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 |
|---|---|---|---|---|---|
| 1999/12/30 | 662 | 680 | 662 | 664 | 202,000 |
| 1999/12/29 | 680 | 702 | 650 | 702 | 306,000 |
| 1999/12/28 | 700 | 708 | 680 | 685 | 267,000 |
| 1999/12/27 | 720 | 720 | 701 | 701 | 187,000 |
| 1999/12/24 | 714 | 728 | 714 | 716 | 158,000 |
| 1999/12/22 | 721 | 729 | 698 | 729 | 554,000 |
| 1999/12/21 | 716 | 728 | 715 | 728 | 307,000 |
| 1999/12/20 | 729 | 738 | 723 | 729 | 304,000 |
| 1999/12/17 | 770 | 780 | 720 | 739 | 297,000 |
| 1999/12/16 | 792 | 799 | 758 | 780 | 297,000 |
| 1999/12/15 | 813 | 824 | 800 | 800 | 245,000 |
| 1999/12/14 | 835 | 838 | 805 | 816 | 176,000 |
| 1999/12/13 | 830 | 844 | 805 | 835 | 335,000 |
| 1999/12/10 | 809 | 830 | 800 | 829 | 2,542,000 |
| 1999/12/09 | 831 | 831 | 800 | 819 | 419,000 |
| 1999/12/08 | 835 | 861 | 825 | 831 | 554,000 |
| 1999/12/07 | 871 | 873 | 800 | 831 | 1,234,000 |
| 1999/12/06 | 923 | 925 | 871 | 871 | 702,000 |
| 1999/12/03 | 995 | 995 | 943 | 943 | 489,000 |
| 1999/12/02 | 980 | 1,039 | 980 | 992 | 810,000 |
| 1999/12/01 | 940 | 980 | 939 | 950 | 870,000 |
| 1999/11/30 | 991 | 1,049 | 936 | 936 | 981,000 |
| 1999/11/29 | 1,070 | 1,080 | 996 | 1,011 | 895,000 |
| 1999/11/26 | 1,101 | 1,120 | 1,030 | 1,100 | 6,087,000 |
| 1999/11/25 | 1,070 | 1,070 | 1,070 | 1,070 | 521,000 |
| 1999/11/24 | 970 | 970 | 970 | 970 | 301,000 |
| 1999/11/22 | 870 | 870 | 870 | 870 | 270,000 |
| 1999/11/19 | 672 | 770 | 668 | 770 | 665,000 |
| 1999/11/18 | 697 | 705 | 670 | 670 | 542,000 |
| 1999/11/17 | 640 | 693 | 633 | 675 | 546,000 |
| 1999/11/16 | 670 | 671 | 620 | 620 | 865,000 |
| 1999/11/15 | 700 | 709 | 660 | 660 | 609,000 |
| 1999/11/12 | 710 | 720 | 706 | 710 | 755,000 |
| 1999/11/11 | 755 | 760 | 725 | 725 | 445,000 |
| 1999/11/10 | 761 | 779 | 741 | 760 | 443,000 |
| 1999/11/09 | 775 | 799 | 765 | 779 | 254,000 |
| 1999/11/08 | 811 | 811 | 762 | 765 | 438,000 |
| 1999/11/05 | 801 | 812 | 781 | 801 | 452,000 |
| 1999/11/04 | 720 | 800 | 720 | 781 | 902,000 |
| 1999/11/02 | 705 | 723 | 702 | 710 | 399,000 |
| 1999/11/01 | 710 | 711 | 695 | 700 | 458,000 |
| 1999/10/29 | 731 | 750 | 700 | 700 | 725,000 |
| 1999/10/28 | 752 | 759 | 720 | 730 | 380,000 |
| 1999/10/27 | 741 | 766 | 740 | 750 | 454,000 |
| 1999/10/26 | 746 | 768 | 741 | 741 | 344,000 |
| 1999/10/25 | 740 | 760 | 740 | 741 | 706,000 |
| 1999/10/22 | 813 | 813 | 780 | 790 | 510,000 |
| 1999/10/21 | 850 | 850 | 792 | 803 | 831,000 |
| 1999/10/20 | 861 | 875 | 851 | 855 | 180,000 |
| 1999/10/19 | 890 | 890 | 855 | 860 | 295,000 |
| 1999/10/18 | 911 | 921 | 883 | 887 | 283,000 |
| 1999/10/15 | 903 | 922 | 887 | 891 | 304,000 |
| 1999/10/14 | 902 | 930 | 901 | 902 | 156,000 |
| 1999/10/13 | 905 | 920 | 900 | 900 | 229,000 |
| 1999/10/12 | 930 | 935 | 915 | 915 | 156,000 |
| 1999/10/08 | 924 | 924 | 901 | 905 | 790,000 |
| 1999/10/07 | 930 | 948 | 902 | 914 | 400,000 |
| 1999/10/06 | 963 | 976 | 920 | 920 | 223,000 |
| 1999/10/05 | 980 | 989 | 967 | 973 | 139,000 |
| 1999/10/04 | 956 | 980 | 949 | 970 | 189,000 |
| 1999/10/01 | 985 | 990 | 944 | 944 | 255,000 |
| 1999/09/30 | 997 | 1,030 | 995 | 995 | 301,000 |
| 1999/09/29 | 943 | 995 | 942 | 995 | 154,000 |
| 1999/09/28 | 932 | 968 | 932 | 961 | 135,000 |
| 1999/09/27 | 910 | 930 | 890 | 914 | 179,000 |
| 1999/09/24 | 947 | 947 | 920 | 920 | 409,000 |
| 1999/09/22 | 939 | 950 | 931 | 937 | 274,000 |
| 1999/09/21 | 954 | 969 | 941 | 969 | 226,000 |
| 1999/09/20 | 950 | 955 | 941 | 945 | 197,000 |
| 1999/09/17 | 925 | 947 | 911 | 930 | 830,000 |
| 1999/09/16 | 915 | 950 | 880 | 950 | 910,000 |
| 1999/09/14 | 1,000 | 1,000 | 945 | 945 | 322,000 |
| 1999/09/13 | 1,005 | 1,039 | 998 | 999 | 522,000 |
| 1999/09/10 | 1,039 | 1,059 | 1,015 | 1,019 | 2,366,000 |
| 1999/09/09 | 1,081 | 1,081 | 1,051 | 1,080 | 211,000 |
| 1999/09/08 | 1,098 | 1,098 | 1,050 | 1,061 | 415,000 |
| 1999/09/07 | 1,116 | 1,129 | 1,083 | 1,098 | 337,000 |
| 1999/09/06 | 1,135 | 1,137 | 1,110 | 1,115 | 247,000 |
| 1999/09/03 | 1,130 | 1,160 | 1,130 | 1,140 | 328,000 |
| 1999/09/02 | 1,172 | 1,190 | 1,130 | 1,130 | 776,000 |
| 1999/09/01 | 1,210 | 1,235 | 1,210 | 1,212 | 423,000 |
| 1999/08/31 | 1,192 | 1,211 | 1,192 | 1,200 | 477,000 |
| 1999/08/30 | 1,199 | 1,199 | 1,190 | 1,192 | 301,000 |
| 1999/08/27 | 1,205 | 1,210 | 1,195 | 1,196 | 334,000 |
| 1999/08/26 | 1,215 | 1,220 | 1,205 | 1,205 | 364,000 |
| 1999/08/25 | 1,220 | 1,249 | 1,203 | 1,215 | 615,000 |
| 1999/08/24 | 1,275 | 1,275 | 1,203 | 1,226 | 150,000 |
| 1999/08/23 | 1,280 | 1,298 | 1,254 | 1,277 | 199,000 |
| 1999/08/20 | 1,300 | 1,300 | 1,270 | 1,289 | 353,000 |
| 1999/08/19 | 1,237 | 1,290 | 1,231 | 1,290 | 322,000 |
| 1999/08/18 | 1,220 | 1,260 | 1,199 | 1,217 | 155,000 |
| 1999/08/17 | 1,210 | 1,239 | 1,210 | 1,237 | 180,000 |
| 1999/08/16 | 1,197 | 1,229 | 1,196 | 1,229 | 378,000 |
| 1999/08/13 | 1,185 | 1,199 | 1,180 | 1,187 | 1,141,000 |
| 1999/08/12 | 1,170 | 1,171 | 1,165 | 1,166 | 277,000 |
| 1999/08/11 | 1,175 | 1,176 | 1,161 | 1,170 | 556,000 |
| 1999/08/10 | 1,190 | 1,206 | 1,190 | 1,195 | 223,000 |
| 1999/08/09 | 1,209 | 1,250 | 1,199 | 1,230 | 288,000 |
| 1999/08/06 | 1,209 | 1,209 | 1,185 | 1,199 | 359,000 |
| 1999/08/05 | 1,212 | 1,219 | 1,200 | 1,218 | 339,000 |
| 1999/08/04 | 1,205 | 1,240 | 1,200 | 1,228 | 203,000 |
| 1999/08/03 | 1,230 | 1,250 | 1,200 | 1,210 | 248,000 |
| 1999/08/02 | 1,206 | 1,238 | 1,206 | 1,233 | 104,000 |
| 1999/07/30 | 1,190 | 1,226 | 1,183 | 1,226 | 295,000 |
| 1999/07/29 | 1,200 | 1,230 | 1,180 | 1,230 | 214,000 |
| 1999/07/28 | 1,203 | 1,208 | 1,180 | 1,180 | 364,000 |
| 1999/07/27 | 1,221 | 1,230 | 1,190 | 1,200 | 369,000 |
| 1999/07/26 | 1,234 | 1,248 | 1,220 | 1,240 | 151,000 |
| 1999/07/23 | 1,254 | 1,258 | 1,224 | 1,234 | 382,000 |
| 1999/07/22 | 1,290 | 1,301 | 1,250 | 1,254 | 352,000 |
| 1999/07/21 | 1,310 | 1,320 | 1,299 | 1,302 | 399,000 |
| 1999/07/19 | 1,348 | 1,370 | 1,296 | 1,370 | 331,000 |
| 1999/07/16 | 1,318 | 1,369 | 1,318 | 1,356 | 401,000 |
| 1999/07/15 | 1,311 | 1,328 | 1,305 | 1,324 | 486,000 |
| 1999/07/14 | 1,320 | 1,338 | 1,300 | 1,300 | 310,000 |
| 1999/07/13 | 1,309 | 1,370 | 1,309 | 1,331 | 274,000 |
| 1999/07/12 | 1,291 | 1,360 | 1,280 | 1,329 | 435,000 |
| 1999/07/09 | 1,300 | 1,309 | 1,290 | 1,290 | 1,029,000 |
| 1999/07/08 | 1,327 | 1,328 | 1,302 | 1,315 | 342,000 |
| 1999/07/07 | 1,355 | 1,359 | 1,325 | 1,327 | 324,000 |
| 1999/07/06 | 1,339 | 1,352 | 1,310 | 1,335 | 390,000 |
| 1999/07/05 | 1,383 | 1,390 | 1,359 | 1,359 | 409,000 |
| 1999/07/02 | 1,420 | 1,420 | 1,370 | 1,372 | 484,000 |
| 1999/07/01 | 1,475 | 1,500 | 1,440 | 1,440 | 247,000 |
| 1999/06/30 | 1,530 | 1,530 | 1,450 | 1,455 | 318,000 |
| 1999/06/29 | 1,600 | 1,609 | 1,475 | 1,530 | 475,000 |
| 1999/06/28 | 1,470 | 1,579 | 1,470 | 1,565 | 702,000 |
| 1999/06/25 | 1,464 | 1,465 | 1,456 | 1,457 | 484,000 |
| 1999/06/24 | 1,435 | 1,459 | 1,435 | 1,449 | 311,000 |
| 1999/06/23 | 1,445 | 1,459 | 1,435 | 1,455 | 579,000 |
| 1999/06/22 | 1,464 | 1,464 | 1,430 | 1,439 | 633,000 |
| 1999/06/21 | 1,360 | 1,378 | 1,348 | 1,364 | 412,000 |
| 1999/06/18 | 1,353 | 1,361 | 1,340 | 1,350 | 648,000 |
| 1999/06/17 | 1,287 | 1,339 | 1,287 | 1,313 | 403,000 |
| 1999/06/16 | 1,290 | 1,310 | 1,288 | 1,301 | 184,000 |
| 1999/06/15 | 1,303 | 1,307 | 1,261 | 1,300 | 215,000 |
| 1999/06/14 | 1,291 | 1,317 | 1,260 | 1,303 | 470,000 |
| 1999/06/11 | 1,267 | 1,325 | 1,267 | 1,309 | 2,744,000 |
| 1999/06/10 | 1,285 | 1,327 | 1,281 | 1,287 | 394,000 |
| 1999/06/09 | 1,245 | 1,300 | 1,245 | 1,298 | 263,000 |
| 1999/06/08 | 1,223 | 1,270 | 1,223 | 1,264 | 306,000 |
| 1999/06/07 | 1,243 | 1,243 | 1,218 | 1,241 | 200,000 |
| 1999/06/04 | 1,236 | 1,254 | 1,220 | 1,223 | 203,000 |
| 1999/06/03 | 1,230 | 1,237 | 1,201 | 1,237 | 203,000 |
| 1999/06/02 | 1,228 | 1,230 | 1,210 | 1,230 | 173,000 |
| 1999/06/01 | 1,200 | 1,240 | 1,200 | 1,229 | 484,000 |
| 1999/05/31 | 1,225 | 1,249 | 1,200 | 1,200 | 266,000 |
| 1999/05/28 | 1,248 | 1,268 | 1,230 | 1,245 | 393,000 |
| 1999/05/27 | 1,299 | 1,299 | 1,250 | 1,268 | 205,000 |
| 1999/05/26 | 1,275 | 1,295 | 1,275 | 1,279 | 480,000 |
| 1999/05/25 | 1,293 | 1,310 | 1,283 | 1,295 | 256,000 |
| 1999/05/24 | 1,240 | 1,319 | 1,226 | 1,319 | 356,000 |
| 1999/05/21 | 1,247 | 1,249 | 1,221 | 1,246 | 188,000 |
| 1999/05/20 | 1,247 | 1,250 | 1,226 | 1,229 | 413,000 |
| 1999/05/19 | 1,241 | 1,256 | 1,233 | 1,244 | 153,000 |
| 1999/05/18 | 1,256 | 1,285 | 1,240 | 1,275 | 249,000 |
| 1999/05/17 | 1,310 | 1,313 | 1,260 | 1,260 | 282,000 |
| 1999/05/14 | 1,338 | 1,340 | 1,311 | 1,330 | 1,086,000 |
| 1999/05/13 | 1,330 | 1,338 | 1,327 | 1,338 | 328,000 |
| 1999/05/12 | 1,270 | 1,337 | 1,270 | 1,331 | 479,000 |
| 1999/05/11 | 1,270 | 1,295 | 1,241 | 1,270 | 239,000 |
| 1999/05/10 | 1,297 | 1,299 | 1,270 | 1,270 | 160,000 |
| 1999/05/07 | 1,324 | 1,336 | 1,270 | 1,298 | 302,000 |
| 1999/05/06 | 1,299 | 1,340 | 1,269 | 1,340 | 218,000 |
| 1999/04/30 | 1,269 | 1,289 | 1,252 | 1,267 | 160,000 |
| 1999/04/28 | 1,315 | 1,320 | 1,267 | 1,289 | 220,000 |
| 1999/04/27 | 1,327 | 1,332 | 1,290 | 1,296 | 118,000 |
| 1999/04/26 | 1,309 | 1,348 | 1,309 | 1,333 | 214,000 |
| 1999/04/23 | 1,292 | 1,330 | 1,280 | 1,329 | 392,000 |
| 1999/04/22 | 1,268 | 1,292 | 1,250 | 1,292 | 323,000 |
| 1999/04/21 | 1,264 | 1,279 | 1,234 | 1,268 | 146,000 |
| 1999/04/20 | 1,232 | 1,289 | 1,231 | 1,284 | 227,000 |
| 1999/04/19 | 1,229 | 1,253 | 1,221 | 1,250 | 212,000 |
| 1999/04/16 | 1,268 | 1,295 | 1,268 | 1,289 | 252,000 |
| 1999/04/15 | 1,268 | 1,290 | 1,223 | 1,288 | 256,000 |
| 1999/04/14 | 1,275 | 1,300 | 1,247 | 1,266 | 638,000 |
| 1999/04/13 | 1,245 | 1,280 | 1,225 | 1,260 | 450,000 |
| 1999/04/12 | 1,200 | 1,234 | 1,200 | 1,215 | 282,000 |
| 1999/04/09 | 1,275 | 1,275 | 1,210 | 1,210 | 1,420,000 |
| 1999/04/08 | 1,200 | 1,235 | 1,192 | 1,235 | 211,000 |
| 1999/04/07 | 1,210 | 1,225 | 1,195 | 1,196 | 333,000 |
| 1999/04/06 | 1,215 | 1,238 | 1,200 | 1,201 | 261,000 |
| 1999/04/05 | 1,226 | 1,250 | 1,210 | 1,212 | 223,000 |
| 1999/04/02 | 1,211 | 1,226 | 1,200 | 1,217 | 243,000 |
| 1999/04/01 | 1,205 | 1,229 | 1,197 | 1,226 | 534,000 |
| 1999/03/31 | 1,252 | 1,254 | 1,199 | 1,254 | 244,000 |
| 1999/03/30 | 1,284 | 1,284 | 1,222 | 1,232 | 152,000 |
| 1999/03/29 | 1,271 | 1,285 | 1,252 | 1,272 | 130,000 |
| 1999/03/26 | 1,289 | 1,293 | 1,251 | 1,252 | 344,000 |
| 1999/03/25 | 1,178 | 1,290 | 1,178 | 1,290 | 527,000 |
| 1999/03/24 | 1,188 | 1,220 | 1,178 | 1,178 | 237,000 |
| 1999/03/23 | 1,215 | 1,247 | 1,200 | 1,200 | 381,000 |
| 1999/03/19 | 1,230 | 1,271 | 1,212 | 1,270 | 368,000 |
| 1999/03/18 | 1,267 | 1,268 | 1,200 | 1,200 | 369,000 |
| 1999/03/17 | 1,220 | 1,268 | 1,200 | 1,268 | 501,000 |
| 1999/03/16 | 1,200 | 1,230 | 1,165 | 1,220 | 442,000 |
| 1999/03/15 | 1,156 | 1,200 | 1,141 | 1,199 | 298,000 |
| 1999/03/12 | 1,185 | 1,185 | 1,130 | 1,157 | 1,558,000 |
| 1999/03/11 | 1,177 | 1,238 | 1,151 | 1,165 | 519,000 |
| 1999/03/10 | 1,150 | 1,170 | 1,120 | 1,170 | 408,000 |
| 1999/03/09 | 1,140 | 1,168 | 1,130 | 1,167 | 212,000 |
| 1999/03/08 | 1,164 | 1,185 | 1,133 | 1,133 | 316,000 |
| 1999/03/05 | 1,120 | 1,185 | 1,114 | 1,184 | 468,000 |
| 1999/03/04 | 1,110 | 1,110 | 1,095 | 1,100 | 263,000 |
| 1999/03/03 | 1,060 | 1,130 | 1,060 | 1,130 | 384,000 |
| 1999/03/02 | 1,100 | 1,114 | 1,051 | 1,051 | 238,000 |
| 1999/03/01 | 1,100 | 1,120 | 1,080 | 1,080 | 221,000 |
| 1999/02/26 | 1,090 | 1,105 | 1,081 | 1,097 | 148,000 |
| 1999/02/25 | 1,100 | 1,100 | 1,087 | 1,100 | 206,000 |
| 1999/02/24 | 1,128 | 1,136 | 1,100 | 1,102 | 175,000 |
| 1999/02/23 | 1,081 | 1,129 | 1,080 | 1,128 | 292,000 |
| 1999/02/22 | 1,066 | 1,094 | 1,055 | 1,074 | 294,000 |
| 1999/02/19 | 1,084 | 1,095 | 1,065 | 1,072 | 167,000 |
| 1999/02/18 | 1,089 | 1,089 | 1,063 | 1,084 | 290,000 |
| 1999/02/17 | 1,120 | 1,130 | 1,081 | 1,081 | 572,000 |
| 1999/02/16 | 1,120 | 1,174 | 1,111 | 1,117 | 264,000 |
| 1999/02/15 | 1,105 | 1,150 | 1,105 | 1,130 | 130,000 |
| 1999/02/12 | 1,122 | 1,143 | 1,100 | 1,100 | 371,000 |
| 1999/02/10 | 1,135 | 1,180 | 1,120 | 1,138 | 266,000 |
| 1999/02/09 | 1,130 | 1,134 | 1,111 | 1,115 | 108,000 |
| 1999/02/08 | 1,134 | 1,157 | 1,120 | 1,137 | 185,000 |
| 1999/02/05 | 1,161 | 1,161 | 1,123 | 1,134 | 188,000 |
| 1999/02/04 | 1,167 | 1,172 | 1,135 | 1,161 | 200,000 |
| 1999/02/03 | 1,132 | 1,175 | 1,132 | 1,174 | 157,000 |
| 1999/02/02 | 1,170 | 1,170 | 1,143 | 1,152 | 142,000 |
| 1999/02/01 | 1,181 | 1,185 | 1,140 | 1,169 | 174,000 |
| 1999/01/29 | 1,166 | 1,195 | 1,166 | 1,170 | 233,000 |
| 1999/01/28 | 1,193 | 1,193 | 1,170 | 1,180 | 130,000 |
| 1999/01/27 | 1,178 | 1,190 | 1,162 | 1,184 | 327,000 |
| 1999/01/26 | 1,120 | 1,160 | 1,115 | 1,156 | 470,000 |
| 1999/01/25 | 1,161 | 1,176 | 1,081 | 1,140 | 1,205,000 |
| 1999/01/22 | 1,310 | 1,320 | 1,281 | 1,281 | 246,000 |
| 1999/01/21 | 1,259 | 1,300 | 1,250 | 1,250 | 281,000 |
| 1999/01/20 | 1,228 | 1,300 | 1,227 | 1,279 | 212,000 |
| 1999/01/19 | 1,230 | 1,245 | 1,223 | 1,226 | 123,000 |
| 1999/01/18 | 1,230 | 1,260 | 1,220 | 1,221 | 147,000 |
| 1999/01/14 | 1,163 | 1,230 | 1,163 | 1,230 | 175,000 |
| 1999/01/13 | 1,151 | 1,178 | 1,142 | 1,164 | 112,000 |
| 1999/01/12 | 1,157 | 1,200 | 1,133 | 1,160 | 188,000 |
| 1999/01/11 | 1,150 | 1,187 | 1,148 | 1,177 | 92,000 |
| 1999/01/08 | 1,156 | 1,190 | 1,136 | 1,159 | 323,000 |
| 1999/01/07 | 1,160 | 1,188 | 1,160 | 1,165 | 128,000 |
| 1999/01/06 | 1,141 | 1,184 | 1,132 | 1,152 | 185,000 |
| 1999/01/05 | 1,155 | 1,155 | 1,131 | 1,138 | 217,000 |
| 1999/01/04 | 1,150 | 1,160 | 1,130 | 1,150 | 213,000 |