 | 168,000 |
| 1990/06/25 | 1,950 | 1,950 | 1,920 | 1,930 | 208,000 |
| 1990/06/22 | 1,960 | 1,970 | 1,950 | 1,950 | 246,000 |
| 1990/06/21 | 2,040 | 2,050 | 1,980 | 2,000 | 656,000 |
| 1990/06/20 | 2,010 | 2,090 | 2,000 | 2,040 | 1,186,000 |
| 1990/06/19 | 1,940 | 2,030 | 1,930 | 2,030 | 225,000 |
| 1990/06/18 | 1,960 | 1,990 | 1,960 | 1,960 | 150,000 |
| 1990/06/15 | 1,970 | 1,980 | 1,950 | 1,960 | 174,000 |
| 1990/06/14 | 1,980 | 1,980 | 1,950 | 1,960 | 222,000 |
| 1990/06/13 | 2,010 | 2,020 | 1,930 | 1,990 | 249,000 |
| 1990/06/12 | 2,000 | 2,030 | 2,000 | 2,010 | 173,000 |
| 1990/06/11 | 2,010 | 2,010 | 1,990 | 2,000 | 232,000 |
| 1990/06/08 | 2,070 | 2,070 | 2,010 | 2,030 | 491,000 |
| 1990/06/07 | 2,010 | 2,030 | 2,000 | 2,030 | 414,000 |
| 1990/06/06 | 1,990 | 2,020 | 1,970 | 2,000 | 373,000 |
| 1990/06/05 | 1,950 | 1,990 | 1,950 | 1,960 | 231,000 |
| 1990/06/04 | 1,970 | 1,970 | 1,900 | 1,950 | 117,000 |
| 1990/06/01 | 1,950 | 1,970 | 1,900 | 1,950 | 267,000 |
| 1990/05/31 | 1,970 | 1,970 | 1,920 | 1,950 | 139,000 |
| 1990/05/30 | 1,970 | 1,970 | 1,920 | 1,920 | 355,000 |
| 1990/05/29 | 1,950 | 1,950 | 1,920 | 1,940 | 223,000 |
| 1990/05/28 | 1,940 | 1,960 | 1,940 | 1,960 | 221,000 |
| 1990/05/25 | 1,930 | 1,940 | 1,910 | 1,920 | 240,000 |
| 1990/05/24 | 1,930 | 1,940 | 1,870 | 1,920 | 258,000 |
| 1990/05/23 | 1,940 | 1,940 | 1,910 | 1,920 | 440,000 |
| 1990/05/22 | 1,850 | 1,920 | 1,850 | 1,920 | 315,000 |
| 1990/05/21 | 1,880 | 1,900 | 1,830 | 1,850 | 270,000 |
| 1990/05/18 | 1,830 | 1,900 | 1,820 | 1,880 | 571,000 |
| 1990/05/17 | 1,780 | 1,810 | 1,760 | 1,800 | 157,000 |
| 1990/05/16 | 1,770 | 1,790 | 1,760 | 1,760 | 285,000 |
| 1990/05/15 | 1,790 | 1,830 | 1,750 | 1,760 | 373,000 |
| 1990/05/14 | 1,800 | 1,800 | 1,770 | 1,770 | 173,000 |
| 1990/05/11 | 1,750 | 1,770 | 1,740 | 1,770 | 323,000 |
| 1990/05/10 | 1,760 | 1,790 | 1,750 | 1,750 | 205,000 |
| 1990/05/09 | 1,750 | 1,770 | 1,750 | 1,770 | 179,000 |
| 1990/05/08 | 1,810 | 1,830 | 1,780 | 1,780 | 212,000 |
| 1990/05/07 | 1,780 | 1,840 | 1,780 | 1,810 | 140,000 |
| 1990/05/02 | 1,820 | 1,820 | 1,780 | 1,800 | 132,000 |
| 1990/05/01 | 1,800 | 1,830 | 1,790 | 1,830 | 169,000 |
| 1990/04/27 | 1,790 | 1,820 | 1,790 | 1,810 | 73,000 |
| 1990/04/26 | 1,800 | 1,820 | 1,790 | 1,790 | 176,000 |
| 1990/04/25 | 1,800 | 1,830 | 1,760 | 1,790 | 157,000 |
| 1990/04/24 | 1,750 | 1,840 | 1,750 | 1,790 | 172,000 |
| 1990/04/23 | 1,860 | 1,860 | 1,750 | 1,780 | 142,000 |
| 1990/04/20 | 1,790 | 1,840 | 1,770 | 1,840 | 466,000 |
| 1990/04/19 | 1,800 | 1,800 | 1,740 | 1,780 | 209,000 |
| 1990/04/18 | 1,720 | 1,770 | 1,700 | 1,770 | 264,000 |
| 1990/04/17 | 1,680 | 1,780 | 1,680 | 1,750 | 226,000 |
| 1990/04/16 | 1,750 | 1,750 | 1,700 | 1,710 | 91,000 |
| 1990/04/13 | 1,710 | 1,780 | 1,710 | 1,780 | 113,000 |
| 1990/04/12 | 1,750 | 1,790 | 1,730 | 1,730 | 376,000 |
| 1990/04/11 | 1,790 | 1,790 | 1,730 | 1,730 | 118,000 |
| 1990/04/10 | 1,710 | 1,790 | 1,710 | 1,730 | 104,000 |
| 1990/04/09 | 1,810 | 1,810 | 1,770 | 1,770 | 174,000 |
| 1990/04/06 | 1,780 | 1,790 | 1,740 | 1,740 | 278,000 |
| 1990/04/05 | 1,720 | 1,760 | 1,670 | 1,750 | 424,000 |
| 1990/04/04 | 1,810 | 1,830 | 1,700 | 1,780 | 314,000 |
| 1990/04/03 | 1,640 | 1,840 | 1,640 | 1,840 | 383,000 |
| 1990/04/02 | 1,760 | 1,760 | 1,640 | 1,650 | 289,000 |
| 1990/03/30 | 1,820 | 1,840 | 1,740 | 1,740 | 151,000 |
| 1990/03/29 | 1,770 | 1,870 | 1,770 | 1,850 | 287,000 |
| 1990/03/28 | 1,730 | 1,830 | 1,730 | 1,770 | 295,000 |
| 1990/03/27 | 1,770 | 1,830 | 1,760 | 1,760 | 278,000 |
| 1990/03/26 | 1,690 | 1,860 | 1,690 | 1,860 | 305,000 |
| 1990/03/23 | 1,640 | 1,720 | 1,610 | 1,720 | 324,000 |
| 1990/03/22 | 1,640 | 1,700 | 1,610 | 1,610 | 347,000 |
| 1990/03/20 | 1,840 | 1,860 | 1,700 | 1,760 | 408,000 |
| 1990/03/19 | 1,900 | 1,910 | 1,800 | 1,870 | 243,000 |
| 1990/03/16 | 1,820 | 1,940 | 1,820 | 1,920 | 153,000 |
| 1990/03/15 | 1,830 | 1,910 | 1,830 | 1,830 | 166,000 |
| 1990/03/14 | 1,820 | 1,900 | 1,820 | 1,850 | 282,000 |
| 1990/03/13 | 1,840 | 1,900 | 1,840 | 1,850 | 205,000 |
| 1990/03/12 | 1,970 | 2,000 | 1,900 | 1,900 | 329,000 |
| 1990/03/09 | 2,050 | 2,050 | 2,010 | 2,010 | 514,000 |
| 1990/03/08 | 1,950 | 2,040 | 1,950 | 2,010 | 312,000 |
| 1990/03/07 | 1,970 | 2,000 | 1,960 | 1,970 | 260,000 |
| 1990/03/06 | 2,020 | 2,030 | 1,990 | 2,010 | 340,000 |
| 1990/03/05 | 2,050 | 2,060 | 2,020 | 2,040 | 208,000 |
| 1990/03/02 | 2,020 | 2,090 | 2,010 | 2,050 | 628,000 |
| 1990/03/01 | 2,020 | 2,080 | 2,010 | 2,020 | 615,000 |
| 1990/02/28 | 2,100 | 2,100 | 2,000 | 2,030 | 1,082,000 |
| 1990/02/27 | 2,010 | 2,100 | 1,970 | 2,050 | 290,000 |
| 1990/02/26 | 2,000 | 2,100 | 1,950 | 2,100 | 168,000 |
| 1990/02/23 | 2,000 | 2,080 | 2,000 | 2,030 | 365,000 |
| 1990/02/22 | 2,100 | 2,150 | 2,000 | 2,080 | 320,000 |
| 1990/02/21 | 2,160 | 2,180 | 2,090 | 2,090 | 217,000 |
| 1990/02/20 | 2,160 | 2,180 | 2,140 | 2,180 | 213,000 |
| 1990/02/19 | 2,180 | 2,180 | 2,150 | 2,170 | 120,000 |
| 1990/02/16 | 2,170 | 2,180 | 2,150 | 2,170 | 247,000 |
| 1990/02/15 | 2,170 | 2,180 | 2,150 | 2,170 | 152,000 |
| 1990/02/14 | 2,170 | 2,170 | 2,160 | 2,170 | 149,000 |
| 1990/02/13 | 2,170 | 2,180 | 2,160 | 2,160 | 269,000 |
| 1990/02/09 | 2,160 | 2,170 | 2,150 | 2,170 | 330,000 |
| 1990/02/08 | 2,160 | 2,160 | 2,140 | 2,160 | 296,000 |
| 1990/02/07 | 2,160 | 2,160 | 2,120 | 2,140 | 289,000 |
| 1990/02/06 | 2,140 | 2,160 | 2,070 | 2,160 | 353,000 |
| 1990/02/05 | 2,140 | 2,140 | 2,070 | 2,070 | 464,000 |
| 1990/02/02 | 2,190 | 2,190 | 2,160 | 2,160 | 384,000 |
| 1990/02/01 | 2,190 | 2,190 | 2,130 | 2,160 | 144,000 |
| 1990/01/31 | 2,150 | 2,190 | 2,120 | 2,190 | 454,000 |
| 1990/01/30 | 2,090 | 2,150 | 2,090 | 2,150 | 2,328,000 |
| 1990/01/29 | 2,050 | 2,100 | 2,050 | 2,100 | 78,000 |
| 1990/01/26 | 2,100 | 2,140 | 2,040 | 2,040 | 146,000 |
| 1990/01/25 | 2,140 | 2,150 | 2,090 | 2,100 | 182,000 |
| 1990/01/24 | 2,160 | 2,160 | 2,050 | 2,130 | 174,000 |
| 1990/01/23 | 2,160 | 2,170 | 2,130 | 2,160 | 360,000 |
| 1990/01/22 | 2,140 | 2,160 | 2,130 | 2,160 | 226,000 |
| 1990/01/19 | 2,090 | 2,100 | 2,050 | 2,100 | 267,000 |
| 1990/01/18 | 2,130 | 2,140 | 2,090 | 2,100 | 151,000 |
| 1990/01/17 | 2,090 | 2,120 | 2,030 | 2,090 | 217,000 |
| 1990/01/16 | 2,100 | 2,100 | 2,000 | 2,010 | 331,000 |
| 1990/01/12 | 2,160 | 2,180 | 2,050 | 2,060 | 416,000 |
| 1990/01/11 | 2,160 | 2,200 | 2,160 | 2,190 | 379,000 |
| 1990/01/10 | 2,150 | 2,160 | 2,100 | 2,160 | 169,000 |
| 1990/01/09 | 2,090 | 2,130 | 2,090 | 2,130 | 210,000 |
| 1990/01/08 | 2,140 | 2,150 | 2,090 | 2,090 | 235,000 |
| 1990/01/05 | 2,130 | 2,170 | 2,050 | 2,100 | 168,000 |
| 1990/01/04 | 2,160 | 2,160 | 2,120 | 2,130 | 18,000 |