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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,870 | 1,880 | 1,860 | 1,860 | 329,000 |
| 1995/12/28 | 1,850 | 1,860 | 1,820 | 1,820 | 279,000 |
| 1995/12/27 | 1,870 | 1,870 | 1,850 | 1,860 | 194,000 |
| 1995/12/26 | 1,850 | 1,870 | 1,820 | 1,870 | 246,000 |
| 1995/12/25 | 1,810 | 1,840 | 1,800 | 1,840 | 207,000 |
| 1995/12/22 | 1,820 | 1,820 | 1,800 | 1,810 | 433,000 |
| 1995/12/21 | 1,730 | 1,790 | 1,730 | 1,790 | 331,000 |
| 1995/12/20 | 1,780 | 1,800 | 1,750 | 1,750 | 373,000 |
| 1995/12/19 | 1,730 | 1,770 | 1,720 | 1,720 | 643,000 |
| 1995/12/18 | 1,820 | 1,830 | 1,760 | 1,760 | 405,000 |
| 1995/12/15 | 1,860 | 1,870 | 1,830 | 1,840 | 350,000 |
| 1995/12/14 | 1,850 | 1,880 | 1,850 | 1,860 | 465,000 |
| 1995/12/13 | 1,880 | 1,890 | 1,850 | 1,850 | 498,000 |
| 1995/12/12 | 1,860 | 1,880 | 1,850 | 1,880 | 487,000 |
| 1995/12/11 | 1,880 | 1,890 | 1,850 | 1,860 | 521,000 |
| 1995/12/08 | 1,880 | 1,900 | 1,860 | 1,880 | 3,280,000 |
| 1995/12/07 | 1,840 | 1,890 | 1,830 | 1,880 | 1,531,000 |
| 1995/12/06 | 1,840 | 1,860 | 1,820 | 1,830 | 833,000 |
| 1995/12/05 | 1,800 | 1,860 | 1,770 | 1,840 | 2,823,000 |
| 1995/12/04 | 1,720 | 1,830 | 1,710 | 1,820 | 1,677,000 |
| 1995/12/01 | 1,700 | 1,710 | 1,680 | 1,700 | 951,000 |
| 1995/11/30 | 1,640 | 1,710 | 1,630 | 1,690 | 1,422,000 |
| 1995/11/29 | 1,620 | 1,650 | 1,620 | 1,630 | 842,000 |
| 1995/11/28 | 1,610 | 1,630 | 1,600 | 1,620 | 789,000 |
| 1995/11/27 | 1,600 | 1,630 | 1,600 | 1,610 | 560,000 |
| 1995/11/24 | 1,600 | 1,600 | 1,580 | 1,600 | 234,000 |
| 1995/11/22 | 1,610 | 1,620 | 1,590 | 1,610 | 138,000 |
| 1995/11/21 | 1,630 | 1,630 | 1,600 | 1,620 | 310,000 |
| 1995/11/20 | 1,620 | 1,640 | 1,620 | 1,630 | 479,000 |
| 1995/11/17 | 1,630 | 1,640 | 1,610 | 1,630 | 393,000 |
| 1995/11/16 | 1,590 | 1,610 | 1,580 | 1,610 | 345,000 |
| 1995/11/15 | 1,620 | 1,620 | 1,570 | 1,580 | 344,000 |
| 1995/11/14 | 1,610 | 1,620 | 1,600 | 1,620 | 236,000 |
| 1995/11/13 | 1,610 | 1,610 | 1,580 | 1,600 | 275,000 |
| 1995/11/10 | 1,590 | 1,610 | 1,570 | 1,610 | 334,000 |
| 1995/11/09 | 1,580 | 1,610 | 1,580 | 1,580 | 269,000 |
| 1995/11/08 | 1,600 | 1,600 | 1,560 | 1,570 | 328,000 |
| 1995/11/07 | 1,630 | 1,640 | 1,610 | 1,620 | 563,000 |
| 1995/11/06 | 1,620 | 1,660 | 1,600 | 1,640 | 1,506,000 |
| 1995/11/02 | 1,610 | 1,620 | 1,590 | 1,620 | 1,542,000 |
| 1995/11/01 | 1,610 | 1,630 | 1,590 | 1,590 | 1,531,000 |
| 1995/10/31 | 1,580 | 1,630 | 1,570 | 1,630 | 922,000 |
| 1995/10/30 | 1,560 | 1,580 | 1,550 | 1,580 | 389,000 |
| 1995/10/27 | 1,580 | 1,580 | 1,560 | 1,560 | 774,000 |
| 1995/10/26 | 1,600 | 1,600 | 1,580 | 1,590 | 708,000 |
| 1995/10/25 | 1,580 | 1,610 | 1,570 | 1,590 | 719,000 |
| 1995/10/24 | 1,540 | 1,610 | 1,540 | 1,570 | 1,044,000 |
| 1995/10/23 | 1,560 | 1,560 | 1,540 | 1,550 | 355,000 |
| 1995/10/20 | 1,530 | 1,560 | 1,530 | 1,560 | 988,000 |
| 1995/10/19 | 1,530 | 1,550 | 1,520 | 1,530 | 620,000 |
| 1995/10/18 | 1,490 | 1,530 | 1,480 | 1,520 | 519,000 |
| 1995/10/17 | 1,510 | 1,510 | 1,480 | 1,490 | 568,000 |
| 1995/10/16 | 1,500 | 1,530 | 1,500 | 1,510 | 965,000 |
| 1995/10/13 | 1,490 | 1,500 | 1,480 | 1,490 | 511,000 |
| 1995/10/12 | 1,500 | 1,510 | 1,480 | 1,500 | 759,000 |
| 1995/10/11 | 1,580 | 1,580 | 1,520 | 1,520 | 443,000 |
| 1995/10/09 | 1,600 | 1,610 | 1,580 | 1,580 | 462,000 |
| 1995/10/06 | 1,570 | 1,610 | 1,560 | 1,610 | 1,262,000 |
| 1995/10/05 | 1,560 | 1,590 | 1,560 | 1,580 | 1,230,000 |
| 1995/10/04 | 1,500 | 1,570 | 1,490 | 1,550 | 1,806,000 |
| 1995/10/03 | 1,470 | 1,490 | 1,460 | 1,480 | 313,000 |
| 1995/10/02 | 1,470 | 1,480 | 1,450 | 1,460 | 424,000 |
| 1995/09/29 | 1,470 | 1,530 | 1,470 | 1,480 | 939,000 |
| 1995/09/28 | 1,470 | 1,480 | 1,450 | 1,450 | 444,000 |
| 1995/09/27 | 1,450 | 1,480 | 1,440 | 1,480 | 543,000 |
| 1995/09/26 | 1,430 | 1,450 | 1,410 | 1,450 | 391,000 |
| 1995/09/25 | 1,430 | 1,440 | 1,410 | 1,410 | 536,000 |
| 1995/09/22 | 1,420 | 1,440 | 1,400 | 1,440 | 329,000 |
| 1995/09/21 | 1,440 | 1,460 | 1,440 | 1,440 | 256,000 |
| 1995/09/20 | 1,520 | 1,530 | 1,460 | 1,480 | 934,000 |
| 1995/09/19 | 1,470 | 1,500 | 1,470 | 1,500 | 447,000 |
| 1995/09/18 | 1,510 | 1,540 | 1,450 | 1,450 | 1,087,000 |
| 1995/09/14 | 1,450 | 1,460 | 1,420 | 1,450 | 308,000 |
| 1995/09/13 | 1,440 | 1,460 | 1,430 | 1,440 | 281,000 |
| 1995/09/12 | 1,480 | 1,480 | 1,450 | 1,460 | 237,000 |
| 1995/09/11 | 1,470 | 1,490 | 1,460 | 1,480 | 730,000 |
| 1995/09/08 | 1,520 | 1,520 | 1,460 | 1,480 | 3,230,000 |
| 1995/09/07 | 1,480 | 1,480 | 1,440 | 1,460 | 411,000 |
| 1995/09/06 | 1,440 | 1,500 | 1,440 | 1,460 | 1,770,000 |
| 1995/09/05 | 1,440 | 1,450 | 1,400 | 1,450 | 1,192,000 |
| 1995/09/04 | 1,500 | 1,520 | 1,420 | 1,450 | 2,350,000 |
| 1995/09/01 | 1,320 | 1,500 | 1,320 | 1,480 | 2,435,000 |
| 1995/08/31 | 1,270 | 1,310 | 1,270 | 1,300 | 308,000 |
| 1995/08/30 | 1,280 | 1,280 | 1,260 | 1,260 | 423,000 |
| 1995/08/29 | 1,260 | 1,280 | 1,240 | 1,260 | 131,000 |
| 1995/08/28 | 1,260 | 1,260 | 1,230 | 1,240 | 262,000 |
| 1995/08/25 | 1,280 | 1,280 | 1,260 | 1,260 | 95,000 |
| 1995/08/24 | 1,260 | 1,290 | 1,250 | 1,280 | 232,000 |
| 1995/08/23 | 1,280 | 1,280 | 1,250 | 1,250 | 140,000 |
| 1995/08/22 | 1,290 | 1,300 | 1,270 | 1,290 | 126,000 |
| 1995/08/21 | 1,290 | 1,300 | 1,270 | 1,290 | 158,000 |
| 1995/08/18 | 1,290 | 1,300 | 1,280 | 1,290 | 411,000 |
| 1995/08/17 | 1,290 | 1,310 | 1,290 | 1,310 | 588,000 |
| 1995/08/16 | 1,300 | 1,330 | 1,270 | 1,300 | 1,028,000 |
| 1995/08/15 | 1,200 | 1,250 | 1,200 | 1,250 | 527,000 |
| 1995/08/14 | 1,200 | 1,220 | 1,200 | 1,200 | 165,000 |
| 1995/08/11 | 1,220 | 1,230 | 1,190 | 1,190 | 675,000 |
| 1995/08/10 | 1,200 | 1,210 | 1,190 | 1,200 | 243,000 |
| 1995/08/09 | 1,210 | 1,230 | 1,200 | 1,200 | 162,000 |
| 1995/08/08 | 1,200 | 1,220 | 1,180 | 1,220 | 234,000 |
| 1995/08/07 | 1,210 | 1,210 | 1,180 | 1,200 | 175,000 |
| 1995/08/04 | 1,230 | 1,230 | 1,190 | 1,190 | 367,000 |
| 1995/08/03 | 1,220 | 1,250 | 1,210 | 1,230 | 941,000 |
| 1995/08/02 | 1,150 | 1,200 | 1,150 | 1,190 | 252,000 |
| 1995/08/01 | 1,190 | 1,190 | 1,160 | 1,160 | 230,000 |
| 1995/07/31 | 1,190 | 1,210 | 1,180 | 1,180 | 426,000 |
| 1995/07/28 | 1,180 | 1,220 | 1,160 | 1,190 | 1,218,000 |
| 1995/07/27 | 1,100 | 1,150 | 1,100 | 1,120 | 263,000 |
| 1995/07/26 | 1,080 | 1,120 | 1,070 | 1,110 | 229,000 |
| 1995/07/25 | 1,100 | 1,120 | 1,070 | 1,070 | 111,000 |
| 1995/07/24 | 1,130 | 1,130 | 1,100 | 1,120 | 151,000 |
| 1995/07/21 | 1,140 | 1,140 | 1,110 | 1,130 | 195,000 |
| 1995/07/20 | 1,070 | 1,120 | 1,070 | 1,120 | 175,000 |
| 1995/07/19 | 1,080 | 1,100 | 1,070 | 1,090 | 364,000 |
| 1995/07/18 | 1,150 | 1,150 | 1,100 | 1,100 | 214,000 |
| 1995/07/17 | 1,100 | 1,140 | 1,100 | 1,130 | 305,000 |
| 1995/07/14 | 1,140 | 1,140 | 1,080 | 1,090 | 546,000 |
| 1995/07/13 | 1,170 | 1,170 | 1,110 | 1,110 | 268,000 |
| 1995/07/12 | 1,140 | 1,170 | 1,120 | 1,170 | 376,000 |
| 1995/07/11 | 1,080 | 1,150 | 1,070 | 1,150 | 333,000 |
| 1995/07/10 | 1,130 | 1,150 | 1,080 | 1,080 | 518,000 |
| 1995/07/07 | 1,000 | 1,090 | 1,000 | 1,090 | 873,000 |
| 1995/07/06 | 969 | 991 | 950 | 990 | 217,000 |
| 1995/07/05 | 950 | 969 | 950 | 969 | 147,000 |
| 1995/07/04 | 941 | 960 | 940 | 950 | 212,000 |
| 1995/07/03 | 925 | 940 | 925 | 940 | 175,000 |
| 1995/06/30 | 922 | 940 | 922 | 925 | 119,000 |
| 1995/06/29 | 965 | 970 | 927 | 927 | 266,000 |
| 1995/06/28 | 951 | 960 | 940 | 945 | 136,000 |
| 1995/06/27 | 988 | 988 | 970 | 971 | 299,000 |
| 1995/06/26 | 1,010 | 1,010 | 985 | 985 | 115,000 |
| 1995/06/23 | 996 | 999 | 984 | 999 | 118,000 |
| 1995/06/22 | 975 | 996 | 975 | 994 | 288,000 |
| 1995/06/21 | 945 | 965 | 942 | 965 | 119,000 |
| 1995/06/20 | 952 | 952 | 927 | 941 | 201,000 |
| 1995/06/19 | 945 | 955 | 942 | 942 | 170,000 |
| 1995/06/16 | 978 | 979 | 941 | 946 | 190,000 |
| 1995/06/15 | 952 | 970 | 929 | 970 | 214,000 |
| 1995/06/14 | 974 | 974 | 962 | 962 | 129,000 |
| 1995/06/13 | 961 | 970 | 945 | 968 | 176,000 |
| 1995/06/12 | 970 | 974 | 945 | 959 | 212,000 |
| 1995/06/09 | 980 | 988 | 970 | 975 | 1,561,000 |
| 1995/06/08 | 1,030 | 1,030 | 1,010 | 1,030 | 223,000 |
| 1995/06/07 | 1,040 | 1,050 | 1,030 | 1,040 | 279,000 |
| 1995/06/06 | 1,070 | 1,080 | 1,050 | 1,050 | 109,000 |
| 1995/06/05 | 1,050 | 1,070 | 1,040 | 1,070 | 150,000 |
| 1995/06/02 | 1,030 | 1,050 | 1,010 | 1,040 | 234,000 |
| 1995/06/01 | 1,020 | 1,030 | 991 | 1,010 | 289,000 |
| 1995/05/31 | 1,040 | 1,040 | 990 | 1,010 | 293,000 |
| 1995/05/30 | 1,030 | 1,050 | 1,030 | 1,040 | 96,000 |
| 1995/05/29 | 1,020 | 1,030 | 1,010 | 1,030 | 104,000 |
| 1995/05/26 | 1,040 | 1,060 | 1,030 | 1,050 | 160,000 |
| 1995/05/25 | 1,080 | 1,080 | 1,040 | 1,050 | 332,000 |
| 1995/05/24 | 1,050 | 1,070 | 1,050 | 1,070 | 139,000 |
| 1995/05/23 | 1,030 | 1,070 | 1,020 | 1,070 | 273,000 |
| 1995/05/22 | 1,080 | 1,080 | 1,040 | 1,050 | 159,000 |
| 1995/05/19 | 1,100 | 1,120 | 1,090 | 1,110 | 334,000 |
| 1995/05/18 | 1,130 | 1,130 | 1,100 | 1,120 | 231,000 |
| 1995/05/17 | 1,100 | 1,120 | 1,100 | 1,120 | 132,000 |
| 1995/05/16 | 1,100 | 1,110 | 1,090 | 1,100 | 389,000 |
| 1995/05/15 | 1,100 | 1,110 | 1,090 | 1,100 | 261,000 |
| 1995/05/12 | 1,110 | 1,120 | 1,100 | 1,100 | 613,000 |
| 1995/05/11 | 1,150 | 1,160 | 1,100 | 1,100 | 422,000 |
| 1995/05/10 | 1,140 | 1,150 | 1,130 | 1,150 | 218,000 |
| 1995/05/09 | 1,160 | 1,160 | 1,140 | 1,140 | 148,000 |
| 1995/05/08 | 1,160 | 1,170 | 1,150 | 1,150 | 230,000 |
| 1995/05/02 | 1,140 | 1,160 | 1,140 | 1,160 | 296,000 |
| 1995/05/01 | 1,130 | 1,140 | 1,130 | 1,140 | 221,000 |
| 1995/04/28 | 1,130 | 1,130 | 1,110 | 1,130 | 79,000 |
| 1995/04/27 | 1,140 | 1,140 | 1,110 | 1,110 | 197,000 |
| 1995/04/26 | 1,100 | 1,140 | 1,100 | 1,120 | 333,000 |
| 1995/04/25 | 1,100 | 1,140 | 1,100 | 1,120 | 453,000 |
| 1995/04/24 | 1,100 | 1,100 | 1,080 | 1,100 | 212,000 |
| 1995/04/21 | 1,060 | 1,080 | 1,050 | 1,080 | 251,000 |
| 1995/04/20 | 1,050 | 1,070 | 1,040 | 1,040 | 438,000 |
| 1995/04/19 | 1,010 | 1,060 | 999 | 1,050 | 298,000 |
| 1995/04/18 | 1,020 | 1,040 | 1,020 | 1,020 | 103,000 |
| 1995/04/17 | 1,010 | 1,040 | 980 | 1,040 | 278,000 |
| 1995/04/14 | 1,040 | 1,060 | 1,010 | 1,010 | 462,000 |
| 1995/04/13 | 1,020 | 1,060 | 1,010 | 1,050 | 102,000 |
| 1995/04/12 | 1,020 | 1,030 | 1,020 | 1,020 | 211,000 |
| 1995/04/11 | 1,020 | 1,020 | 989 | 1,000 | 146,000 |
| 1995/04/10 | 960 | 1,010 | 951 | 1,010 | 337,000 |
| 1995/04/07 | 960 | 972 | 948 | 960 | 162,000 |
| 1995/04/06 | 969 | 979 | 955 | 970 | 133,000 |
| 1995/04/05 | 962 | 968 | 948 | 960 | 234,000 |
| 1995/04/04 | 956 | 975 | 938 | 959 | 588,000 |
| 1995/04/03 | 1,010 | 1,010 | 938 | 946 | 739,000 |
| 1995/03/31 | 1,070 | 1,080 | 1,020 | 1,020 | 461,000 |
| 1995/03/30 | 1,050 | 1,070 | 1,050 | 1,050 | 181,000 |
| 1995/03/29 | 1,090 | 1,090 | 1,050 | 1,070 | 268,000 |
| 1995/03/28 | 1,100 | 1,130 | 1,090 | 1,100 | 406,000 |
| 1995/03/27 | 1,070 | 1,100 | 1,060 | 1,070 | 166,000 |
| 1995/03/24 | 1,040 | 1,060 | 1,030 | 1,050 | 180,000 |
| 1995/03/23 | 1,030 | 1,050 | 1,020 | 1,040 | 278,000 |
| 1995/03/22 | 1,040 | 1,060 | 1,030 | 1,030 | 154,000 |
| 1995/03/20 | 1,010 | 1,060 | 999 | 1,030 | 211,000 |
| 1995/03/17 | 1,020 | 1,030 | 1,020 | 1,030 | 173,000 |
| 1995/03/16 | 1,030 | 1,040 | 1,020 | 1,020 | 152,000 |
| 1995/03/15 | 1,020 | 1,050 | 1,020 | 1,050 | 335,000 |
| 1995/03/14 | 1,040 | 1,050 | 1,020 | 1,020 | 166,000 |
| 1995/03/13 | 1,080 | 1,080 | 1,010 | 1,050 | 317,000 |
| 1995/03/10 | 1,070 | 1,080 | 1,040 | 1,080 | 2,043,000 |
| 1995/03/09 | 1,040 | 1,070 | 1,040 | 1,070 | 154,000 |
| 1995/03/08 | 1,030 | 1,040 | 1,020 | 1,030 | 267,000 |
| 1995/03/07 | 1,040 | 1,050 | 1,040 | 1,040 | 179,000 |
| 1995/03/06 | 1,050 | 1,070 | 1,040 | 1,040 | 263,000 |
| 1995/03/03 | 1,040 | 1,070 | 1,040 | 1,050 | 528,000 |
| 1995/03/02 | 1,060 | 1,080 | 1,040 | 1,060 | 438,000 |
| 1995/03/01 | 1,060 | 1,060 | 1,000 | 1,020 | 2,156,000 |
| 1995/02/28 | 1,110 | 1,120 | 1,050 | 1,070 | 370,000 |
| 1995/02/27 | 1,110 | 1,130 | 1,050 | 1,110 | 407,000 |
| 1995/02/24 | 1,180 | 1,180 | 1,140 | 1,150 | 403,000 |
| 1995/02/23 | 1,200 | 1,210 | 1,140 | 1,160 | 228,000 |
| 1995/02/22 | 1,190 | 1,210 | 1,190 | 1,190 | 203,000 |
| 1995/02/21 | 1,180 | 1,190 | 1,170 | 1,190 | 283,000 |
| 1995/02/20 | 1,170 | 1,190 | 1,170 | 1,180 | 193,000 |
| 1995/02/17 | 1,140 | 1,190 | 1,140 | 1,150 | 420,000 |
| 1995/02/16 | 1,160 | 1,160 | 1,140 | 1,150 | 135,000 |
| 1995/02/15 | 1,150 | 1,180 | 1,140 | 1,170 | 213,000 |
| 1995/02/14 | 1,150 | 1,170 | 1,150 | 1,170 | 234,000 |
| 1995/02/13 | 1,180 | 1,180 | 1,160 | 1,160 | 163,000 |
| 1995/02/10 | 1,170 | 1,200 | 1,160 | 1,200 | 255,000 |
| 1995/02/09 | 1,170 | 1,170 | 1,160 | 1,160 | 719,000 |
| 1995/02/08 | 1,190 | 1,190 | 1,160 | 1,180 | 86,000 |
| 1995/02/07 | 1,190 | 1,200 | 1,180 | 1,190 | 126,000 |
| 1995/02/06 | 1,200 | 1,210 | 1,200 | 1,200 | 1,372,000 |
| 1995/02/03 | 1,200 | 1,210 | 1,180 | 1,200 | 355,000 |
| 1995/02/02 | 1,230 | 1,230 | 1,190 | 1,200 | 199,000 |
| 1995/02/01 | 1,190 | 1,220 | 1,180 | 1,210 | 194,000 |
| 1995/01/31 | 1,200 | 1,210 | 1,160 | 1,180 | 145,000 |
| 1995/01/30 | 1,160 | 1,230 | 1,160 | 1,190 | 200,000 |
| 1995/01/27 | 1,170 | 1,180 | 1,140 | 1,160 | 262,000 |
| 1995/01/26 | 1,190 | 1,210 | 1,170 | 1,190 | 411,000 |
| 1995/01/25 | 1,200 | 1,210 | 1,180 | 1,180 | 1,576,000 |
| 1995/01/24 | 1,170 | 1,220 | 1,160 | 1,200 | 255,000 |
| 1995/01/23 | 1,270 | 1,270 | 1,180 | 1,180 | 469,000 |
| 1995/01/20 | 1,280 | 1,310 | 1,280 | 1,300 | 447,000 |
| 1995/01/19 | 1,280 | 1,290 | 1,270 | 1,290 | 1,483,000 |
| 1995/01/18 | 1,270 | 1,280 | 1,270 | 1,280 | 73,000 |
| 1995/01/17 | 1,270 | 1,280 | 1,250 | 1,260 | 73,000 |
| 1995/01/13 | 1,290 | 1,290 | 1,260 | 1,270 | 789,000 |
| 1995/01/12 | 1,270 | 1,280 | 1,260 | 1,270 | 78,000 |
| 1995/01/11 | 1,270 | 1,280 | 1,270 | 1,280 | 198,000 |
| 1995/01/10 | 1,260 | 1,270 | 1,260 | 1,270 | 148,000 |
| 1995/01/09 | 1,280 | 1,280 | 1,260 | 1,270 | 119,000 |
| 1995/01/06 | 1,270 | 1,280 | 1,260 | 1,280 | 59,000 |
| 1995/01/05 | 1,280 | 1,280 | 1,270 | 1,280 | 69,000 |
| 1995/01/04 | 1,270 | 1,270 | 1,270 | 1,270 | 57,000 |