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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,260 | 1,280 | 1,250 | 1,270 | 95,000 |
| 1994/12/29 | 1,280 | 1,280 | 1,260 | 1,270 | 173,000 |
| 1994/12/28 | 1,280 | 1,280 | 1,270 | 1,280 | 119,000 |
| 1994/12/27 | 1,260 | 1,280 | 1,260 | 1,270 | 106,000 |
| 1994/12/26 | 1,290 | 1,290 | 1,270 | 1,280 | 144,000 |
| 1994/12/22 | 1,280 | 1,290 | 1,260 | 1,280 | 265,000 |
| 1994/12/21 | 1,270 | 1,280 | 1,260 | 1,270 | 220,000 |
| 1994/12/20 | 1,280 | 1,290 | 1,270 | 1,290 | 533,000 |
| 1994/12/19 | 1,270 | 1,290 | 1,270 | 1,270 | 375,000 |
| 1994/12/16 | 1,260 | 1,270 | 1,250 | 1,270 | 488,000 |
| 1994/12/15 | 1,250 | 1,270 | 1,240 | 1,240 | 954,000 |
| 1994/12/14 | 1,210 | 1,230 | 1,200 | 1,230 | 253,000 |
| 1994/12/13 | 1,210 | 1,210 | 1,190 | 1,190 | 210,000 |
| 1994/12/12 | 1,200 | 1,210 | 1,190 | 1,190 | 109,000 |
| 1994/12/09 | 1,240 | 1,250 | 1,200 | 1,200 | 1,291,000 |
| 1994/12/08 | 1,250 | 1,260 | 1,210 | 1,220 | 552,000 |
| 1994/12/07 | 1,250 | 1,260 | 1,250 | 1,250 | 227,000 |
| 1994/12/06 | 1,250 | 1,270 | 1,240 | 1,250 | 522,000 |
| 1994/12/05 | 1,230 | 1,260 | 1,230 | 1,260 | 195,000 |
| 1994/12/02 | 1,230 | 1,240 | 1,220 | 1,220 | 128,000 |
| 1994/12/01 | 1,250 | 1,250 | 1,230 | 1,250 | 159,000 |
| 1994/11/30 | 1,220 | 1,240 | 1,210 | 1,240 | 311,000 |
| 1994/11/29 | 1,250 | 1,250 | 1,220 | 1,220 | 183,000 |
| 1994/11/28 | 1,240 | 1,250 | 1,230 | 1,250 | 53,000 |
| 1994/11/25 | 1,220 | 1,240 | 1,220 | 1,220 | 175,000 |
| 1994/11/24 | 1,190 | 1,230 | 1,190 | 1,220 | 179,000 |
| 1994/11/22 | 1,200 | 1,230 | 1,190 | 1,210 | 199,000 |
| 1994/11/21 | 1,240 | 1,240 | 1,210 | 1,210 | 98,000 |
| 1994/11/18 | 1,280 | 1,280 | 1,250 | 1,270 | 124,000 |
| 1994/11/17 | 1,240 | 1,290 | 1,230 | 1,290 | 96,000 |
| 1994/11/16 | 1,240 | 1,250 | 1,230 | 1,250 | 173,000 |
| 1994/11/15 | 1,220 | 1,250 | 1,210 | 1,250 | 115,000 |
| 1994/11/14 | 1,210 | 1,220 | 1,200 | 1,210 | 106,000 |
| 1994/11/11 | 1,220 | 1,220 | 1,180 | 1,210 | 350,000 |
| 1994/11/10 | 1,230 | 1,230 | 1,200 | 1,200 | 375,000 |
| 1994/11/09 | 1,240 | 1,250 | 1,230 | 1,230 | 161,000 |
| 1994/11/08 | 1,250 | 1,260 | 1,230 | 1,250 | 104,000 |
| 1994/11/07 | 1,260 | 1,260 | 1,240 | 1,260 | 132,000 |
| 1994/11/04 | 1,270 | 1,270 | 1,250 | 1,260 | 345,000 |
| 1994/11/02 | 1,240 | 1,260 | 1,240 | 1,250 | 507,000 |
| 1994/11/01 | 1,260 | 1,270 | 1,250 | 1,250 | 150,000 |
| 1994/10/31 | 1,290 | 1,300 | 1,280 | 1,290 | 164,000 |
| 1994/10/28 | 1,300 | 1,310 | 1,290 | 1,300 | 355,000 |
| 1994/10/27 | 1,280 | 1,300 | 1,270 | 1,280 | 281,000 |
| 1994/10/26 | 1,280 | 1,300 | 1,270 | 1,280 | 414,000 |
| 1994/10/25 | 1,230 | 1,310 | 1,220 | 1,280 | 693,000 |
| 1994/10/24 | 1,210 | 1,240 | 1,210 | 1,220 | 306,000 |
| 1994/10/21 | 1,150 | 1,170 | 1,150 | 1,170 | 122,000 |
| 1994/10/20 | 1,180 | 1,190 | 1,170 | 1,170 | 90,000 |
| 1994/10/19 | 1,170 | 1,170 | 1,160 | 1,170 | 209,000 |
| 1994/10/18 | 1,180 | 1,190 | 1,170 | 1,180 | 43,000 |
| 1994/10/17 | 1,190 | 1,190 | 1,170 | 1,180 | 102,000 |
| 1994/10/14 | 1,180 | 1,190 | 1,170 | 1,170 | 522,000 |
| 1994/10/13 | 1,160 | 1,190 | 1,160 | 1,190 | 207,000 |
| 1994/10/12 | 1,120 | 1,170 | 1,120 | 1,170 | 277,000 |
| 1994/10/11 | 1,100 | 1,110 | 1,100 | 1,110 | 109,000 |
| 1994/10/07 | 1,090 | 1,100 | 1,080 | 1,100 | 108,000 |
| 1994/10/06 | 1,100 | 1,110 | 1,090 | 1,090 | 438,000 |
| 1994/10/05 | 1,120 | 1,120 | 1,100 | 1,100 | 203,000 |
| 1994/10/04 | 1,120 | 1,130 | 1,120 | 1,120 | 33,000 |
| 1994/10/03 | 1,120 | 1,130 | 1,110 | 1,130 | 96,000 |
| 1994/09/30 | 1,120 | 1,120 | 1,100 | 1,120 | 152,000 |
| 1994/09/29 | 1,150 | 1,150 | 1,100 | 1,120 | 324,000 |
| 1994/09/28 | 1,130 | 1,160 | 1,130 | 1,140 | 260,000 |
| 1994/09/27 | 1,150 | 1,150 | 1,110 | 1,130 | 233,000 |
| 1994/09/26 | 1,130 | 1,170 | 1,130 | 1,140 | 148,000 |
| 1994/09/22 | 1,140 | 1,140 | 1,130 | 1,130 | 218,000 |
| 1994/09/21 | 1,130 | 1,150 | 1,130 | 1,140 | 117,000 |
| 1994/09/20 | 1,140 | 1,140 | 1,130 | 1,130 | 186,000 |
| 1994/09/19 | 1,140 | 1,140 | 1,120 | 1,140 | 274,000 |
| 1994/09/16 | 1,140 | 1,140 | 1,130 | 1,130 | 80,000 |
| 1994/09/14 | 1,140 | 1,140 | 1,130 | 1,130 | 159,000 |
| 1994/09/13 | 1,130 | 1,150 | 1,130 | 1,140 | 327,000 |
| 1994/09/12 | 1,130 | 1,140 | 1,130 | 1,130 | 315,000 |
| 1994/09/09 | 1,130 | 1,150 | 1,130 | 1,130 | 1,260,000 |
| 1994/09/08 | 1,120 | 1,130 | 1,120 | 1,120 | 164,000 |
| 1994/09/07 | 1,130 | 1,140 | 1,120 | 1,120 | 101,000 |
| 1994/09/06 | 1,130 | 1,150 | 1,130 | 1,130 | 132,000 |
| 1994/09/05 | 1,140 | 1,140 | 1,130 | 1,130 | 53,000 |
| 1994/09/02 | 1,160 | 1,160 | 1,160 | 1,160 | 33,000 |
| 1994/09/01 | 1,170 | 1,180 | 1,160 | 1,160 | 131,000 |
| 1994/08/31 | 1,170 | 1,170 | 1,150 | 1,170 | 84,000 |
| 1994/08/30 | 1,150 | 1,170 | 1,150 | 1,170 | 78,000 |
| 1994/08/29 | 1,150 | 1,160 | 1,140 | 1,140 | 138,000 |
| 1994/08/26 | 1,150 | 1,160 | 1,130 | 1,130 | 170,000 |
| 1994/08/25 | 1,150 | 1,150 | 1,130 | 1,150 | 316,000 |
| 1994/08/24 | 1,140 | 1,140 | 1,100 | 1,130 | 404,000 |
| 1994/08/23 | 1,170 | 1,180 | 1,150 | 1,160 | 191,000 |
| 1994/08/22 | 1,190 | 1,190 | 1,180 | 1,190 | 73,000 |
| 1994/08/19 | 1,190 | 1,200 | 1,170 | 1,170 | 174,000 |
| 1994/08/18 | 1,210 | 1,220 | 1,190 | 1,220 | 276,000 |
| 1994/08/17 | 1,200 | 1,220 | 1,200 | 1,200 | 73,000 |
| 1994/08/16 | 1,200 | 1,220 | 1,200 | 1,200 | 83,000 |
| 1994/08/15 | 1,190 | 1,210 | 1,190 | 1,190 | 52,000 |
| 1994/08/12 | 1,230 | 1,230 | 1,200 | 1,200 | 263,000 |
| 1994/08/11 | 1,200 | 1,220 | 1,200 | 1,220 | 98,000 |
| 1994/08/10 | 1,190 | 1,200 | 1,180 | 1,200 | 121,000 |
| 1994/08/09 | 1,220 | 1,220 | 1,180 | 1,180 | 157,000 |
| 1994/08/08 | 1,200 | 1,220 | 1,200 | 1,210 | 62,000 |
| 1994/08/05 | 1,240 | 1,240 | 1,200 | 1,200 | 52,000 |
| 1994/08/04 | 1,240 | 1,250 | 1,230 | 1,250 | 50,000 |
| 1994/08/03 | 1,230 | 1,250 | 1,230 | 1,250 | 42,000 |
| 1994/08/02 | 1,210 | 1,250 | 1,210 | 1,250 | 119,000 |
| 1994/08/01 | 1,200 | 1,200 | 1,190 | 1,190 | 61,000 |
| 1994/07/29 | 1,220 | 1,220 | 1,190 | 1,190 | 152,000 |
| 1994/07/28 | 1,210 | 1,210 | 1,160 | 1,210 | 230,000 |
| 1994/07/27 | 1,200 | 1,200 | 1,190 | 1,190 | 158,000 |
| 1994/07/26 | 1,200 | 1,200 | 1,190 | 1,200 | 108,000 |
| 1994/07/25 | 1,200 | 1,210 | 1,180 | 1,200 | 247,000 |
| 1994/07/22 | 1,250 | 1,250 | 1,210 | 1,240 | 112,000 |
| 1994/07/21 | 1,230 | 1,240 | 1,230 | 1,230 | 151,000 |
| 1994/07/20 | 1,270 | 1,290 | 1,230 | 1,250 | 580,000 |
| 1994/07/19 | 1,280 | 1,290 | 1,260 | 1,280 | 258,000 |
| 1994/07/18 | 1,260 | 1,280 | 1,260 | 1,280 | 22,000 |
| 1994/07/15 | 1,270 | 1,280 | 1,250 | 1,280 | 84,000 |
| 1994/07/14 | 1,240 | 1,270 | 1,230 | 1,270 | 198,000 |
| 1994/07/13 | 1,210 | 1,220 | 1,200 | 1,220 | 100,000 |
| 1994/07/12 | 1,210 | 1,220 | 1,190 | 1,210 | 93,000 |
| 1994/07/11 | 1,220 | 1,220 | 1,200 | 1,220 | 104,000 |
| 1994/07/08 | 1,250 | 1,250 | 1,220 | 1,230 | 333,000 |
| 1994/07/07 | 1,250 | 1,260 | 1,250 | 1,250 | 56,000 |
| 1994/07/06 | 1,270 | 1,270 | 1,250 | 1,250 | 101,000 |
| 1994/07/05 | 1,260 | 1,270 | 1,260 | 1,270 | 255,000 |
| 1994/07/04 | 1,280 | 1,280 | 1,260 | 1,260 | 122,000 |
| 1994/07/01 | 1,270 | 1,280 | 1,250 | 1,270 | 387,000 |
| 1994/06/30 | 1,260 | 1,290 | 1,260 | 1,290 | 359,000 |
| 1994/06/29 | 1,280 | 1,290 | 1,270 | 1,280 | 533,000 |
| 1994/06/28 | 1,300 | 1,300 | 1,280 | 1,280 | 692,000 |
| 1994/06/27 | 1,300 | 1,300 | 1,270 | 1,280 | 601,000 |
| 1994/06/24 | 1,330 | 1,350 | 1,320 | 1,320 | 237,000 |
| 1994/06/23 | 1,340 | 1,350 | 1,320 | 1,350 | 286,000 |
| 1994/06/22 | 1,310 | 1,340 | 1,300 | 1,320 | 368,000 |
| 1994/06/21 | 1,340 | 1,350 | 1,320 | 1,340 | 516,000 |
| 1994/06/20 | 1,380 | 1,380 | 1,360 | 1,360 | 247,000 |
| 1994/06/17 | 1,410 | 1,410 | 1,380 | 1,400 | 244,000 |
| 1994/06/16 | 1,360 | 1,420 | 1,360 | 1,410 | 567,000 |
| 1994/06/15 | 1,370 | 1,390 | 1,360 | 1,370 | 345,000 |
| 1994/06/14 | 1,380 | 1,390 | 1,350 | 1,360 | 568,000 |
| 1994/06/13 | 1,360 | 1,410 | 1,360 | 1,400 | 379,000 |
| 1994/06/10 | 1,420 | 1,420 | 1,360 | 1,360 | 1,219,000 |
| 1994/06/09 | 1,400 | 1,420 | 1,400 | 1,400 | 760,000 |
| 1994/06/08 | 1,360 | 1,430 | 1,360 | 1,420 | 1,784,000 |
| 1994/06/07 | 1,340 | 1,360 | 1,340 | 1,360 | 202,000 |
| 1994/06/06 | 1,340 | 1,340 | 1,320 | 1,340 | 124,000 |
| 1994/06/03 | 1,350 | 1,360 | 1,330 | 1,340 | 598,000 |
| 1994/06/02 | 1,360 | 1,370 | 1,340 | 1,350 | 392,000 |
| 1994/06/01 | 1,370 | 1,400 | 1,370 | 1,370 | 727,000 |
| 1994/05/31 | 1,350 | 1,400 | 1,350 | 1,380 | 1,398,000 |
| 1994/05/30 | 1,400 | 1,400 | 1,330 | 1,340 | 992,000 |
| 1994/05/27 | 1,330 | 1,410 | 1,330 | 1,410 | 1,603,000 |
| 1994/05/26 | 1,340 | 1,350 | 1,310 | 1,320 | 788,000 |
| 1994/05/25 | 1,360 | 1,370 | 1,340 | 1,360 | 367,000 |
| 1994/05/24 | 1,380 | 1,380 | 1,350 | 1,350 | 676,000 |
| 1994/05/23 | 1,390 | 1,400 | 1,370 | 1,400 | 677,000 |
| 1994/05/20 | 1,360 | 1,420 | 1,350 | 1,400 | 3,250,000 |
| 1994/05/19 | 1,350 | 1,360 | 1,340 | 1,360 | 420,000 |
| 1994/05/18 | 1,380 | 1,390 | 1,340 | 1,360 | 1,358,000 |
| 1994/05/17 | 1,310 | 1,390 | 1,310 | 1,380 | 2,038,000 |
| 1994/05/16 | 1,300 | 1,350 | 1,300 | 1,330 | 1,226,000 |
| 1994/05/13 | 1,290 | 1,310 | 1,270 | 1,300 | 741,000 |
| 1994/05/12 | 1,290 | 1,290 | 1,280 | 1,290 | 289,000 |
| 1994/05/11 | 1,300 | 1,310 | 1,280 | 1,290 | 599,000 |
| 1994/05/10 | 1,260 | 1,300 | 1,260 | 1,300 | 1,027,000 |
| 1994/05/09 | 1,220 | 1,250 | 1,220 | 1,240 | 453,000 |
| 1994/05/06 | 1,200 | 1,220 | 1,200 | 1,200 | 112,000 |
| 1994/05/02 | 1,200 | 1,210 | 1,190 | 1,200 | 118,000 |
| 1994/04/28 | 1,180 | 1,220 | 1,170 | 1,220 | 196,000 |
| 1994/04/27 | 1,170 | 1,180 | 1,150 | 1,160 | 71,000 |
| 1994/04/26 | 1,160 | 1,170 | 1,140 | 1,160 | 183,000 |
| 1994/04/25 | 1,190 | 1,190 | 1,150 | 1,160 | 206,000 |
| 1994/04/22 | 1,200 | 1,200 | 1,180 | 1,190 | 158,000 |
| 1994/04/21 | 1,200 | 1,200 | 1,170 | 1,170 | 81,000 |
| 1994/04/20 | 1,210 | 1,220 | 1,180 | 1,180 | 202,000 |
| 1994/04/19 | 1,240 | 1,240 | 1,210 | 1,210 | 147,000 |
| 1994/04/18 | 1,250 | 1,260 | 1,240 | 1,240 | 143,000 |
| 1994/04/15 | 1,250 | 1,260 | 1,230 | 1,230 | 193,000 |
| 1994/04/14 | 1,210 | 1,240 | 1,210 | 1,240 | 269,000 |
| 1994/04/13 | 1,150 | 1,230 | 1,150 | 1,230 | 185,000 |
| 1994/04/12 | 1,180 | 1,190 | 1,150 | 1,150 | 106,000 |
| 1994/04/11 | 1,220 | 1,220 | 1,200 | 1,200 | 171,000 |
| 1994/04/08 | 1,200 | 1,210 | 1,150 | 1,200 | 634,000 |
| 1994/04/07 | 1,200 | 1,220 | 1,200 | 1,210 | 131,000 |
| 1994/04/06 | 1,210 | 1,220 | 1,180 | 1,200 | 190,000 |
| 1994/04/05 | 1,140 | 1,170 | 1,130 | 1,170 | 100,000 |
| 1994/04/04 | 1,120 | 1,130 | 1,090 | 1,100 | 250,000 |
| 1994/04/01 | 1,130 | 1,150 | 1,120 | 1,130 | 110,000 |
| 1994/03/31 | 1,130 | 1,150 | 1,090 | 1,090 | 413,000 |
| 1994/03/30 | 1,130 | 1,160 | 1,130 | 1,140 | 251,000 |
| 1994/03/29 | 1,200 | 1,200 | 1,160 | 1,160 | 173,000 |
| 1994/03/28 | 1,180 | 1,210 | 1,160 | 1,170 | 149,000 |
| 1994/03/25 | 1,170 | 1,200 | 1,160 | 1,160 | 292,000 |
| 1994/03/24 | 1,170 | 1,200 | 1,160 | 1,200 | 182,000 |
| 1994/03/23 | 1,210 | 1,210 | 1,160 | 1,160 | 290,000 |
| 1994/03/22 | 1,270 | 1,290 | 1,230 | 1,250 | 221,000 |
| 1994/03/18 | 1,290 | 1,300 | 1,270 | 1,270 | 264,000 |
| 1994/03/17 | 1,290 | 1,310 | 1,270 | 1,290 | 534,000 |
| 1994/03/16 | 1,290 | 1,310 | 1,290 | 1,290 | 502,000 |
| 1994/03/15 | 1,280 | 1,290 | 1,270 | 1,280 | 710,000 |
| 1994/03/14 | 1,210 | 1,270 | 1,200 | 1,270 | 544,000 |
| 1994/03/11 | 1,200 | 1,210 | 1,180 | 1,190 | 1,283,000 |
| 1994/03/10 | 1,190 | 1,200 | 1,180 | 1,180 | 321,000 |
| 1994/03/09 | 1,210 | 1,210 | 1,180 | 1,190 | 837,000 |
| 1994/03/08 | 1,180 | 1,200 | 1,170 | 1,190 | 770,000 |
| 1994/03/07 | 1,160 | 1,190 | 1,150 | 1,170 | 1,647,000 |
| 1994/03/04 | 1,100 | 1,130 | 1,090 | 1,120 | 829,000 |
| 1994/03/03 | 1,080 | 1,090 | 1,070 | 1,080 | 246,000 |
| 1994/03/02 | 1,100 | 1,110 | 1,080 | 1,080 | 349,000 |
| 1994/03/01 | 1,090 | 1,110 | 1,090 | 1,110 | 484,000 |
| 1994/02/28 | 1,070 | 1,090 | 1,050 | 1,080 | 193,000 |
| 1994/02/25 | 1,040 | 1,090 | 1,030 | 1,070 | 453,000 |
| 1994/02/24 | 1,030 | 1,060 | 1,030 | 1,040 | 309,000 |
| 1994/02/23 | 1,050 | 1,060 | 1,020 | 1,030 | 119,000 |
| 1994/02/22 | 1,070 | 1,070 | 1,060 | 1,060 | 185,000 |
| 1994/02/21 | 1,010 | 1,070 | 1,010 | 1,060 | 204,000 |
| 1994/02/18 | 1,020 | 1,030 | 1,000 | 1,000 | 126,000 |
| 1994/02/17 | 1,020 | 1,030 | 1,000 | 1,010 | 192,000 |
| 1994/02/16 | 1,030 | 1,040 | 1,020 | 1,020 | 363,000 |
| 1994/02/15 | 1,020 | 1,040 | 1,010 | 1,020 | 614,000 |
| 1994/02/14 | 1,090 | 1,110 | 1,090 | 1,090 | 628,000 |
| 1994/02/10 | 1,090 | 1,110 | 1,080 | 1,110 | 566,000 |
| 1994/02/09 | 1,100 | 1,100 | 1,060 | 1,070 | 644,000 |
| 1994/02/08 | 1,070 | 1,110 | 1,060 | 1,100 | 1,275,000 |
| 1994/02/07 | 1,020 | 1,090 | 1,010 | 1,050 | 1,140,000 |
| 1994/02/04 | 1,010 | 1,030 | 1,000 | 1,030 | 1,605,000 |
| 1994/02/03 | 1,000 | 1,010 | 985 | 997 | 420,000 |
| 1994/02/02 | 1,010 | 1,020 | 992 | 1,000 | 1,426,000 |
| 1994/02/01 | 1,000 | 1,030 | 995 | 1,000 | 1,014,000 |
| 1994/01/31 | 1,000 | 1,020 | 992 | 992 | 872,000 |
| 1994/01/28 | 988 | 989 | 962 | 977 | 53,000 |
| 1994/01/27 | 982 | 1,010 | 971 | 989 | 295,000 |
| 1994/01/26 | 976 | 990 | 971 | 990 | 282,000 |
| 1994/01/25 | 976 | 977 | 965 | 976 | 113,000 |
| 1994/01/24 | 980 | 1,000 | 965 | 965 | 269,000 |
| 1994/01/21 | 1,010 | 1,030 | 1,000 | 1,020 | 200,000 |
| 1994/01/20 | 990 | 1,010 | 985 | 1,010 | 461,000 |
| 1994/01/19 | 985 | 1,010 | 980 | 983 | 627,000 |
| 1994/01/18 | 991 | 1,020 | 980 | 985 | 151,000 |
| 1994/01/17 | 1,010 | 1,010 | 990 | 1,010 | 161,000 |
| 1994/01/14 | 1,060 | 1,080 | 1,040 | 1,050 | 673,000 |
| 1994/01/13 | 1,040 | 1,050 | 1,020 | 1,040 | 193,000 |
| 1994/01/12 | 1,050 | 1,080 | 1,030 | 1,080 | 341,000 |
| 1994/01/11 | 1,080 | 1,080 | 1,040 | 1,050 | 350,000 |
| 1994/01/10 | 1,010 | 1,060 | 1,010 | 1,030 | 426,000 |
| 1994/01/07 | 994 | 1,010 | 965 | 975 | 301,000 |
| 1994/01/06 | 995 | 995 | 985 | 985 | 180,000 |
| 1994/01/05 | 958 | 965 | 930 | 965 | 153,000 |
| 1994/01/04 | 949 | 949 | 940 | 940 | 48,000 |