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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,450 | 1,480 | 1,450 | 1,480 | 158,000 |
| 1997/12/29 | 1,470 | 1,470 | 1,400 | 1,420 | 226,000 |
| 1997/12/26 | 1,510 | 1,530 | 1,470 | 1,470 | 224,000 |
| 1997/12/25 | 1,500 | 1,560 | 1,490 | 1,540 | 428,000 |
| 1997/12/24 | 1,450 | 1,490 | 1,390 | 1,490 | 388,000 |
| 1997/12/22 | 1,470 | 1,480 | 1,430 | 1,460 | 365,000 |
| 1997/12/19 | 1,600 | 1,600 | 1,430 | 1,450 | 742,000 |
| 1997/12/18 | 1,610 | 1,620 | 1,580 | 1,590 | 241,000 |
| 1997/12/17 | 1,560 | 1,720 | 1,550 | 1,640 | 712,000 |
| 1997/12/16 | 1,550 | 1,630 | 1,530 | 1,620 | 298,000 |
| 1997/12/15 | 1,590 | 1,590 | 1,500 | 1,550 | 500,000 |
| 1997/12/12 | 1,640 | 1,660 | 1,570 | 1,600 | 1,626,000 |
| 1997/12/11 | 1,660 | 1,660 | 1,580 | 1,610 | 251,000 |
| 1997/12/10 | 1,710 | 1,720 | 1,670 | 1,690 | 194,000 |
| 1997/12/09 | 1,670 | 1,740 | 1,660 | 1,720 | 404,000 |
| 1997/12/08 | 1,660 | 1,660 | 1,580 | 1,610 | 319,000 |
| 1997/12/05 | 1,650 | 1,690 | 1,640 | 1,650 | 284,000 |
| 1997/12/04 | 1,670 | 1,690 | 1,640 | 1,640 | 273,000 |
| 1997/12/03 | 1,730 | 1,750 | 1,670 | 1,670 | 245,000 |
| 1997/12/02 | 1,760 | 1,790 | 1,740 | 1,740 | 487,000 |
| 1997/12/01 | 1,730 | 1,830 | 1,730 | 1,790 | 435,000 |
| 1997/11/28 | 1,740 | 1,800 | 1,720 | 1,790 | 506,000 |
| 1997/11/27 | 1,640 | 1,700 | 1,570 | 1,690 | 787,000 |
| 1997/11/26 | 1,580 | 1,640 | 1,550 | 1,600 | 405,000 |
| 1997/11/25 | 1,500 | 1,620 | 1,500 | 1,570 | 751,000 |
| 1997/11/21 | 1,600 | 1,640 | 1,560 | 1,620 | 404,000 |
| 1997/11/20 | 1,560 | 1,650 | 1,530 | 1,590 | 438,000 |
| 1997/11/19 | 1,580 | 1,590 | 1,550 | 1,550 | 333,000 |
| 1997/11/18 | 1,500 | 1,620 | 1,500 | 1,610 | 563,000 |
| 1997/11/17 | 1,400 | 1,530 | 1,390 | 1,530 | 456,000 |
| 1997/11/14 | 1,360 | 1,440 | 1,350 | 1,370 | 1,011,000 |
| 1997/11/13 | 1,450 | 1,460 | 1,390 | 1,400 | 956,000 |
| 1997/11/12 | 1,510 | 1,530 | 1,460 | 1,470 | 473,000 |
| 1997/11/11 | 1,510 | 1,540 | 1,500 | 1,540 | 370,000 |
| 1997/11/10 | 1,490 | 1,560 | 1,490 | 1,510 | 408,000 |
| 1997/11/07 | 1,510 | 1,560 | 1,510 | 1,520 | 514,000 |
| 1997/11/06 | 1,530 | 1,570 | 1,530 | 1,540 | 278,000 |
| 1997/11/05 | 1,550 | 1,580 | 1,490 | 1,520 | 266,000 |
| 1997/11/04 | 1,560 | 1,580 | 1,550 | 1,580 | 633,000 |
| 1997/10/31 | 1,470 | 1,590 | 1,470 | 1,560 | 513,000 |
| 1997/10/30 | 1,560 | 1,560 | 1,490 | 1,500 | 415,000 |
| 1997/10/29 | 1,510 | 1,550 | 1,490 | 1,540 | 522,000 |
| 1997/10/28 | 1,490 | 1,520 | 1,470 | 1,470 | 570,000 |
| 1997/10/27 | 1,550 | 1,580 | 1,550 | 1,560 | 239,000 |
| 1997/10/24 | 1,540 | 1,600 | 1,540 | 1,580 | 546,000 |
| 1997/10/23 | 1,580 | 1,600 | 1,560 | 1,570 | 357,000 |
| 1997/10/22 | 1,570 | 1,600 | 1,560 | 1,580 | 366,000 |
| 1997/10/21 | 1,640 | 1,640 | 1,560 | 1,560 | 219,000 |
| 1997/10/20 | 1,620 | 1,640 | 1,610 | 1,610 | 166,000 |
| 1997/10/17 | 1,610 | 1,650 | 1,600 | 1,630 | 385,000 |
| 1997/10/16 | 1,570 | 1,640 | 1,550 | 1,630 | 1,002,000 |
| 1997/10/15 | 1,660 | 1,660 | 1,540 | 1,560 | 523,000 |
| 1997/10/14 | 1,700 | 1,700 | 1,620 | 1,670 | 268,000 |
| 1997/10/13 | 1,750 | 1,750 | 1,680 | 1,690 | 340,000 |
| 1997/10/09 | 1,870 | 1,870 | 1,740 | 1,750 | 866,000 |
| 1997/10/08 | 1,830 | 1,880 | 1,810 | 1,840 | 286,000 |
| 1997/10/07 | 1,900 | 1,900 | 1,850 | 1,860 | 265,000 |
| 1997/10/06 | 1,860 | 1,930 | 1,860 | 1,880 | 475,000 |
| 1997/10/03 | 1,820 | 1,860 | 1,820 | 1,860 | 357,000 |
| 1997/10/02 | 1,840 | 1,850 | 1,800 | 1,820 | 321,000 |
| 1997/10/01 | 1,850 | 1,880 | 1,850 | 1,870 | 337,000 |
| 1997/09/30 | 1,930 | 1,940 | 1,880 | 1,880 | 373,000 |
| 1997/09/29 | 1,920 | 1,960 | 1,920 | 1,960 | 309,000 |
| 1997/09/26 | 1,930 | 1,930 | 1,900 | 1,920 | 282,000 |
| 1997/09/25 | 1,900 | 1,950 | 1,900 | 1,910 | 254,000 |
| 1997/09/24 | 1,880 | 1,920 | 1,870 | 1,920 | 953,000 |
| 1997/09/22 | 1,960 | 1,980 | 1,930 | 1,940 | 348,000 |
| 1997/09/19 | 1,950 | 1,950 | 1,880 | 1,950 | 199,000 |
| 1997/09/18 | 1,880 | 1,940 | 1,870 | 1,930 | 182,000 |
| 1997/09/17 | 1,910 | 1,940 | 1,840 | 1,870 | 446,000 |
| 1997/09/16 | 1,860 | 1,890 | 1,820 | 1,890 | 311,000 |
| 1997/09/12 | 1,900 | 1,910 | 1,840 | 1,860 | 1,400,000 |
| 1997/09/11 | 1,940 | 1,940 | 1,880 | 1,910 | 232,000 |
| 1997/09/10 | 1,950 | 1,970 | 1,940 | 1,950 | 142,000 |
| 1997/09/09 | 1,950 | 1,960 | 1,920 | 1,950 | 172,000 |
| 1997/09/08 | 1,900 | 1,960 | 1,900 | 1,950 | 145,000 |
| 1997/09/05 | 1,870 | 1,900 | 1,870 | 1,900 | 173,000 |
| 1997/09/04 | 1,940 | 1,950 | 1,920 | 1,920 | 283,000 |
| 1997/09/03 | 1,960 | 1,980 | 1,920 | 1,950 | 486,000 |
| 1997/09/02 | 1,850 | 1,920 | 1,830 | 1,900 | 400,000 |
| 1997/09/01 | 1,860 | 1,910 | 1,810 | 1,830 | 301,000 |
| 1997/08/29 | 1,830 | 1,900 | 1,810 | 1,860 | 473,000 |
| 1997/08/28 | 1,920 | 1,930 | 1,850 | 1,860 | 430,000 |
| 1997/08/27 | 1,980 | 1,980 | 1,910 | 1,920 | 427,000 |
| 1997/08/26 | 1,990 | 2,020 | 1,960 | 2,010 | 307,000 |
| 1997/08/25 | 2,000 | 2,030 | 1,970 | 2,000 | 239,000 |
| 1997/08/22 | 2,080 | 2,090 | 2,000 | 2,010 | 488,000 |
| 1997/08/21 | 2,150 | 2,150 | 2,070 | 2,080 | 328,000 |
| 1997/08/20 | 2,100 | 2,140 | 2,100 | 2,140 | 314,000 |
| 1997/08/19 | 2,110 | 2,130 | 2,070 | 2,100 | 275,000 |
| 1997/08/18 | 2,110 | 2,120 | 2,070 | 2,090 | 651,000 |
| 1997/08/15 | 2,120 | 2,200 | 2,120 | 2,190 | 594,000 |
| 1997/08/14 | 2,120 | 2,140 | 2,100 | 2,110 | 339,000 |
| 1997/08/13 | 2,090 | 2,140 | 2,090 | 2,110 | 349,000 |
| 1997/08/12 | 2,130 | 2,170 | 2,100 | 2,130 | 267,000 |
| 1997/08/11 | 2,170 | 2,190 | 2,090 | 2,100 | 296,000 |
| 1997/08/08 | 2,120 | 2,210 | 2,120 | 2,210 | 287,000 |
| 1997/08/07 | 2,180 | 2,210 | 2,120 | 2,190 | 303,000 |
| 1997/08/06 | 2,160 | 2,190 | 2,090 | 2,190 | 381,000 |
| 1997/08/05 | 2,260 | 2,270 | 2,160 | 2,190 | 300,000 |
| 1997/08/04 | 2,310 | 2,320 | 2,240 | 2,270 | 390,000 |
| 1997/08/01 | 2,370 | 2,370 | 2,310 | 2,320 | 959,000 |
| 1997/07/31 | 2,170 | 2,290 | 2,160 | 2,290 | 496,000 |
| 1997/07/30 | 2,180 | 2,180 | 2,140 | 2,160 | 320,000 |
| 1997/07/29 | 2,160 | 2,200 | 2,130 | 2,180 | 336,000 |
| 1997/07/28 | 2,110 | 2,140 | 2,110 | 2,140 | 335,000 |
| 1997/07/25 | 2,130 | 2,170 | 2,110 | 2,120 | 218,000 |
| 1997/07/24 | 2,120 | 2,140 | 2,100 | 2,140 | 229,000 |
| 1997/07/23 | 2,160 | 2,170 | 2,080 | 2,110 | 346,000 |
| 1997/07/22 | 2,220 | 2,220 | 2,150 | 2,150 | 167,000 |
| 1997/07/18 | 2,210 | 2,230 | 2,200 | 2,200 | 263,000 |
| 1997/07/17 | 2,240 | 2,250 | 2,190 | 2,210 | 461,000 |
| 1997/07/16 | 2,220 | 2,250 | 2,210 | 2,240 | 409,000 |
| 1997/07/15 | 2,260 | 2,260 | 2,180 | 2,180 | 259,000 |
| 1997/07/14 | 2,240 | 2,270 | 2,220 | 2,270 | 550,000 |
| 1997/07/11 | 2,140 | 2,210 | 2,130 | 2,210 | 561,000 |
| 1997/07/10 | 2,100 | 2,180 | 2,090 | 2,140 | 589,000 |
| 1997/07/09 | 2,080 | 2,080 | 2,050 | 2,080 | 503,000 |
| 1997/07/08 | 2,040 | 2,070 | 2,040 | 2,060 | 541,000 |
| 1997/07/07 | 2,080 | 2,080 | 2,050 | 2,060 | 348,000 |
| 1997/07/04 | 2,100 | 2,100 | 2,070 | 2,090 | 270,000 |
| 1997/07/03 | 2,110 | 2,140 | 2,090 | 2,090 | 148,000 |
| 1997/07/02 | 2,100 | 2,100 | 2,060 | 2,080 | 172,000 |
| 1997/07/01 | 2,100 | 2,100 | 2,070 | 2,090 | 261,000 |
| 1997/06/30 | 2,100 | 2,120 | 2,070 | 2,100 | 261,000 |
| 1997/06/27 | 2,110 | 2,120 | 2,060 | 2,060 | 372,000 |
| 1997/06/26 | 2,160 | 2,160 | 2,110 | 2,110 | 244,000 |
| 1997/06/25 | 2,180 | 2,190 | 2,160 | 2,170 | 232,000 |
| 1997/06/24 | 2,120 | 2,140 | 2,110 | 2,140 | 318,000 |
| 1997/06/23 | 2,110 | 2,140 | 2,110 | 2,130 | 385,000 |
| 1997/06/20 | 2,080 | 2,100 | 2,070 | 2,090 | 437,000 |
| 1997/06/19 | 2,090 | 2,100 | 2,070 | 2,070 | 321,000 |
| 1997/06/18 | 2,130 | 2,140 | 2,090 | 2,130 | 405,000 |
| 1997/06/17 | 2,210 | 2,210 | 2,120 | 2,130 | 718,000 |
| 1997/06/16 | 2,240 | 2,260 | 2,200 | 2,220 | 368,000 |
| 1997/06/13 | 2,300 | 2,300 | 2,220 | 2,250 | 1,521,000 |
| 1997/06/12 | 2,220 | 2,270 | 2,220 | 2,270 | 261,000 |
| 1997/06/11 | 2,270 | 2,290 | 2,210 | 2,210 | 336,000 |
| 1997/06/10 | 2,240 | 2,280 | 2,230 | 2,250 | 352,000 |
| 1997/06/09 | 2,230 | 2,260 | 2,230 | 2,230 | 304,000 |
| 1997/06/06 | 2,230 | 2,260 | 2,200 | 2,230 | 332,000 |
| 1997/06/05 | 2,290 | 2,290 | 2,250 | 2,260 | 266,000 |
| 1997/06/04 | 2,310 | 2,310 | 2,280 | 2,300 | 306,000 |
| 1997/06/03 | 2,280 | 2,310 | 2,280 | 2,300 | 740,000 |
| 1997/06/02 | 2,230 | 2,270 | 2,220 | 2,270 | 596,000 |
| 1997/05/30 | 2,200 | 2,220 | 2,200 | 2,210 | 333,000 |
| 1997/05/29 | 2,210 | 2,230 | 2,170 | 2,220 | 626,000 |
| 1997/05/28 | 2,170 | 2,250 | 2,170 | 2,250 | 485,000 |
| 1997/05/27 | 2,190 | 2,200 | 2,160 | 2,180 | 380,000 |
| 1997/05/26 | 2,210 | 2,220 | 2,120 | 2,150 | 328,000 |
| 1997/05/23 | 2,130 | 2,200 | 2,130 | 2,180 | 1,388,000 |
| 1997/05/22 | 2,050 | 2,110 | 2,050 | 2,080 | 1,256,000 |
| 1997/05/21 | 2,100 | 2,100 | 2,010 | 2,030 | 1,245,000 |
| 1997/05/20 | 2,250 | 2,260 | 2,120 | 2,140 | 1,906,000 |
| 1997/05/19 | 2,310 | 2,330 | 2,220 | 2,260 | 1,844,000 |
| 1997/05/16 | 2,470 | 2,500 | 2,460 | 2,470 | 610,000 |
| 1997/05/15 | 2,460 | 2,480 | 2,400 | 2,450 | 518,000 |
| 1997/05/14 | 2,460 | 2,490 | 2,450 | 2,490 | 297,000 |
| 1997/05/13 | 2,510 | 2,530 | 2,450 | 2,460 | 386,000 |
| 1997/05/12 | 2,400 | 2,510 | 2,400 | 2,500 | 547,000 |
| 1997/05/09 | 2,550 | 2,550 | 2,440 | 2,480 | 818,000 |
| 1997/05/08 | 2,490 | 2,530 | 2,490 | 2,520 | 456,000 |
| 1997/05/07 | 2,550 | 2,560 | 2,500 | 2,510 | 547,000 |
| 1997/05/06 | 2,600 | 2,630 | 2,560 | 2,560 | 971,000 |
| 1997/05/02 | 2,510 | 2,550 | 2,500 | 2,550 | 435,000 |
| 1997/05/01 | 2,580 | 2,610 | 2,510 | 2,530 | 685,000 |
| 1997/04/30 | 2,500 | 2,570 | 2,500 | 2,560 | 787,000 |
| 1997/04/28 | 2,470 | 2,490 | 2,460 | 2,480 | 130,000 |
| 1997/04/25 | 2,440 | 2,480 | 2,430 | 2,460 | 629,000 |
| 1997/04/24 | 2,430 | 2,510 | 2,430 | 2,470 | 628,000 |
| 1997/04/23 | 2,460 | 2,470 | 2,430 | 2,450 | 502,000 |
| 1997/04/22 | 2,410 | 2,450 | 2,400 | 2,430 | 304,000 |
| 1997/04/21 | 2,490 | 2,490 | 2,420 | 2,440 | 309,000 |
| 1997/04/18 | 2,430 | 2,460 | 2,420 | 2,450 | 263,000 |
| 1997/04/17 | 2,410 | 2,440 | 2,390 | 2,420 | 320,000 |
| 1997/04/16 | 2,450 | 2,460 | 2,430 | 2,450 | 382,000 |
| 1997/04/15 | 2,450 | 2,460 | 2,410 | 2,450 | 308,000 |
| 1997/04/14 | 2,410 | 2,430 | 2,400 | 2,410 | 278,000 |
| 1997/04/11 | 2,380 | 2,440 | 2,370 | 2,430 | 696,000 |
| 1997/04/10 | 2,460 | 2,480 | 2,360 | 2,400 | 355,000 |
| 1997/04/09 | 2,490 | 2,490 | 2,450 | 2,450 | 492,000 |
| 1997/04/08 | 2,470 | 2,520 | 2,450 | 2,500 | 1,265,000 |
| 1997/04/07 | 2,450 | 2,480 | 2,430 | 2,470 | 778,000 |
| 1997/04/04 | 2,440 | 2,450 | 2,400 | 2,420 | 1,264,000 |
| 1997/04/03 | 2,340 | 2,450 | 2,340 | 2,420 | 1,956,000 |
| 1997/04/02 | 2,280 | 2,360 | 2,250 | 2,340 | 996,000 |
| 1997/04/01 | 2,240 | 2,270 | 2,210 | 2,260 | 514,000 |
| 1997/03/31 | 2,280 | 2,290 | 2,230 | 2,290 | 227,000 |
| 1997/03/28 | 2,270 | 2,310 | 2,260 | 2,280 | 241,000 |
| 1997/03/27 | 2,370 | 2,370 | 2,260 | 2,290 | 758,000 |
| 1997/03/26 | 2,300 | 2,330 | 2,240 | 2,330 | 366,000 |
| 1997/03/25 | 2,270 | 2,300 | 2,250 | 2,290 | 340,000 |
| 1997/03/24 | 2,300 | 2,310 | 2,260 | 2,310 | 637,000 |
| 1997/03/21 | 2,250 | 2,300 | 2,250 | 2,300 | 1,452,000 |
| 1997/03/19 | 2,280 | 2,290 | 2,230 | 2,230 | 450,000 |
| 1997/03/18 | 2,180 | 2,270 | 2,170 | 2,260 | 684,000 |
| 1997/03/17 | 2,200 | 2,220 | 2,160 | 2,180 | 362,000 |
| 1997/03/14 | 2,150 | 2,220 | 2,140 | 2,210 | 1,777,000 |
| 1997/03/13 | 2,240 | 2,260 | 2,220 | 2,220 | 584,000 |
| 1997/03/12 | 2,310 | 2,320 | 2,200 | 2,280 | 1,079,000 |
| 1997/03/11 | 2,290 | 2,340 | 2,260 | 2,310 | 366,000 |
| 1997/03/10 | 2,270 | 2,280 | 2,220 | 2,280 | 221,000 |
| 1997/03/07 | 2,240 | 2,300 | 2,220 | 2,300 | 613,000 |
| 1997/03/06 | 2,380 | 2,380 | 2,250 | 2,280 | 1,116,000 |
| 1997/03/05 | 2,410 | 2,410 | 2,350 | 2,360 | 880,000 |
| 1997/03/04 | 2,330 | 2,410 | 2,320 | 2,410 | 849,000 |
| 1997/03/03 | 2,300 | 2,330 | 2,260 | 2,300 | 471,000 |
| 1997/02/28 | 2,380 | 2,380 | 2,300 | 2,300 | 566,000 |
| 1997/02/27 | 2,360 | 2,390 | 2,340 | 2,390 | 404,000 |
| 1997/02/26 | 2,450 | 2,460 | 2,350 | 2,390 | 1,134,000 |
| 1997/02/25 | 2,330 | 2,450 | 2,320 | 2,440 | 1,329,000 |
| 1997/02/24 | 2,390 | 2,410 | 2,340 | 2,370 | 827,000 |
| 1997/02/21 | 2,330 | 2,380 | 2,310 | 2,350 | 1,099,000 |
| 1997/02/20 | 2,390 | 2,410 | 2,310 | 2,330 | 938,000 |
| 1997/02/19 | 2,300 | 2,380 | 2,240 | 2,350 | 1,389,000 |
| 1997/02/18 | 2,320 | 2,360 | 2,260 | 2,260 | 634,000 |
| 1997/02/17 | 2,370 | 2,400 | 2,320 | 2,350 | 595,000 |
| 1997/02/14 | 2,450 | 2,450 | 2,370 | 2,400 | 1,235,000 |
| 1997/02/13 | 2,380 | 2,520 | 2,360 | 2,450 | 2,955,000 |
| 1997/02/12 | 2,210 | 2,320 | 2,210 | 2,310 | 2,392,000 |
| 1997/02/10 | 2,180 | 2,190 | 2,170 | 2,180 | 576,000 |
| 1997/02/07 | 2,170 | 2,200 | 2,150 | 2,190 | 1,727,000 |
| 1997/02/06 | 2,090 | 2,160 | 2,070 | 2,130 | 4,994,000 |
| 1997/02/05 | 2,070 | 2,090 | 2,040 | 2,080 | 883,000 |
| 1997/02/04 | 2,090 | 2,110 | 2,080 | 2,080 | 1,158,000 |
| 1997/02/03 | 2,060 | 2,090 | 2,050 | 2,070 | 1,368,000 |
| 1997/01/31 | 2,050 | 2,070 | 2,040 | 2,060 | 846,000 |
| 1997/01/30 | 2,040 | 2,060 | 2,010 | 2,020 | 727,000 |
| 1997/01/29 | 2,050 | 2,060 | 2,030 | 2,050 | 1,176,000 |
| 1997/01/28 | 2,000 | 2,040 | 1,990 | 2,040 | 808,000 |
| 1997/01/27 | 2,020 | 2,040 | 1,990 | 2,000 | 480,000 |
| 1997/01/24 | 2,030 | 2,060 | 2,010 | 2,040 | 844,000 |
| 1997/01/23 | 2,020 | 2,060 | 2,000 | 2,040 | 1,008,000 |
| 1997/01/22 | 2,000 | 2,030 | 1,980 | 2,020 | 964,000 |
| 1997/01/21 | 1,940 | 1,990 | 1,940 | 1,970 | 934,000 |
| 1997/01/20 | 2,000 | 2,000 | 1,940 | 1,960 | 837,000 |
| 1997/01/17 | 2,000 | 2,030 | 1,990 | 2,000 | 437,000 |
| 1997/01/16 | 2,040 | 2,050 | 2,000 | 2,030 | 730,000 |
| 1997/01/14 | 2,000 | 2,040 | 1,990 | 2,040 | 623,000 |
| 1997/01/13 | 1,980 | 2,050 | 1,970 | 2,040 | 996,000 |
| 1997/01/10 | 2,010 | 2,040 | 1,970 | 1,970 | 2,005,000 |
| 1997/01/09 | 2,040 | 2,080 | 2,010 | 2,010 | 2,156,000 |
| 1997/01/08 | 2,000 | 2,060 | 2,000 | 2,040 | 1,406,000 |
| 1997/01/07 | 1,990 | 2,020 | 1,980 | 1,990 | 964,000 |
| 1997/01/06 | 1,970 | 1,980 | 1,950 | 1,980 | 171,000 |