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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,167 | 1,181 | 1,167 | 1,170 | 35,000 |
| 1998/12/29 | 1,171 | 1,178 | 1,160 | 1,178 | 114,000 |
| 1998/12/28 | 1,182 | 1,182 | 1,164 | 1,170 | 181,000 |
| 1998/12/25 | 1,179 | 1,210 | 1,178 | 1,181 | 119,000 |
| 1998/12/24 | 1,177 | 1,180 | 1,160 | 1,170 | 494,000 |
| 1998/12/22 | 1,224 | 1,225 | 1,171 | 1,177 | 378,000 |
| 1998/12/21 | 1,244 | 1,246 | 1,226 | 1,243 | 186,000 |
| 1998/12/18 | 1,254 | 1,263 | 1,226 | 1,244 | 256,000 |
| 1998/12/17 | 1,255 | 1,255 | 1,223 | 1,249 | 278,000 |
| 1998/12/16 | 1,286 | 1,286 | 1,240 | 1,275 | 163,000 |
| 1998/12/15 | 1,240 | 1,280 | 1,237 | 1,267 | 230,000 |
| 1998/12/14 | 1,285 | 1,290 | 1,233 | 1,233 | 295,000 |
| 1998/12/11 | 1,309 | 1,328 | 1,302 | 1,302 | 1,555,000 |
| 1998/12/10 | 1,368 | 1,370 | 1,360 | 1,369 | 202,000 |
| 1998/12/09 | 1,314 | 1,374 | 1,314 | 1,374 | 161,000 |
| 1998/12/08 | 1,308 | 1,346 | 1,308 | 1,334 | 142,000 |
| 1998/12/07 | 1,303 | 1,328 | 1,295 | 1,328 | 144,000 |
| 1998/12/04 | 1,316 | 1,329 | 1,286 | 1,316 | 203,000 |
| 1998/12/03 | 1,360 | 1,379 | 1,322 | 1,329 | 407,000 |
| 1998/12/02 | 1,372 | 1,386 | 1,355 | 1,380 | 187,000 |
| 1998/12/01 | 1,350 | 1,360 | 1,330 | 1,335 | 241,000 |
| 1998/11/30 | 1,370 | 1,384 | 1,361 | 1,361 | 297,000 |
| 1998/11/27 | 1,330 | 1,429 | 1,324 | 1,390 | 818,000 |
| 1998/11/26 | 1,320 | 1,330 | 1,309 | 1,325 | 278,000 |
| 1998/11/25 | 1,329 | 1,329 | 1,311 | 1,325 | 404,000 |
| 1998/11/24 | 1,320 | 1,335 | 1,310 | 1,330 | 499,000 |
| 1998/11/20 | 1,289 | 1,300 | 1,269 | 1,299 | 328,000 |
| 1998/11/19 | 1,252 | 1,298 | 1,252 | 1,269 | 413,000 |
| 1998/11/18 | 1,230 | 1,290 | 1,230 | 1,270 | 416,000 |
| 1998/11/17 | 1,219 | 1,219 | 1,180 | 1,215 | 213,000 |
| 1998/11/16 | 1,180 | 1,209 | 1,169 | 1,199 | 539,000 |
| 1998/11/13 | 1,240 | 1,270 | 1,210 | 1,229 | 671,000 |
| 1998/11/12 | 1,253 | 1,290 | 1,230 | 1,240 | 712,000 |
| 1998/11/11 | 1,249 | 1,290 | 1,239 | 1,273 | 195,000 |
| 1998/11/10 | 1,234 | 1,260 | 1,191 | 1,240 | 210,000 |
| 1998/11/09 | 1,201 | 1,235 | 1,186 | 1,235 | 231,000 |
| 1998/11/06 | 1,218 | 1,229 | 1,200 | 1,218 | 314,000 |
| 1998/11/05 | 1,279 | 1,279 | 1,160 | 1,198 | 336,000 |
| 1998/11/04 | 1,261 | 1,280 | 1,261 | 1,279 | 263,000 |
| 1998/11/02 | 1,200 | 1,250 | 1,188 | 1,240 | 244,000 |
| 1998/10/30 | 1,189 | 1,190 | 1,152 | 1,179 | 173,000 |
| 1998/10/29 | 1,140 | 1,197 | 1,128 | 1,141 | 301,000 |
| 1998/10/28 | 1,150 | 1,160 | 1,131 | 1,133 | 242,000 |
| 1998/10/27 | 1,180 | 1,181 | 1,152 | 1,153 | 403,000 |
| 1998/10/26 | 1,228 | 1,228 | 1,180 | 1,181 | 447,000 |
| 1998/10/23 | 1,301 | 1,310 | 1,260 | 1,266 | 441,000 |
| 1998/10/22 | 1,280 | 1,340 | 1,280 | 1,321 | 1,159,000 |
| 1998/10/21 | 1,190 | 1,279 | 1,190 | 1,261 | 1,142,000 |
| 1998/10/20 | 1,149 | 1,180 | 1,147 | 1,162 | 584,000 |
| 1998/10/19 | 1,110 | 1,165 | 1,110 | 1,129 | 405,000 |
| 1998/10/16 | 1,160 | 1,160 | 1,094 | 1,095 | 363,000 |
| 1998/10/15 | 1,150 | 1,164 | 1,105 | 1,140 | 292,000 |
| 1998/10/14 | 1,125 | 1,144 | 1,103 | 1,144 | 236,000 |
| 1998/10/13 | 1,133 | 1,151 | 1,110 | 1,120 | 375,000 |
| 1998/10/12 | 1,087 | 1,140 | 1,086 | 1,140 | 496,000 |
| 1998/10/09 | 1,020 | 1,130 | 1,020 | 1,085 | 853,000 |
| 1998/10/08 | 1,119 | 1,130 | 1,040 | 1,040 | 418,000 |
| 1998/10/07 | 1,041 | 1,150 | 1,041 | 1,139 | 618,000 |
| 1998/10/06 | 1,011 | 1,075 | 1,010 | 1,040 | 267,000 |
| 1998/10/05 | 1,069 | 1,069 | 1,010 | 1,011 | 537,000 |
| 1998/10/02 | 1,032 | 1,101 | 1,032 | 1,069 | 405,000 |
| 1998/10/01 | 1,037 | 1,099 | 1,035 | 1,050 | 435,000 |
| 1998/09/30 | 1,100 | 1,115 | 1,030 | 1,030 | 508,000 |
| 1998/09/29 | 1,155 | 1,161 | 1,088 | 1,115 | 378,000 |
| 1998/09/28 | 1,125 | 1,163 | 1,117 | 1,150 | 269,000 |
| 1998/09/25 | 1,140 | 1,147 | 1,091 | 1,110 | 238,000 |
| 1998/09/24 | 1,150 | 1,176 | 1,150 | 1,160 | 278,000 |
| 1998/09/22 | 1,128 | 1,140 | 1,095 | 1,140 | 483,000 |
| 1998/09/21 | 1,100 | 1,128 | 1,088 | 1,088 | 186,000 |
| 1998/09/18 | 1,137 | 1,200 | 1,090 | 1,127 | 661,000 |
| 1998/09/17 | 1,199 | 1,222 | 1,142 | 1,157 | 233,000 |
| 1998/09/16 | 1,215 | 1,239 | 1,195 | 1,199 | 129,000 |
| 1998/09/14 | 1,120 | 1,240 | 1,120 | 1,215 | 441,000 |
| 1998/09/11 | 1,180 | 1,180 | 1,073 | 1,105 | 3,072,000 |
| 1998/09/10 | 1,226 | 1,250 | 1,200 | 1,202 | 172,000 |
| 1998/09/09 | 1,226 | 1,249 | 1,200 | 1,206 | 424,000 |
| 1998/09/08 | 1,220 | 1,300 | 1,220 | 1,226 | 805,000 |
| 1998/09/07 | 1,100 | 1,231 | 1,100 | 1,220 | 505,000 |
| 1998/09/04 | 1,140 | 1,148 | 1,116 | 1,116 | 117,000 |
| 1998/09/03 | 1,154 | 1,161 | 1,135 | 1,135 | 192,000 |
| 1998/09/02 | 1,117 | 1,179 | 1,106 | 1,134 | 211,000 |
| 1998/09/01 | 1,090 | 1,168 | 1,089 | 1,157 | 279,000 |
| 1998/08/31 | 1,105 | 1,130 | 1,081 | 1,121 | 316,000 |
| 1998/08/28 | 1,123 | 1,125 | 1,100 | 1,100 | 610,000 |
| 1998/08/27 | 1,210 | 1,210 | 1,135 | 1,143 | 612,000 |
| 1998/08/26 | 1,256 | 1,256 | 1,201 | 1,201 | 250,000 |
| 1998/08/25 | 1,249 | 1,252 | 1,236 | 1,236 | 395,000 |
| 1998/08/24 | 1,210 | 1,220 | 1,205 | 1,209 | 381,000 |
| 1998/08/21 | 1,212 | 1,229 | 1,200 | 1,221 | 181,000 |
| 1998/08/20 | 1,215 | 1,215 | 1,174 | 1,206 | 126,000 |
| 1998/08/19 | 1,170 | 1,209 | 1,169 | 1,208 | 140,000 |
| 1998/08/18 | 1,173 | 1,199 | 1,162 | 1,190 | 243,000 |
| 1998/08/17 | 1,210 | 1,210 | 1,151 | 1,165 | 515,000 |
| 1998/08/14 | 1,229 | 1,249 | 1,207 | 1,207 | 627,000 |
| 1998/08/13 | 1,220 | 1,245 | 1,220 | 1,236 | 494,000 |
| 1998/08/12 | 1,205 | 1,250 | 1,205 | 1,229 | 174,000 |
| 1998/08/11 | 1,220 | 1,241 | 1,210 | 1,210 | 184,000 |
| 1998/08/10 | 1,260 | 1,260 | 1,230 | 1,230 | 308,000 |
| 1998/08/07 | 1,270 | 1,275 | 1,251 | 1,266 | 227,000 |
| 1998/08/06 | 1,269 | 1,270 | 1,248 | 1,250 | 150,000 |
| 1998/08/05 | 1,288 | 1,289 | 1,238 | 1,266 | 269,000 |
| 1998/08/04 | 1,250 | 1,282 | 1,250 | 1,282 | 179,000 |
| 1998/08/03 | 1,264 | 1,265 | 1,235 | 1,248 | 190,000 |
| 1998/07/31 | 1,265 | 1,284 | 1,252 | 1,265 | 140,000 |
| 1998/07/30 | 1,254 | 1,270 | 1,245 | 1,265 | 171,000 |
| 1998/07/29 | 1,240 | 1,251 | 1,231 | 1,249 | 166,000 |
| 1998/07/28 | 1,241 | 1,265 | 1,239 | 1,250 | 176,000 |
| 1998/07/27 | 1,240 | 1,270 | 1,235 | 1,236 | 269,000 |
| 1998/07/24 | 1,220 | 1,280 | 1,220 | 1,280 | 271,000 |
| 1998/07/23 | 1,245 | 1,247 | 1,210 | 1,211 | 407,000 |
| 1998/07/22 | 1,280 | 1,281 | 1,246 | 1,248 | 393,000 |
| 1998/07/21 | 1,280 | 1,298 | 1,280 | 1,296 | 197,000 |
| 1998/07/17 | 1,287 | 1,298 | 1,280 | 1,280 | 280,000 |
| 1998/07/16 | 1,319 | 1,319 | 1,282 | 1,305 | 320,000 |
| 1998/07/15 | 1,320 | 1,320 | 1,291 | 1,301 | 181,000 |
| 1998/07/14 | 1,340 | 1,340 | 1,312 | 1,312 | 76,000 |
| 1998/07/13 | 1,280 | 1,340 | 1,260 | 1,340 | 297,000 |
| 1998/07/10 | 1,370 | 1,370 | 1,285 | 1,290 | 713,000 |
| 1998/07/09 | 1,377 | 1,378 | 1,340 | 1,340 | 139,000 |
| 1998/07/08 | 1,380 | 1,406 | 1,370 | 1,397 | 441,000 |
| 1998/07/07 | 1,311 | 1,360 | 1,311 | 1,340 | 83,000 |
| 1998/07/06 | 1,351 | 1,358 | 1,330 | 1,331 | 155,000 |
| 1998/07/03 | 1,365 | 1,385 | 1,357 | 1,365 | 229,000 |
| 1998/07/02 | 1,380 | 1,385 | 1,360 | 1,385 | 585,000 |
| 1998/07/01 | 1,337 | 1,380 | 1,330 | 1,380 | 472,000 |
| 1998/06/30 | 1,320 | 1,350 | 1,320 | 1,350 | 419,000 |
| 1998/06/29 | 1,297 | 1,319 | 1,290 | 1,307 | 270,000 |
| 1998/06/26 | 1,285 | 1,300 | 1,242 | 1,300 | 412,000 |
| 1998/06/25 | 1,294 | 1,300 | 1,285 | 1,294 | 698,000 |
| 1998/06/24 | 1,260 | 1,294 | 1,230 | 1,290 | 423,000 |
| 1998/06/23 | 1,270 | 1,270 | 1,258 | 1,260 | 802,000 |
| 1998/06/22 | 1,250 | 1,270 | 1,240 | 1,265 | 205,000 |
| 1998/06/19 | 1,245 | 1,260 | 1,230 | 1,250 | 490,000 |
| 1998/06/18 | 1,240 | 1,249 | 1,220 | 1,245 | 559,000 |
| 1998/06/17 | 1,140 | 1,170 | 1,135 | 1,161 | 315,000 |
| 1998/06/16 | 1,100 | 1,140 | 1,085 | 1,129 | 298,000 |
| 1998/06/15 | 1,121 | 1,130 | 1,100 | 1,100 | 273,000 |
| 1998/06/12 | 1,160 | 1,160 | 1,103 | 1,128 | 1,289,000 |
| 1998/06/11 | 1,176 | 1,185 | 1,150 | 1,150 | 484,000 |
| 1998/06/10 | 1,205 | 1,208 | 1,176 | 1,182 | 325,000 |
| 1998/06/09 | 1,194 | 1,250 | 1,194 | 1,249 | 242,000 |
| 1998/06/08 | 1,183 | 1,199 | 1,162 | 1,178 | 252,000 |
| 1998/06/05 | 1,212 | 1,212 | 1,181 | 1,181 | 329,000 |
| 1998/06/04 | 1,204 | 1,224 | 1,204 | 1,218 | 353,000 |
| 1998/06/03 | 1,255 | 1,256 | 1,220 | 1,243 | 345,000 |
| 1998/06/02 | 1,269 | 1,270 | 1,253 | 1,270 | 112,000 |
| 1998/06/01 | 1,310 | 1,310 | 1,260 | 1,260 | 276,000 |
| 1998/05/29 | 1,311 | 1,331 | 1,280 | 1,296 | 241,000 |
| 1998/05/28 | 1,300 | 1,332 | 1,300 | 1,330 | 331,000 |
| 1998/05/27 | 1,302 | 1,319 | 1,280 | 1,303 | 413,000 |
| 1998/05/26 | 1,300 | 1,324 | 1,290 | 1,310 | 445,000 |
| 1998/05/25 | 1,280 | 1,300 | 1,280 | 1,290 | 423,000 |
| 1998/05/22 | 1,245 | 1,260 | 1,239 | 1,260 | 274,000 |
| 1998/05/21 | 1,201 | 1,250 | 1,201 | 1,236 | 290,000 |
| 1998/05/20 | 1,206 | 1,227 | 1,190 | 1,200 | 304,000 |
| 1998/05/19 | 1,214 | 1,220 | 1,170 | 1,206 | 300,000 |
| 1998/05/18 | 1,101 | 1,200 | 1,065 | 1,200 | 361,000 |
| 1998/05/15 | 1,150 | 1,175 | 1,101 | 1,101 | 480,000 |
| 1998/05/14 | 1,180 | 1,184 | 1,161 | 1,184 | 402,000 |
| 1998/05/13 | 1,189 | 1,190 | 1,180 | 1,182 | 658,000 |
| 1998/05/12 | 1,189 | 1,197 | 1,169 | 1,190 | 349,000 |
| 1998/05/11 | 1,200 | 1,200 | 1,180 | 1,188 | 196,000 |
| 1998/05/08 | 1,189 | 1,222 | 1,180 | 1,222 | 753,000 |
| 1998/05/07 | 1,180 | 1,189 | 1,170 | 1,189 | 255,000 |
| 1998/05/06 | 1,200 | 1,200 | 1,180 | 1,180 | 390,000 |
| 1998/05/01 | 1,200 | 1,218 | 1,183 | 1,218 | 271,000 |
| 1998/04/30 | 1,205 | 1,215 | 1,197 | 1,200 | 167,000 |
| 1998/04/28 | 1,200 | 1,214 | 1,183 | 1,190 | 424,000 |
| 1998/04/27 | 1,235 | 1,235 | 1,180 | 1,185 | 329,000 |
| 1998/04/24 | 1,236 | 1,260 | 1,235 | 1,235 | 157,000 |
| 1998/04/23 | 1,235 | 1,245 | 1,225 | 1,225 | 218,000 |
| 1998/04/22 | 1,252 | 1,252 | 1,230 | 1,245 | 309,000 |
| 1998/04/21 | 1,238 | 1,270 | 1,220 | 1,252 | 284,000 |
| 1998/04/20 | 1,220 | 1,225 | 1,216 | 1,225 | 274,000 |
| 1998/04/17 | 1,235 | 1,250 | 1,220 | 1,223 | 602,000 |
| 1998/04/16 | 1,271 | 1,272 | 1,216 | 1,220 | 438,000 |
| 1998/04/15 | 1,270 | 1,277 | 1,251 | 1,251 | 270,000 |
| 1998/04/14 | 1,248 | 1,268 | 1,230 | 1,234 | 263,000 |
| 1998/04/13 | 1,220 | 1,240 | 1,220 | 1,228 | 113,000 |
| 1998/04/10 | 1,240 | 1,240 | 1,210 | 1,240 | 443,000 |
| 1998/04/09 | 1,240 | 1,280 | 1,230 | 1,250 | 367,000 |
| 1998/04/08 | 1,180 | 1,220 | 1,180 | 1,220 | 349,000 |
| 1998/04/07 | 1,150 | 1,180 | 1,140 | 1,180 | 334,000 |
| 1998/04/06 | 1,200 | 1,220 | 1,130 | 1,150 | 452,000 |
| 1998/04/03 | 1,270 | 1,280 | 1,200 | 1,200 | 514,000 |
| 1998/04/02 | 1,250 | 1,280 | 1,240 | 1,250 | 534,000 |
| 1998/04/01 | 1,280 | 1,300 | 1,240 | 1,270 | 388,000 |
| 1998/03/31 | 1,250 | 1,300 | 1,230 | 1,300 | 759,000 |
| 1998/03/30 | 1,270 | 1,280 | 1,230 | 1,230 | 504,000 |
| 1998/03/27 | 1,310 | 1,320 | 1,250 | 1,250 | 405,000 |
| 1998/03/26 | 1,270 | 1,340 | 1,270 | 1,330 | 470,000 |
| 1998/03/25 | 1,250 | 1,280 | 1,240 | 1,280 | 521,000 |
| 1998/03/24 | 1,240 | 1,250 | 1,220 | 1,230 | 465,000 |
| 1998/03/23 | 1,240 | 1,260 | 1,230 | 1,260 | 847,000 |
| 1998/03/20 | 1,250 | 1,270 | 1,230 | 1,250 | 676,000 |
| 1998/03/19 | 1,270 | 1,290 | 1,260 | 1,290 | 751,000 |
| 1998/03/18 | 1,320 | 1,320 | 1,280 | 1,280 | 393,000 |
| 1998/03/17 | 1,330 | 1,340 | 1,290 | 1,320 | 479,000 |
| 1998/03/16 | 1,370 | 1,380 | 1,330 | 1,330 | 147,000 |
| 1998/03/13 | 1,290 | 1,400 | 1,290 | 1,390 | 1,286,000 |
| 1998/03/12 | 1,350 | 1,350 | 1,310 | 1,310 | 250,000 |
| 1998/03/11 | 1,380 | 1,380 | 1,350 | 1,350 | 270,000 |
| 1998/03/10 | 1,400 | 1,420 | 1,390 | 1,390 | 362,000 |
| 1998/03/09 | 1,430 | 1,430 | 1,390 | 1,400 | 276,000 |
| 1998/03/06 | 1,410 | 1,430 | 1,390 | 1,390 | 353,000 |
| 1998/03/05 | 1,430 | 1,430 | 1,400 | 1,400 | 270,000 |
| 1998/03/04 | 1,420 | 1,450 | 1,420 | 1,440 | 240,000 |
| 1998/03/03 | 1,440 | 1,460 | 1,420 | 1,430 | 377,000 |
| 1998/03/02 | 1,420 | 1,450 | 1,420 | 1,440 | 473,000 |
| 1998/02/27 | 1,400 | 1,420 | 1,380 | 1,400 | 319,000 |
| 1998/02/26 | 1,400 | 1,400 | 1,380 | 1,400 | 334,000 |
| 1998/02/25 | 1,360 | 1,390 | 1,340 | 1,390 | 683,000 |
| 1998/02/24 | 1,370 | 1,380 | 1,350 | 1,350 | 649,000 |
| 1998/02/23 | 1,400 | 1,410 | 1,360 | 1,360 | 659,000 |
| 1998/02/20 | 1,460 | 1,480 | 1,420 | 1,460 | 643,000 |
| 1998/02/19 | 1,500 | 1,520 | 1,480 | 1,490 | 409,000 |
| 1998/02/18 | 1,550 | 1,550 | 1,510 | 1,510 | 203,000 |
| 1998/02/17 | 1,520 | 1,540 | 1,510 | 1,540 | 353,000 |
| 1998/02/16 | 1,570 | 1,580 | 1,520 | 1,550 | 479,000 |
| 1998/02/13 | 1,690 | 1,690 | 1,580 | 1,630 | 790,000 |
| 1998/02/12 | 1,700 | 1,710 | 1,660 | 1,660 | 212,000 |
| 1998/02/10 | 1,740 | 1,760 | 1,720 | 1,730 | 59,000 |
| 1998/02/09 | 1,790 | 1,790 | 1,740 | 1,740 | 174,000 |
| 1998/02/06 | 1,780 | 1,780 | 1,740 | 1,740 | 168,000 |
| 1998/02/05 | 1,800 | 1,800 | 1,740 | 1,770 | 212,000 |
| 1998/02/04 | 1,740 | 1,760 | 1,720 | 1,740 | 291,000 |
| 1998/02/03 | 1,760 | 1,770 | 1,690 | 1,720 | 341,000 |
| 1998/02/02 | 1,720 | 1,740 | 1,700 | 1,730 | 271,000 |
| 1998/01/30 | 1,700 | 1,720 | 1,680 | 1,690 | 360,000 |
| 1998/01/29 | 1,750 | 1,750 | 1,710 | 1,720 | 300,000 |
| 1998/01/28 | 1,780 | 1,790 | 1,720 | 1,750 | 454,000 |
| 1998/01/27 | 1,850 | 1,860 | 1,780 | 1,780 | 637,000 |
| 1998/01/26 | 1,780 | 1,850 | 1,780 | 1,820 | 418,000 |
| 1998/01/23 | 1,750 | 1,790 | 1,730 | 1,730 | 418,000 |
| 1998/01/22 | 1,790 | 1,830 | 1,750 | 1,750 | 607,000 |
| 1998/01/21 | 1,790 | 1,810 | 1,780 | 1,800 | 506,000 |
| 1998/01/20 | 1,700 | 1,760 | 1,690 | 1,760 | 377,000 |
| 1998/01/19 | 1,720 | 1,770 | 1,720 | 1,730 | 458,000 |
| 1998/01/16 | 1,560 | 1,720 | 1,560 | 1,700 | 552,000 |
| 1998/01/14 | 1,540 | 1,580 | 1,540 | 1,550 | 232,000 |
| 1998/01/13 | 1,520 | 1,520 | 1,460 | 1,520 | 253,000 |
| 1998/01/12 | 1,460 | 1,520 | 1,450 | 1,480 | 266,000 |
| 1998/01/09 | 1,450 | 1,540 | 1,430 | 1,480 | 377,000 |
| 1998/01/08 | 1,400 | 1,550 | 1,400 | 1,450 | 605,000 |
| 1998/01/07 | 1,380 | 1,410 | 1,370 | 1,410 | 388,000 |
| 1998/01/06 | 1,440 | 1,450 | 1,380 | 1,380 | 460,000 |
| 1998/01/05 | 1,460 | 1,510 | 1,420 | 1,420 | 146,000 |