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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,130 | 1,149 | 1,111 | 1,120 | 140,000 |
| 2000/12/28 | 1,120 | 1,130 | 1,102 | 1,129 | 269,000 |
| 2000/12/27 | 1,119 | 1,119 | 1,086 | 1,100 | 198,000 |
| 2000/12/26 | 1,130 | 1,130 | 1,072 | 1,100 | 197,000 |
| 2000/12/25 | 1,117 | 1,137 | 1,104 | 1,130 | 258,000 |
| 2000/12/22 | 1,047 | 1,080 | 1,016 | 1,037 | 253,000 |
| 2000/12/21 | 1,050 | 1,100 | 1,025 | 1,027 | 523,000 |
| 2000/12/20 | 1,102 | 1,102 | 1,055 | 1,059 | 282,000 |
| 2000/12/19 | 1,150 | 1,150 | 1,082 | 1,082 | 199,000 |
| 2000/12/18 | 1,110 | 1,150 | 1,088 | 1,130 | 138,000 |
| 2000/12/15 | 1,109 | 1,129 | 1,090 | 1,110 | 277,000 |
| 2000/12/14 | 1,177 | 1,182 | 1,137 | 1,149 | 260,000 |
| 2000/12/13 | 1,168 | 1,199 | 1,163 | 1,176 | 372,000 |
| 2000/12/12 | 1,165 | 1,187 | 1,156 | 1,170 | 363,000 |
| 2000/12/11 | 1,146 | 1,165 | 1,134 | 1,145 | 362,000 |
| 2000/12/08 | 1,110 | 1,150 | 1,109 | 1,122 | 2,492,000 |
| 2000/12/07 | 1,085 | 1,089 | 1,050 | 1,050 | 289,000 |
| 2000/12/06 | 1,120 | 1,130 | 1,051 | 1,051 | 343,000 |
| 2000/12/05 | 1,118 | 1,120 | 1,080 | 1,080 | 322,000 |
| 2000/12/04 | 1,139 | 1,149 | 1,110 | 1,130 | 372,000 |
| 2000/12/01 | 1,124 | 1,152 | 1,108 | 1,139 | 649,000 |
| 2000/11/30 | 1,060 | 1,147 | 1,050 | 1,125 | 1,221,000 |
| 2000/11/29 | 1,026 | 1,049 | 1,026 | 1,049 | 305,000 |
| 2000/11/28 | 1,039 | 1,046 | 1,025 | 1,025 | 287,000 |
| 2000/11/27 | 1,050 | 1,065 | 1,025 | 1,030 | 648,000 |
| 2000/11/24 | 1,005 | 1,050 | 1,005 | 1,025 | 430,000 |
| 2000/11/22 | 995 | 1,010 | 960 | 969 | 327,000 |
| 2000/11/21 | 1,000 | 1,003 | 960 | 985 | 375,000 |
| 2000/11/20 | 1,000 | 1,009 | 990 | 999 | 285,000 |
| 2000/11/17 | 988 | 1,008 | 970 | 998 | 676,000 |
| 2000/11/16 | 1,010 | 1,010 | 961 | 978 | 246,000 |
| 2000/11/15 | 1,003 | 1,017 | 1,000 | 1,007 | 463,000 |
| 2000/11/14 | 985 | 1,018 | 967 | 990 | 385,000 |
| 2000/11/13 | 999 | 999 | 950 | 965 | 356,000 |
| 2000/11/10 | 994 | 1,050 | 994 | 1,014 | 698,000 |
| 2000/11/09 | 1,019 | 1,031 | 995 | 1,001 | 275,000 |
| 2000/11/08 | 995 | 1,057 | 994 | 1,038 | 929,000 |
| 2000/11/07 | 1,010 | 1,010 | 983 | 986 | 235,000 |
| 2000/11/06 | 960 | 1,020 | 951 | 1,018 | 468,000 |
| 2000/11/02 | 942 | 965 | 933 | 936 | 214,000 |
| 2000/11/01 | 954 | 959 | 931 | 952 | 396,000 |
| 2000/10/31 | 946 | 950 | 905 | 940 | 422,000 |
| 2000/10/30 | 950 | 971 | 940 | 946 | 323,000 |
| 2000/10/27 | 965 | 1,015 | 930 | 930 | 818,000 |
| 2000/10/26 | 925 | 945 | 925 | 945 | 622,000 |
| 2000/10/25 | 899 | 920 | 879 | 898 | 162,000 |
| 2000/10/24 | 923 | 923 | 870 | 890 | 295,000 |
| 2000/10/23 | 890 | 930 | 875 | 916 | 365,000 |
| 2000/10/20 | 866 | 880 | 854 | 880 | 653,000 |
| 2000/10/19 | 874 | 900 | 864 | 864 | 228,000 |
| 2000/10/18 | 885 | 890 | 859 | 864 | 355,000 |
| 2000/10/17 | 897 | 898 | 850 | 871 | 411,000 |
| 2000/10/16 | 902 | 911 | 890 | 911 | 246,000 |
| 2000/10/13 | 891 | 909 | 890 | 900 | 500,000 |
| 2000/10/12 | 917 | 941 | 907 | 941 | 342,000 |
| 2000/10/11 | 912 | 920 | 892 | 897 | 134,000 |
| 2000/10/10 | 910 | 910 | 891 | 902 | 213,000 |
| 2000/10/06 | 937 | 937 | 915 | 920 | 244,000 |
| 2000/10/05 | 928 | 939 | 928 | 938 | 149,000 |
| 2000/10/04 | 910 | 934 | 894 | 922 | 224,000 |
| 2000/10/03 | 920 | 920 | 895 | 914 | 250,000 |
| 2000/10/02 | 908 | 917 | 884 | 911 | 254,000 |
| 2000/09/29 | 911 | 911 | 899 | 907 | 370,000 |
| 2000/09/28 | 939 | 939 | 901 | 901 | 168,000 |
| 2000/09/27 | 934 | 939 | 921 | 931 | 223,000 |
| 2000/09/26 | 919 | 938 | 919 | 931 | 323,000 |
| 2000/09/25 | 949 | 949 | 908 | 922 | 247,000 |
| 2000/09/22 | 935 | 962 | 925 | 939 | 266,000 |
| 2000/09/21 | 967 | 973 | 941 | 955 | 283,000 |
| 2000/09/20 | 949 | 989 | 941 | 986 | 551,000 |
| 2000/09/19 | 929 | 941 | 906 | 929 | 288,000 |
| 2000/09/18 | 951 | 957 | 946 | 949 | 177,000 |
| 2000/09/14 | 983 | 985 | 959 | 973 | 302,000 |
| 2000/09/13 | 940 | 985 | 940 | 985 | 1,089,000 |
| 2000/09/12 | 909 | 930 | 899 | 930 | 775,000 |
| 2000/09/11 | 930 | 937 | 900 | 909 | 519,000 |
| 2000/09/08 | 878 | 925 | 878 | 918 | 1,722,000 |
| 2000/09/07 | 899 | 899 | 876 | 877 | 411,000 |
| 2000/09/06 | 889 | 910 | 887 | 899 | 286,000 |
| 2000/09/05 | 910 | 911 | 892 | 894 | 441,000 |
| 2000/09/04 | 920 | 939 | 920 | 920 | 252,000 |
| 2000/09/01 | 941 | 948 | 930 | 930 | 244,000 |
| 2000/08/31 | 947 | 970 | 936 | 937 | 244,000 |
| 2000/08/30 | 960 | 960 | 945 | 947 | 207,000 |
| 2000/08/29 | 958 | 960 | 933 | 958 | 344,000 |
| 2000/08/28 | 981 | 982 | 961 | 963 | 321,000 |
| 2000/08/25 | 986 | 999 | 965 | 981 | 714,000 |
| 2000/08/24 | 984 | 1,015 | 977 | 982 | 381,000 |
| 2000/08/23 | 981 | 1,010 | 978 | 978 | 324,000 |
| 2000/08/22 | 976 | 1,000 | 967 | 991 | 527,000 |
| 2000/08/21 | 1,002 | 1,011 | 977 | 986 | 257,000 |
| 2000/08/18 | 1,000 | 1,019 | 1,000 | 1,009 | 230,000 |
| 2000/08/17 | 1,020 | 1,033 | 1,008 | 1,020 | 242,000 |
| 2000/08/16 | 1,020 | 1,040 | 1,020 | 1,033 | 182,000 |
| 2000/08/15 | 1,026 | 1,045 | 1,016 | 1,038 | 209,000 |
| 2000/08/14 | 1,050 | 1,052 | 1,025 | 1,025 | 108,000 |
| 2000/08/11 | 999 | 1,069 | 999 | 1,069 | 770,000 |
| 2000/08/10 | 1,021 | 1,050 | 1,002 | 1,039 | 288,000 |
| 2000/08/09 | 1,008 | 1,030 | 984 | 1,022 | 199,000 |
| 2000/08/08 | 1,001 | 1,015 | 970 | 1,008 | 298,000 |
| 2000/08/07 | 982 | 1,039 | 969 | 1,039 | 185,000 |
| 2000/08/04 | 995 | 1,036 | 975 | 1,002 | 446,000 |
| 2000/08/03 | 1,001 | 1,001 | 954 | 965 | 199,000 |
| 2000/08/02 | 986 | 1,010 | 986 | 1,010 | 189,000 |
| 2000/08/01 | 999 | 1,008 | 971 | 996 | 474,000 |
| 2000/07/31 | 980 | 993 | 951 | 980 | 415,000 |
| 2000/07/28 | 985 | 1,020 | 942 | 1,000 | 475,000 |
| 2000/07/27 | 987 | 1,010 | 983 | 995 | 263,000 |
| 2000/07/26 | 1,030 | 1,030 | 1,000 | 1,009 | 355,000 |
| 2000/07/25 | 1,011 | 1,049 | 1,010 | 1,049 | 244,000 |
| 2000/07/24 | 1,055 | 1,055 | 1,016 | 1,031 | 194,000 |
| 2000/07/21 | 1,093 | 1,098 | 1,055 | 1,055 | 315,000 |
| 2000/07/19 | 1,071 | 1,090 | 1,063 | 1,071 | 241,000 |
| 2000/07/18 | 1,106 | 1,149 | 1,048 | 1,062 | 576,000 |
| 2000/07/17 | 1,115 | 1,149 | 1,110 | 1,110 | 384,000 |
| 2000/07/14 | 1,036 | 1,100 | 1,036 | 1,084 | 559,000 |
| 2000/07/13 | 1,087 | 1,087 | 1,031 | 1,032 | 393,000 |
| 2000/07/12 | 1,122 | 1,122 | 1,080 | 1,092 | 289,000 |
| 2000/07/11 | 1,137 | 1,153 | 1,131 | 1,136 | 158,000 |
| 2000/07/10 | 1,131 | 1,140 | 1,115 | 1,136 | 243,000 |
| 2000/07/07 | 1,114 | 1,120 | 1,100 | 1,101 | 336,000 |
| 2000/07/06 | 1,145 | 1,149 | 1,122 | 1,134 | 257,000 |
| 2000/07/05 | 1,150 | 1,168 | 1,145 | 1,145 | 215,000 |
| 2000/07/04 | 1,193 | 1,193 | 1,149 | 1,150 | 465,000 |
| 2000/07/03 | 1,160 | 1,218 | 1,160 | 1,197 | 649,000 |
| 2000/06/30 | 1,170 | 1,170 | 1,150 | 1,159 | 309,000 |
| 2000/06/29 | 1,140 | 1,160 | 1,140 | 1,159 | 497,000 |
| 2000/06/28 | 1,166 | 1,167 | 1,141 | 1,152 | 373,000 |
| 2000/06/27 | 1,105 | 1,170 | 1,105 | 1,167 | 1,514,000 |
| 2000/06/26 | 1,063 | 1,085 | 1,063 | 1,085 | 344,000 |
| 2000/06/23 | 1,040 | 1,051 | 1,030 | 1,043 | 608,000 |
| 2000/06/22 | 1,055 | 1,075 | 1,040 | 1,045 | 379,000 |
| 2000/06/21 | 1,030 | 1,092 | 1,030 | 1,080 | 367,000 |
| 2000/06/20 | 1,064 | 1,067 | 1,039 | 1,050 | 321,000 |
| 2000/06/19 | 1,095 | 1,095 | 1,060 | 1,064 | 240,000 |
| 2000/06/16 | 1,093 | 1,098 | 1,080 | 1,081 | 324,000 |
| 2000/06/15 | 1,100 | 1,115 | 1,072 | 1,073 | 409,000 |
| 2000/06/14 | 1,150 | 1,150 | 1,091 | 1,120 | 957,000 |
| 2000/06/13 | 1,092 | 1,135 | 1,092 | 1,110 | 682,000 |
| 2000/06/12 | 1,059 | 1,135 | 1,049 | 1,104 | 961,000 |
| 2000/06/09 | 1,045 | 1,060 | 1,030 | 1,040 | 1,520,000 |
| 2000/06/08 | 1,070 | 1,072 | 1,050 | 1,065 | 536,000 |
| 2000/06/07 | 1,050 | 1,098 | 1,047 | 1,068 | 1,087,000 |
| 2000/06/06 | 995 | 1,045 | 990 | 1,040 | 905,000 |
| 2000/06/05 | 990 | 1,010 | 985 | 1,004 | 520,000 |
| 2000/06/02 | 1,001 | 1,027 | 985 | 990 | 864,000 |
| 2000/06/01 | 999 | 1,010 | 990 | 1,003 | 1,006,000 |
| 2000/05/31 | 953 | 1,000 | 953 | 980 | 1,603,000 |
| 2000/05/30 | 929 | 959 | 920 | 943 | 1,287,000 |
| 2000/05/29 | 897 | 937 | 867 | 935 | 1,407,000 |
| 2000/05/26 | 808 | 910 | 772 | 900 | 610,000 |
| 2000/05/25 | 802 | 840 | 791 | 818 | 356,000 |
| 2000/05/24 | 800 | 830 | 800 | 812 | 150,000 |
| 2000/05/23 | 858 | 858 | 832 | 850 | 211,000 |
| 2000/05/22 | 858 | 858 | 841 | 858 | 311,000 |
| 2000/05/19 | 844 | 860 | 841 | 848 | 239,000 |
| 2000/05/18 | 865 | 870 | 841 | 864 | 358,000 |
| 2000/05/17 | 868 | 872 | 865 | 865 | 436,000 |
| 2000/05/16 | 847 | 863 | 847 | 858 | 472,000 |
| 2000/05/15 | 840 | 848 | 829 | 847 | 262,000 |
| 2000/05/12 | 820 | 840 | 815 | 831 | 1,146,000 |
| 2000/05/11 | 836 | 844 | 810 | 811 | 598,000 |
| 2000/05/10 | 834 | 834 | 817 | 826 | 680,000 |
| 2000/05/09 | 817 | 828 | 811 | 822 | 689,000 |
| 2000/05/08 | 800 | 828 | 798 | 822 | 778,000 |
| 2000/05/02 | 761 | 799 | 742 | 790 | 629,000 |
| 2000/05/01 | 731 | 752 | 731 | 741 | 436,000 |
| 2000/04/28 | 725 | 750 | 722 | 732 | 605,000 |
| 2000/04/27 | 730 | 740 | 726 | 728 | 401,000 |
| 2000/04/26 | 757 | 757 | 730 | 730 | 487,000 |
| 2000/04/25 | 759 | 765 | 735 | 737 | 463,000 |
| 2000/04/24 | 730 | 775 | 720 | 765 | 844,000 |
| 2000/04/21 | 753 | 764 | 710 | 710 | 1,971,000 |
| 2000/04/20 | 751 | 767 | 740 | 753 | 859,000 |
| 2000/04/19 | 750 | 778 | 730 | 767 | 992,000 |
| 2000/04/18 | 790 | 799 | 770 | 782 | 715,000 |
| 2000/04/17 | 831 | 868 | 800 | 820 | 503,000 |
| 2000/04/14 | 850 | 859 | 842 | 851 | 808,000 |
| 2000/04/13 | 849 | 859 | 849 | 856 | 318,000 |
| 2000/04/12 | 858 | 859 | 847 | 859 | 289,000 |
| 2000/04/11 | 849 | 857 | 845 | 857 | 108,000 |
| 2000/04/10 | 848 | 860 | 846 | 859 | 145,000 |
| 2000/04/07 | 850 | 860 | 838 | 838 | 227,000 |
| 2000/04/06 | 850 | 860 | 842 | 860 | 279,000 |
| 2000/04/05 | 820 | 858 | 820 | 851 | 264,000 |
| 2000/04/04 | 830 | 859 | 827 | 840 | 176,000 |
| 2000/04/03 | 815 | 860 | 815 | 850 | 295,000 |
| 2000/03/31 | 835 | 840 | 768 | 832 | 258,000 |
| 2000/03/30 | 820 | 830 | 816 | 816 | 211,000 |
| 2000/03/29 | 846 | 846 | 822 | 833 | 369,000 |
| 2000/03/28 | 878 | 878 | 811 | 856 | 540,000 |
| 2000/03/27 | 840 | 880 | 837 | 879 | 838,000 |
| 2000/03/24 | 800 | 819 | 795 | 819 | 448,000 |
| 2000/03/23 | 789 | 808 | 785 | 800 | 335,000 |
| 2000/03/22 | 770 | 800 | 770 | 790 | 581,000 |
| 2000/03/21 | 762 | 780 | 756 | 770 | 326,000 |
| 2000/03/17 | 785 | 785 | 755 | 762 | 362,000 |
| 2000/03/16 | 785 | 785 | 756 | 775 | 297,000 |
| 2000/03/15 | 777 | 792 | 756 | 788 | 217,000 |
| 2000/03/14 | 817 | 830 | 760 | 777 | 329,000 |
| 2000/03/13 | 805 | 845 | 805 | 837 | 1,053,000 |
| 2000/03/10 | 812 | 812 | 793 | 808 | 2,075,000 |
| 2000/03/09 | 755 | 796 | 750 | 772 | 311,000 |
| 2000/03/08 | 756 | 770 | 745 | 753 | 594,000 |
| 2000/03/07 | 790 | 800 | 770 | 776 | 546,000 |
| 2000/03/06 | 782 | 798 | 767 | 780 | 714,000 |
| 2000/03/03 | 750 | 784 | 748 | 766 | 321,000 |
| 2000/03/02 | 745 | 761 | 740 | 756 | 393,000 |
| 2000/03/01 | 750 | 763 | 746 | 755 | 400,000 |
| 2000/02/29 | 767 | 770 | 749 | 753 | 452,000 |
| 2000/02/28 | 769 | 783 | 760 | 772 | 438,000 |
| 2000/02/25 | 760 | 788 | 752 | 767 | 393,000 |
| 2000/02/24 | 760 | 763 | 751 | 760 | 385,000 |
| 2000/02/23 | 773 | 786 | 761 | 764 | 197,000 |
| 2000/02/22 | 760 | 798 | 760 | 798 | 256,000 |
| 2000/02/21 | 761 | 777 | 760 | 760 | 234,000 |
| 2000/02/18 | 777 | 777 | 759 | 760 | 537,000 |
| 2000/02/17 | 799 | 799 | 777 | 777 | 311,000 |
| 2000/02/16 | 755 | 815 | 751 | 807 | 587,000 |
| 2000/02/15 | 807 | 810 | 760 | 765 | 384,000 |
| 2000/02/14 | 818 | 830 | 770 | 808 | 423,000 |
| 2000/02/10 | 772 | 841 | 772 | 808 | 1,099,000 |
| 2000/02/09 | 750 | 779 | 750 | 777 | 297,000 |
| 2000/02/08 | 745 | 750 | 739 | 750 | 235,000 |
| 2000/02/07 | 733 | 747 | 732 | 740 | 235,000 |
| 2000/02/04 | 750 | 752 | 730 | 730 | 465,000 |
| 2000/02/03 | 745 | 755 | 737 | 750 | 183,000 |
| 2000/02/02 | 767 | 767 | 740 | 750 | 430,000 |
| 2000/02/01 | 769 | 775 | 733 | 757 | 483,000 |
| 2000/01/31 | 710 | 800 | 710 | 779 | 403,000 |
| 2000/01/28 | 705 | 730 | 697 | 719 | 559,000 |
| 2000/01/27 | 701 | 711 | 695 | 710 | 402,000 |
| 2000/01/26 | 718 | 725 | 710 | 711 | 640,000 |
| 2000/01/25 | 700 | 712 | 698 | 708 | 463,000 |
| 2000/01/24 | 698 | 720 | 697 | 711 | 466,000 |
| 2000/01/21 | 711 | 711 | 700 | 700 | 468,000 |
| 2000/01/20 | 722 | 723 | 708 | 719 | 428,000 |
| 2000/01/19 | 728 | 729 | 723 | 723 | 283,000 |
| 2000/01/18 | 728 | 729 | 720 | 727 | 365,000 |
| 2000/01/17 | 714 | 745 | 714 | 729 | 935,000 |
| 2000/01/14 | 710 | 725 | 710 | 711 | 656,000 |
| 2000/01/13 | 697 | 723 | 697 | 708 | 374,000 |
| 2000/01/12 | 688 | 700 | 680 | 687 | 339,000 |
| 2000/01/11 | 688 | 700 | 678 | 681 | 608,000 |
| 2000/01/07 | 669 | 720 | 660 | 678 | 548,000 |
| 2000/01/06 | 671 | 673 | 656 | 661 | 729,000 |
| 2000/01/05 | 665 | 670 | 660 | 661 | 683,000 |
| 2000/01/04 | 674 | 674 | 651 | 655 | 174,000 |