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 |
|---|---|---|---|---|---|
| 1992/12/30 | 917 | 919 | 891 | 900 | 145,000 |
| 1992/12/29 | 930 | 934 | 916 | 919 | 145,000 |
| 1992/12/28 | 977 | 977 | 931 | 940 | 192,000 |
| 1992/12/25 | 957 | 994 | 957 | 980 | 152,000 |
| 1992/12/24 | 957 | 967 | 947 | 967 | 120,000 |
| 1992/12/22 | 926 | 955 | 926 | 947 | 203,000 |
| 1992/12/21 | 945 | 954 | 935 | 936 | 189,000 |
| 1992/12/18 | 959 | 967 | 945 | 955 | 192,000 |
| 1992/12/17 | 929 | 955 | 929 | 949 | 158,000 |
| 1992/12/16 | 950 | 960 | 933 | 939 | 160,000 |
| 1992/12/15 | 949 | 960 | 936 | 960 | 137,000 |
| 1992/12/14 | 941 | 949 | 938 | 949 | 138,000 |
| 1992/12/11 | 942 | 952 | 940 | 940 | 1,344,000 |
| 1992/12/10 | 968 | 985 | 952 | 952 | 309,000 |
| 1992/12/09 | 970 | 986 | 968 | 968 | 134,000 |
| 1992/12/08 | 976 | 980 | 967 | 967 | 129,000 |
| 1992/12/07 | 1,000 | 1,010 | 992 | 992 | 94,000 |
| 1992/12/04 | 1,000 | 1,010 | 1,000 | 1,010 | 104,000 |
| 1992/12/03 | 999 | 1,020 | 999 | 1,000 | 172,000 |
| 1992/12/02 | 984 | 1,000 | 973 | 1,000 | 105,000 |
| 1992/12/01 | 1,010 | 1,020 | 995 | 995 | 128,000 |
| 1992/11/30 | 991 | 1,030 | 990 | 1,030 | 101,000 |
| 1992/11/27 | 1,010 | 1,020 | 980 | 990 | 206,000 |
| 1992/11/26 | 995 | 1,030 | 980 | 1,000 | 200,000 |
| 1992/11/25 | 975 | 995 | 963 | 995 | 268,000 |
| 1992/11/24 | 979 | 979 | 968 | 968 | 182,000 |
| 1992/11/20 | 919 | 975 | 919 | 970 | 211,000 |
| 1992/11/19 | 909 | 934 | 908 | 929 | 263,000 |
| 1992/11/18 | 840 | 900 | 840 | 889 | 214,000 |
| 1992/11/17 | 848 | 848 | 834 | 842 | 170,000 |
| 1992/11/16 | 840 | 849 | 836 | 845 | 85,000 |
| 1992/11/13 | 866 | 866 | 842 | 860 | 685,000 |
| 1992/11/12 | 888 | 888 | 864 | 866 | 242,000 |
| 1992/11/11 | 877 | 884 | 876 | 878 | 92,000 |
| 1992/11/10 | 881 | 895 | 871 | 875 | 132,000 |
| 1992/11/09 | 930 | 930 | 871 | 876 | 92,000 |
| 1992/11/06 | 956 | 956 | 930 | 930 | 116,000 |
| 1992/11/05 | 938 | 957 | 934 | 957 | 116,000 |
| 1992/11/04 | 920 | 944 | 918 | 944 | 64,000 |
| 1992/11/02 | 899 | 915 | 889 | 915 | 70,000 |
| 1992/10/30 | 916 | 916 | 886 | 895 | 134,000 |
| 1992/10/29 | 938 | 938 | 915 | 915 | 82,000 |
| 1992/10/28 | 947 | 952 | 938 | 938 | 153,000 |
| 1992/10/27 | 935 | 950 | 924 | 936 | 84,000 |
| 1992/10/26 | 920 | 940 | 920 | 940 | 68,000 |
| 1992/10/23 | 909 | 909 | 896 | 900 | 103,000 |
| 1992/10/22 | 910 | 920 | 906 | 909 | 176,000 |
| 1992/10/21 | 900 | 923 | 900 | 920 | 190,000 |
| 1992/10/20 | 871 | 900 | 870 | 890 | 286,000 |
| 1992/10/19 | 900 | 900 | 855 | 861 | 251,000 |
| 1992/10/16 | 946 | 950 | 908 | 908 | 168,000 |
| 1992/10/15 | 946 | 958 | 941 | 946 | 99,000 |
| 1992/10/14 | 944 | 959 | 938 | 946 | 236,000 |
| 1992/10/13 | 920 | 937 | 915 | 928 | 122,000 |
| 1992/10/12 | 903 | 920 | 901 | 910 | 152,000 |
| 1992/10/09 | 912 | 916 | 902 | 903 | 1,414,000 |
| 1992/10/08 | 920 | 934 | 919 | 932 | 236,000 |
| 1992/10/07 | 965 | 965 | 939 | 939 | 120,000 |
| 1992/10/06 | 931 | 961 | 925 | 940 | 195,000 |
| 1992/10/05 | 979 | 985 | 931 | 931 | 197,000 |
| 1992/10/02 | 991 | 1,000 | 989 | 989 | 165,000 |
| 1992/10/01 | 980 | 1,020 | 970 | 970 | 261,000 |
| 1992/09/30 | 1,020 | 1,030 | 970 | 970 | 281,000 |
| 1992/09/29 | 1,040 | 1,050 | 980 | 1,000 | 187,000 |
| 1992/09/28 | 1,090 | 1,090 | 1,030 | 1,030 | 207,000 |
| 1992/09/25 | 1,040 | 1,090 | 1,030 | 1,060 | 202,000 |
| 1992/09/24 | 1,070 | 1,100 | 1,060 | 1,060 | 497,000 |
| 1992/09/22 | 1,020 | 1,040 | 1,010 | 1,020 | 252,000 |
| 1992/09/21 | 1,020 | 1,050 | 1,010 | 1,010 | 214,000 |
| 1992/09/18 | 1,020 | 1,050 | 999 | 1,010 | 220,000 |
| 1992/09/17 | 976 | 1,030 | 976 | 1,030 | 251,000 |
| 1992/09/16 | 990 | 1,000 | 975 | 976 | 168,000 |
| 1992/09/14 | 990 | 1,050 | 990 | 1,050 | 214,000 |
| 1992/09/11 | 1,030 | 1,060 | 979 | 979 | 1,490,000 |
| 1992/09/10 | 1,040 | 1,070 | 1,040 | 1,050 | 519,000 |
| 1992/09/09 | 1,000 | 1,070 | 999 | 1,040 | 337,000 |
| 1992/09/08 | 1,010 | 1,040 | 1,000 | 1,000 | 368,000 |
| 1992/09/07 | 1,050 | 1,080 | 1,010 | 1,010 | 275,000 |
| 1992/09/04 | 1,090 | 1,090 | 1,010 | 1,040 | 511,000 |
| 1992/09/03 | 972 | 1,070 | 969 | 1,070 | 432,000 |
| 1992/09/02 | 951 | 970 | 940 | 969 | 190,000 |
| 1992/09/01 | 947 | 964 | 945 | 953 | 323,000 |
| 1992/08/31 | 900 | 956 | 900 | 928 | 346,000 |
| 1992/08/28 | 879 | 924 | 879 | 910 | 462,000 |
| 1992/08/27 | 869 | 900 | 869 | 890 | 576,000 |
| 1992/08/26 | 869 | 883 | 850 | 869 | 260,000 |
| 1992/08/25 | 873 | 890 | 871 | 885 | 288,000 |
| 1992/08/24 | 878 | 898 | 868 | 888 | 330,000 |
| 1992/08/21 | 860 | 860 | 836 | 858 | 187,000 |
| 1992/08/20 | 817 | 850 | 817 | 850 | 199,000 |
| 1992/08/19 | 790 | 818 | 773 | 818 | 179,000 |
| 1992/08/18 | 808 | 822 | 770 | 770 | 126,000 |
| 1992/08/17 | 832 | 836 | 822 | 822 | 53,000 |
| 1992/08/14 | 791 | 829 | 791 | 822 | 487,000 |
| 1992/08/13 | 800 | 825 | 799 | 801 | 145,000 |
| 1992/08/12 | 775 | 809 | 768 | 809 | 251,000 |
| 1992/08/11 | 815 | 815 | 772 | 779 | 214,000 |
| 1992/08/10 | 805 | 811 | 785 | 811 | 150,000 |
| 1992/08/07 | 850 | 850 | 814 | 830 | 123,000 |
| 1992/08/06 | 847 | 860 | 836 | 858 | 184,000 |
| 1992/08/05 | 805 | 842 | 804 | 840 | 199,000 |
| 1992/08/04 | 811 | 845 | 805 | 805 | 160,000 |
| 1992/08/03 | 838 | 849 | 820 | 830 | 123,000 |
| 1992/07/31 | 811 | 849 | 806 | 849 | 179,000 |
| 1992/07/30 | 800 | 819 | 785 | 819 | 157,000 |
| 1992/07/29 | 808 | 808 | 772 | 773 | 172,000 |
| 1992/07/28 | 799 | 807 | 782 | 788 | 202,000 |
| 1992/07/27 | 830 | 840 | 800 | 800 | 236,000 |
| 1992/07/24 | 822 | 829 | 780 | 803 | 297,000 |
| 1992/07/23 | 762 | 830 | 750 | 830 | 183,000 |
| 1992/07/22 | 830 | 830 | 772 | 772 | 321,000 |
| 1992/07/21 | 795 | 820 | 790 | 820 | 221,000 |
| 1992/07/20 | 818 | 820 | 800 | 802 | 206,000 |
| 1992/07/17 | 906 | 906 | 838 | 838 | 162,000 |
| 1992/07/16 | 899 | 907 | 894 | 906 | 112,000 |
| 1992/07/15 | 899 | 908 | 898 | 899 | 267,000 |
| 1992/07/14 | 885 | 899 | 870 | 894 | 184,000 |
| 1992/07/13 | 871 | 890 | 860 | 890 | 268,000 |
| 1992/07/10 | 892 | 892 | 859 | 880 | 629,000 |
| 1992/07/09 | 847 | 890 | 847 | 882 | 280,000 |
| 1992/07/08 | 841 | 850 | 831 | 850 | 144,000 |
| 1992/07/07 | 850 | 850 | 830 | 831 | 176,000 |
| 1992/07/06 | 838 | 850 | 830 | 830 | 54,000 |
| 1992/07/03 | 829 | 845 | 816 | 830 | 188,000 |
| 1992/07/02 | 810 | 830 | 810 | 829 | 326,000 |
| 1992/07/01 | 800 | 800 | 777 | 800 | 211,000 |
| 1992/06/30 | 784 | 799 | 784 | 799 | 360,000 |
| 1992/06/29 | 790 | 793 | 761 | 774 | 184,000 |
| 1992/06/26 | 810 | 810 | 790 | 790 | 412,000 |
| 1992/06/25 | 740 | 801 | 720 | 800 | 384,000 |
| 1992/06/24 | 784 | 794 | 779 | 790 | 40,000 |
| 1992/06/23 | 770 | 780 | 750 | 769 | 253,000 |
| 1992/06/22 | 836 | 836 | 790 | 797 | 361,000 |
| 1992/06/19 | 820 | 820 | 804 | 810 | 143,000 |
| 1992/06/18 | 800 | 821 | 797 | 799 | 555,000 |
| 1992/06/17 | 805 | 817 | 797 | 797 | 342,000 |
| 1992/06/16 | 838 | 843 | 805 | 805 | 177,000 |
| 1992/06/15 | 851 | 853 | 815 | 838 | 359,000 |
| 1992/06/12 | 890 | 895 | 850 | 850 | 2,115,000 |
| 1992/06/11 | 901 | 924 | 900 | 900 | 147,000 |
| 1992/06/10 | 900 | 919 | 900 | 908 | 327,000 |
| 1992/06/09 | 900 | 909 | 900 | 901 | 124,000 |
| 1992/06/08 | 911 | 911 | 885 | 900 | 312,000 |
| 1992/06/05 | 926 | 929 | 912 | 912 | 242,000 |
| 1992/06/04 | 988 | 988 | 921 | 921 | 199,000 |
| 1992/06/03 | 994 | 1,000 | 986 | 986 | 94,000 |
| 1992/06/02 | 980 | 995 | 960 | 984 | 137,000 |
| 1992/06/01 | 990 | 998 | 973 | 973 | 181,000 |
| 1992/05/29 | 939 | 975 | 939 | 973 | 114,000 |
| 1992/05/28 | 911 | 940 | 910 | 920 | 209,000 |
| 1992/05/27 | 971 | 971 | 900 | 911 | 394,000 |
| 1992/05/26 | 1,010 | 1,010 | 991 | 991 | 106,000 |
| 1992/05/25 | 970 | 999 | 970 | 998 | 134,000 |
| 1992/05/22 | 1,030 | 1,040 | 960 | 960 | 244,000 |
| 1992/05/21 | 1,030 | 1,030 | 1,000 | 1,020 | 313,000 |
| 1992/05/20 | 1,120 | 1,130 | 1,070 | 1,080 | 196,000 |
| 1992/05/19 | 1,060 | 1,130 | 1,060 | 1,130 | 203,000 |
| 1992/05/18 | 1,080 | 1,080 | 1,040 | 1,060 | 90,000 |
| 1992/05/15 | 1,050 | 1,060 | 1,040 | 1,060 | 334,000 |
| 1992/05/14 | 1,040 | 1,060 | 1,030 | 1,040 | 237,000 |
| 1992/05/13 | 1,050 | 1,060 | 1,020 | 1,040 | 287,000 |
| 1992/05/12 | 1,070 | 1,070 | 1,030 | 1,030 | 246,000 |
| 1992/05/11 | 1,060 | 1,070 | 1,040 | 1,040 | 231,000 |
| 1992/05/08 | 1,020 | 1,060 | 1,000 | 1,060 | 356,000 |
| 1992/05/07 | 960 | 1,000 | 945 | 1,000 | 327,000 |
| 1992/05/06 | 943 | 970 | 943 | 970 | 152,000 |
| 1992/05/01 | 915 | 943 | 915 | 943 | 199,000 |
| 1992/04/30 | 921 | 936 | 921 | 925 | 152,000 |
| 1992/04/28 | 950 | 960 | 941 | 960 | 202,000 |
| 1992/04/27 | 969 | 979 | 959 | 975 | 207,000 |
| 1992/04/24 | 982 | 999 | 951 | 999 | 278,000 |
| 1992/04/23 | 945 | 980 | 940 | 972 | 170,000 |
| 1992/04/22 | 920 | 920 | 893 | 914 | 246,000 |
| 1992/04/21 | 950 | 970 | 900 | 900 | 351,000 |
| 1992/04/20 | 1,020 | 1,020 | 960 | 970 | 277,000 |
| 1992/04/17 | 1,050 | 1,050 | 979 | 1,000 | 491,000 |
| 1992/04/16 | 1,110 | 1,110 | 1,050 | 1,080 | 245,000 |
| 1992/04/15 | 1,070 | 1,120 | 1,050 | 1,120 | 331,000 |
| 1992/04/14 | 1,000 | 1,050 | 970 | 1,010 | 311,000 |
| 1992/04/13 | 1,140 | 1,150 | 990 | 990 | 339,000 |
| 1992/04/10 | 1,120 | 1,180 | 1,110 | 1,120 | 266,000 |
| 1992/04/09 | 1,140 | 1,190 | 1,080 | 1,080 | 447,000 |
| 1992/04/08 | 1,240 | 1,280 | 1,180 | 1,180 | 248,000 |
| 1992/04/07 | 1,330 | 1,330 | 1,280 | 1,280 | 216,000 |
| 1992/04/06 | 1,380 | 1,380 | 1,320 | 1,320 | 152,000 |
| 1992/04/03 | 1,340 | 1,360 | 1,310 | 1,360 | 198,000 |
| 1992/04/02 | 1,320 | 1,360 | 1,320 | 1,320 | 301,000 |
| 1992/04/01 | 1,320 | 1,360 | 1,310 | 1,330 | 114,000 |
| 1992/03/31 | 1,400 | 1,410 | 1,320 | 1,340 | 182,000 |
| 1992/03/30 | 1,320 | 1,400 | 1,320 | 1,390 | 148,000 |
| 1992/03/27 | 1,310 | 1,370 | 1,300 | 1,320 | 144,000 |
| 1992/03/26 | 1,380 | 1,390 | 1,350 | 1,350 | 67,000 |
| 1992/03/25 | 1,350 | 1,400 | 1,340 | 1,400 | 212,000 |
| 1992/03/24 | 1,340 | 1,350 | 1,310 | 1,350 | 60,000 |
| 1992/03/23 | 1,360 | 1,390 | 1,320 | 1,340 | 203,000 |
| 1992/03/19 | 1,360 | 1,380 | 1,310 | 1,350 | 483,000 |
| 1992/03/18 | 1,300 | 1,380 | 1,300 | 1,380 | 365,000 |
| 1992/03/17 | 1,280 | 1,330 | 1,250 | 1,300 | 232,000 |
| 1992/03/16 | 1,330 | 1,330 | 1,280 | 1,280 | 195,000 |
| 1992/03/13 | 1,380 | 1,390 | 1,330 | 1,360 | 1,601,000 |
| 1992/03/12 | 1,380 | 1,430 | 1,340 | 1,400 | 127,000 |
| 1992/03/11 | 1,380 | 1,400 | 1,350 | 1,400 | 78,000 |
| 1992/03/10 | 1,360 | 1,390 | 1,350 | 1,380 | 67,000 |
| 1992/03/09 | 1,380 | 1,380 | 1,350 | 1,370 | 33,000 |
| 1992/03/06 | 1,350 | 1,390 | 1,340 | 1,370 | 126,000 |
| 1992/03/05 | 1,360 | 1,360 | 1,350 | 1,350 | 157,000 |
| 1992/03/04 | 1,380 | 1,400 | 1,360 | 1,390 | 133,000 |
| 1992/03/03 | 1,430 | 1,440 | 1,400 | 1,400 | 85,000 |
| 1992/03/02 | 1,450 | 1,460 | 1,420 | 1,420 | 168,000 |
| 1992/02/28 | 1,440 | 1,450 | 1,410 | 1,450 | 77,000 |
| 1992/02/27 | 1,440 | 1,450 | 1,420 | 1,430 | 89,000 |
| 1992/02/26 | 1,380 | 1,420 | 1,360 | 1,420 | 149,000 |
| 1992/02/25 | 1,350 | 1,390 | 1,350 | 1,360 | 120,000 |
| 1992/02/24 | 1,430 | 1,430 | 1,350 | 1,350 | 68,000 |
| 1992/02/21 | 1,390 | 1,430 | 1,380 | 1,430 | 147,000 |
| 1992/02/20 | 1,410 | 1,430 | 1,370 | 1,390 | 104,000 |
| 1992/02/19 | 1,380 | 1,400 | 1,370 | 1,390 | 137,000 |
| 1992/02/18 | 1,420 | 1,470 | 1,380 | 1,400 | 73,000 |
| 1992/02/17 | 1,380 | 1,470 | 1,360 | 1,470 | 209,000 |
| 1992/02/14 | 1,440 | 1,450 | 1,380 | 1,380 | 132,000 |
| 1992/02/13 | 1,420 | 1,490 | 1,420 | 1,460 | 222,000 |
| 1992/02/12 | 1,490 | 1,490 | 1,430 | 1,430 | 53,000 |
| 1992/02/10 | 1,500 | 1,520 | 1,470 | 1,520 | 54,000 |
| 1992/02/07 | 1,510 | 1,520 | 1,500 | 1,510 | 132,000 |
| 1992/02/06 | 1,480 | 1,520 | 1,470 | 1,470 | 182,000 |
| 1992/02/05 | 1,440 | 1,500 | 1,430 | 1,480 | 93,000 |
| 1992/02/04 | 1,440 | 1,500 | 1,440 | 1,460 | 94,000 |
| 1992/02/03 | 1,530 | 1,530 | 1,470 | 1,470 | 81,000 |
| 1992/01/31 | 1,500 | 1,530 | 1,470 | 1,500 | 275,000 |
| 1992/01/30 | 1,440 | 1,500 | 1,440 | 1,490 | 150,000 |
| 1992/01/29 | 1,450 | 1,450 | 1,420 | 1,450 | 72,000 |
| 1992/01/28 | 1,410 | 1,450 | 1,410 | 1,450 | 137,000 |
| 1992/01/27 | 1,410 | 1,420 | 1,380 | 1,400 | 98,000 |
| 1992/01/24 | 1,440 | 1,460 | 1,400 | 1,420 | 131,000 |
| 1992/01/23 | 1,500 | 1,520 | 1,470 | 1,480 | 117,000 |
| 1992/01/22 | 1,420 | 1,480 | 1,390 | 1,480 | 121,000 |
| 1992/01/21 | 1,450 | 1,450 | 1,400 | 1,440 | 132,000 |
| 1992/01/20 | 1,440 | 1,440 | 1,370 | 1,410 | 178,000 |
| 1992/01/17 | 1,440 | 1,450 | 1,410 | 1,430 | 205,000 |
| 1992/01/16 | 1,490 | 1,490 | 1,430 | 1,440 | 160,000 |
| 1992/01/14 | 1,460 | 1,490 | 1,460 | 1,470 | 86,000 |
| 1992/01/13 | 1,470 | 1,470 | 1,430 | 1,460 | 224,000 |
| 1992/01/10 | 1,480 | 1,500 | 1,470 | 1,490 | 203,000 |
| 1992/01/09 | 1,530 | 1,600 | 1,510 | 1,600 | 294,000 |
| 1992/01/08 | 1,650 | 1,650 | 1,530 | 1,530 | 137,000 |
| 1992/01/07 | 1,650 | 1,690 | 1,630 | 1,660 | 193,000 |
| 1992/01/06 | 1,620 | 1,660 | 1,610 | 1,650 | 90,000 |