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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,091 | 1,120 | 1,086 | 1,097 | 259,800 |
| 2002/12/27 | 1,144 | 1,144 | 1,102 | 1,141 | 302,700 |
| 2002/12/26 | 1,138 | 1,151 | 1,125 | 1,146 | 323,000 |
| 2002/12/25 | 1,099 | 1,100 | 1,088 | 1,098 | 288,700 |
| 2002/12/24 | 1,100 | 1,100 | 1,085 | 1,090 | 715,100 |
| 2002/12/20 | 1,082 | 1,098 | 1,077 | 1,089 | 523,200 |
| 2002/12/19 | 1,090 | 1,118 | 1,082 | 1,104 | 445,300 |
| 2002/12/18 | 1,120 | 1,120 | 1,080 | 1,095 | 360,900 |
| 2002/12/17 | 1,130 | 1,137 | 1,120 | 1,122 | 451,600 |
| 2002/12/16 | 1,125 | 1,150 | 1,125 | 1,137 | 756,400 |
| 2002/12/13 | 1,164 | 1,164 | 1,122 | 1,142 | 1,686,900 |
| 2002/12/12 | 1,140 | 1,160 | 1,122 | 1,152 | 562,200 |
| 2002/12/11 | 1,140 | 1,140 | 1,113 | 1,120 | 287,500 |
| 2002/12/10 | 1,129 | 1,142 | 1,117 | 1,125 | 364,800 |
| 2002/12/09 | 1,134 | 1,145 | 1,111 | 1,116 | 285,600 |
| 2002/12/06 | 1,110 | 1,123 | 1,090 | 1,123 | 897,400 |
| 2002/12/05 | 1,147 | 1,149 | 1,115 | 1,123 | 779,600 |
| 2002/12/04 | 1,146 | 1,165 | 1,138 | 1,149 | 707,700 |
| 2002/12/03 | 1,173 | 1,184 | 1,163 | 1,170 | 430,600 |
| 2002/12/02 | 1,190 | 1,194 | 1,167 | 1,172 | 545,100 |
| 2002/11/29 | 1,171 | 1,195 | 1,165 | 1,183 | 951,200 |
| 2002/11/28 | 1,140 | 1,171 | 1,140 | 1,170 | 1,050,500 |
| 2002/11/27 | 1,110 | 1,143 | 1,108 | 1,135 | 539,500 |
| 2002/11/26 | 1,123 | 1,139 | 1,103 | 1,130 | 730,500 |
| 2002/11/25 | 1,136 | 1,175 | 1,126 | 1,135 | 880,600 |
| 2002/11/22 | 1,150 | 1,176 | 1,133 | 1,144 | 530,200 |
| 2002/11/21 | 1,170 | 1,179 | 1,160 | 1,169 | 1,090,700 |
| 2002/11/20 | 1,129 | 1,150 | 1,115 | 1,143 | 884,200 |
| 2002/11/19 | 1,100 | 1,125 | 1,100 | 1,119 | 1,084,300 |
| 2002/11/18 | 1,090 | 1,105 | 1,054 | 1,093 | 725,000 |
| 2002/11/15 | 1,037 | 1,067 | 1,030 | 1,054 | 264,700 |
| 2002/11/14 | 1,053 | 1,070 | 1,030 | 1,030 | 241,300 |
| 2002/11/13 | 1,042 | 1,060 | 1,030 | 1,044 | 320,000 |
| 2002/11/12 | 1,030 | 1,070 | 1,030 | 1,052 | 389,900 |
| 2002/11/11 | 1,050 | 1,052 | 1,025 | 1,034 | 348,500 |
| 2002/11/08 | 1,078 | 1,097 | 1,058 | 1,066 | 497,200 |
| 2002/11/07 | 1,095 | 1,100 | 1,080 | 1,099 | 303,900 |
| 2002/11/06 | 1,093 | 1,119 | 1,076 | 1,084 | 515,200 |
| 2002/11/05 | 1,099 | 1,104 | 1,066 | 1,085 | 489,500 |
| 2002/11/01 | 1,070 | 1,095 | 1,053 | 1,094 | 462,800 |
| 2002/10/31 | 1,110 | 1,110 | 1,038 | 1,056 | 550,800 |
| 2002/10/30 | 1,062 | 1,118 | 1,062 | 1,091 | 451,100 |
| 2002/10/29 | 1,060 | 1,093 | 1,059 | 1,082 | 582,800 |
| 2002/10/28 | 1,033 | 1,064 | 1,025 | 1,049 | 325,100 |
| 2002/10/25 | 1,069 | 1,087 | 1,056 | 1,073 | 463,200 |
| 2002/10/24 | 1,031 | 1,045 | 1,006 | 1,036 | 732,100 |
| 2002/10/23 | 1,034 | 1,070 | 1,015 | 1,051 | 585,900 |
| 2002/10/22 | 1,091 | 1,111 | 1,062 | 1,074 | 435,600 |
| 2002/10/21 | 1,120 | 1,129 | 1,085 | 1,091 | 442,700 |
| 2002/10/18 | 1,127 | 1,137 | 1,108 | 1,110 | 462,600 |
| 2002/10/17 | 1,135 | 1,144 | 1,100 | 1,127 | 660,600 |
| 2002/10/16 | 1,110 | 1,148 | 1,100 | 1,139 | 498,600 |
| 2002/10/15 | 1,111 | 1,120 | 1,097 | 1,109 | 499,300 |
| 2002/10/11 | 1,100 | 1,124 | 1,080 | 1,095 | 716,100 |
| 2002/10/10 | 1,066 | 1,115 | 1,046 | 1,100 | 1,063,500 |
| 2002/10/09 | 1,050 | 1,052 | 1,030 | 1,046 | 542,700 |
| 2002/10/08 | 1,040 | 1,070 | 1,030 | 1,051 | 768,700 |
| 2002/10/07 | 1,055 | 1,060 | 1,015 | 1,038 | 836,700 |
| 2002/10/04 | 1,071 | 1,091 | 1,069 | 1,075 | 555,500 |
| 2002/10/03 | 1,119 | 1,119 | 1,080 | 1,083 | 464,100 |
| 2002/10/02 | 1,110 | 1,125 | 1,091 | 1,091 | 362,400 |
| 2002/10/01 | 1,120 | 1,121 | 1,085 | 1,090 | 714,000 |
| 2002/09/30 | 1,165 | 1,170 | 1,143 | 1,153 | 345,400 |
| 2002/09/27 | 1,165 | 1,180 | 1,154 | 1,178 | 562,300 |
| 2002/09/26 | 1,150 | 1,174 | 1,133 | 1,142 | 568,300 |
| 2002/09/25 | 1,135 | 1,165 | 1,110 | 1,140 | 546,800 |
| 2002/09/24 | 1,141 | 1,155 | 1,119 | 1,150 | 1,032,700 |
| 2002/09/20 | 1,190 | 1,190 | 1,138 | 1,155 | 972,500 |
| 2002/09/19 | 1,145 | 1,148 | 1,118 | 1,127 | 907,600 |
| 2002/09/18 | 1,076 | 1,085 | 1,048 | 1,067 | 860,200 |
| 2002/09/17 | 1,076 | 1,110 | 1,065 | 1,096 | 1,047,000 |
| 2002/09/13 | 1,080 | 1,096 | 1,050 | 1,056 | 3,178,300 |
| 2002/09/12 | 1,099 | 1,129 | 1,051 | 1,119 | 502,800 |
| 2002/09/11 | 1,135 | 1,139 | 1,123 | 1,139 | 450,900 |
| 2002/09/10 | 1,100 | 1,129 | 1,080 | 1,095 | 371,100 |
| 2002/09/09 | 1,089 | 1,110 | 1,064 | 1,073 | 191,100 |
| 2002/09/06 | 1,053 | 1,075 | 1,025 | 1,069 | 229,200 |
| 2002/09/05 | 1,056 | 1,095 | 1,049 | 1,070 | 571,100 |
| 2002/09/04 | 1,070 | 1,070 | 1,021 | 1,036 | 519,600 |
| 2002/09/03 | 1,103 | 1,121 | 1,067 | 1,072 | 446,000 |
| 2002/09/02 | 1,131 | 1,150 | 1,130 | 1,134 | 229,400 |
| 2002/08/30 | 1,136 | 1,156 | 1,132 | 1,138 | 282,000 |
| 2002/08/29 | 1,151 | 1,160 | 1,132 | 1,151 | 387,600 |
| 2002/08/28 | 1,190 | 1,200 | 1,171 | 1,189 | 276,900 |
| 2002/08/27 | 1,187 | 1,213 | 1,178 | 1,210 | 533,600 |
| 2002/08/26 | 1,141 | 1,220 | 1,141 | 1,219 | 512,800 |
| 2002/08/23 | 1,198 | 1,199 | 1,165 | 1,177 | 298,500 |
| 2002/08/22 | 1,146 | 1,194 | 1,130 | 1,194 | 404,500 |
| 2002/08/21 | 1,147 | 1,179 | 1,141 | 1,155 | 255,000 |
| 2002/08/20 | 1,188 | 1,195 | 1,156 | 1,187 | 336,200 |
| 2002/08/19 | 1,188 | 1,188 | 1,130 | 1,161 | 407,200 |
| 2002/08/16 | 1,198 | 1,198 | 1,165 | 1,177 | 240,900 |
| 2002/08/15 | 1,188 | 1,200 | 1,183 | 1,193 | 375,400 |
| 2002/08/14 | 1,150 | 1,179 | 1,140 | 1,168 | 271,200 |
| 2002/08/13 | 1,112 | 1,150 | 1,112 | 1,130 | 186,500 |
| 2002/08/12 | 1,146 | 1,150 | 1,110 | 1,132 | 302,000 |
| 2002/08/09 | 1,105 | 1,194 | 1,105 | 1,185 | 770,300 |
| 2002/08/08 | 1,113 | 1,155 | 1,100 | 1,105 | 347,600 |
| 2002/08/07 | 1,071 | 1,151 | 1,057 | 1,133 | 579,000 |
| 2002/08/06 | 1,040 | 1,059 | 1,006 | 1,031 | 295,900 |
| 2002/08/05 | 1,055 | 1,077 | 1,028 | 1,037 | 321,100 |
| 2002/08/02 | 1,034 | 1,063 | 1,005 | 1,041 | 489,700 |
| 2002/08/01 | 1,064 | 1,075 | 1,011 | 1,037 | 539,600 |
| 2002/07/31 | 1,112 | 1,120 | 1,090 | 1,104 | 609,000 |
| 2002/07/30 | 1,131 | 1,153 | 1,126 | 1,138 | 447,000 |
| 2002/07/29 | 1,130 | 1,159 | 1,114 | 1,116 | 385,000 |
| 2002/07/26 | 1,161 | 1,161 | 1,103 | 1,122 | 394,000 |
| 2002/07/25 | 1,201 | 1,219 | 1,175 | 1,181 | 338,000 |
| 2002/07/24 | 1,179 | 1,210 | 1,168 | 1,197 | 572,000 |
| 2002/07/23 | 1,157 | 1,185 | 1,135 | 1,185 | 327,000 |
| 2002/07/22 | 1,170 | 1,200 | 1,156 | 1,159 | 311,000 |
| 2002/07/19 | 1,194 | 1,194 | 1,157 | 1,177 | 559,000 |
| 2002/07/18 | 1,191 | 1,200 | 1,176 | 1,183 | 551,000 |
| 2002/07/17 | 1,173 | 1,189 | 1,155 | 1,171 | 427,000 |
| 2002/07/16 | 1,155 | 1,199 | 1,153 | 1,153 | 343,000 |
| 2002/07/15 | 1,199 | 1,206 | 1,161 | 1,170 | 350,000 |
| 2002/07/12 | 1,211 | 1,224 | 1,181 | 1,219 | 812,000 |
| 2002/07/11 | 1,210 | 1,210 | 1,164 | 1,171 | 352,000 |
| 2002/07/10 | 1,250 | 1,270 | 1,229 | 1,229 | 327,000 |
| 2002/07/09 | 1,232 | 1,274 | 1,228 | 1,270 | 588,000 |
| 2002/07/08 | 1,233 | 1,238 | 1,190 | 1,213 | 347,000 |
| 2002/07/05 | 1,200 | 1,234 | 1,200 | 1,223 | 404,000 |
| 2002/07/04 | 1,202 | 1,220 | 1,171 | 1,171 | 229,000 |
| 2002/07/03 | 1,180 | 1,234 | 1,168 | 1,222 | 431,000 |
| 2002/07/02 | 1,173 | 1,187 | 1,120 | 1,187 | 457,000 |
| 2002/07/01 | 1,186 | 1,188 | 1,144 | 1,155 | 313,000 |
| 2002/06/28 | 1,160 | 1,179 | 1,139 | 1,166 | 505,000 |
| 2002/06/27 | 1,141 | 1,153 | 1,125 | 1,140 | 291,000 |
| 2002/06/26 | 1,160 | 1,168 | 1,130 | 1,130 | 606,000 |
| 2002/06/25 | 1,180 | 1,188 | 1,163 | 1,179 | 778,000 |
| 2002/06/24 | 1,120 | 1,143 | 1,105 | 1,140 | 390,000 |
| 2002/06/21 | 1,184 | 1,194 | 1,130 | 1,139 | 494,000 |
| 2002/06/20 | 1,155 | 1,220 | 1,145 | 1,212 | 959,000 |
| 2002/06/19 | 1,141 | 1,169 | 1,126 | 1,160 | 812,000 |
| 2002/06/18 | 1,146 | 1,163 | 1,120 | 1,120 | 594,000 |
| 2002/06/17 | 1,144 | 1,157 | 1,080 | 1,108 | 414,000 |
| 2002/06/14 | 1,197 | 1,197 | 1,135 | 1,138 | 2,494,000 |
| 2002/06/13 | 1,239 | 1,242 | 1,182 | 1,190 | 422,000 |
| 2002/06/12 | 1,207 | 1,217 | 1,190 | 1,199 | 480,000 |
| 2002/06/11 | 1,232 | 1,232 | 1,192 | 1,218 | 397,000 |
| 2002/06/10 | 1,228 | 1,229 | 1,198 | 1,212 | 467,000 |
| 2002/06/07 | 1,190 | 1,210 | 1,174 | 1,208 | 694,000 |
| 2002/06/06 | 1,170 | 1,197 | 1,167 | 1,170 | 629,000 |
| 2002/06/05 | 1,209 | 1,235 | 1,195 | 1,205 | 291,000 |
| 2002/06/04 | 1,218 | 1,218 | 1,154 | 1,189 | 564,000 |
| 2002/06/03 | 1,200 | 1,220 | 1,200 | 1,209 | 667,000 |
| 2002/05/31 | 1,220 | 1,251 | 1,213 | 1,220 | 925,000 |
| 2002/05/30 | 1,215 | 1,244 | 1,215 | 1,233 | 515,000 |
| 2002/05/29 | 1,261 | 1,268 | 1,241 | 1,250 | 894,000 |
| 2002/05/28 | 1,228 | 1,295 | 1,220 | 1,269 | 689,000 |
| 2002/05/27 | 1,160 | 1,238 | 1,160 | 1,223 | 582,000 |
| 2002/05/24 | 1,180 | 1,180 | 1,132 | 1,156 | 370,000 |
| 2002/05/23 | 1,160 | 1,180 | 1,157 | 1,170 | 401,000 |
| 2002/05/22 | 1,155 | 1,180 | 1,155 | 1,180 | 473,000 |
| 2002/05/21 | 1,160 | 1,181 | 1,149 | 1,175 | 741,000 |
| 2002/05/20 | 1,171 | 1,182 | 1,161 | 1,176 | 728,000 |
| 2002/05/17 | 1,134 | 1,149 | 1,096 | 1,111 | 428,000 |
| 2002/05/16 | 1,125 | 1,129 | 1,071 | 1,114 | 489,000 |
| 2002/05/15 | 1,086 | 1,162 | 1,086 | 1,138 | 887,000 |
| 2002/05/14 | 1,074 | 1,078 | 1,065 | 1,076 | 227,000 |
| 2002/05/13 | 1,065 | 1,065 | 1,035 | 1,061 | 603,000 |
| 2002/05/10 | 1,066 | 1,080 | 1,066 | 1,066 | 831,000 |
| 2002/05/09 | 1,053 | 1,070 | 1,051 | 1,056 | 705,000 |
| 2002/05/08 | 1,000 | 1,045 | 999 | 1,038 | 718,000 |
| 2002/05/07 | 1,024 | 1,024 | 1,001 | 1,010 | 748,000 |
| 2002/05/02 | 1,002 | 1,002 | 982 | 994 | 242,000 |
| 2002/05/01 | 986 | 995 | 982 | 992 | 302,000 |
| 2002/04/30 | 981 | 981 | 957 | 967 | 205,000 |
| 2002/04/26 | 1,000 | 1,001 | 954 | 971 | 397,000 |
| 2002/04/25 | 1,005 | 1,005 | 975 | 993 | 386,000 |
| 2002/04/24 | 996 | 1,010 | 987 | 996 | 445,000 |
| 2002/04/23 | 972 | 1,003 | 965 | 995 | 356,000 |
| 2002/04/22 | 950 | 989 | 950 | 982 | 526,000 |
| 2002/04/19 | 958 | 967 | 951 | 967 | 584,000 |
| 2002/04/18 | 952 | 957 | 942 | 944 | 387,000 |
| 2002/04/17 | 932 | 948 | 929 | 942 | 1,004,000 |
| 2002/04/16 | 892 | 925 | 890 | 917 | 912,000 |
| 2002/04/15 | 890 | 900 | 879 | 896 | 471,000 |
| 2002/04/12 | 900 | 900 | 866 | 870 | 817,000 |
| 2002/04/11 | 902 | 902 | 890 | 900 | 419,000 |
| 2002/04/10 | 857 | 896 | 857 | 882 | 816,000 |
| 2002/04/09 | 888 | 900 | 872 | 877 | 482,000 |
| 2002/04/08 | 906 | 911 | 900 | 908 | 508,000 |
| 2002/04/05 | 895 | 900 | 880 | 886 | 778,000 |
| 2002/04/04 | 924 | 933 | 904 | 912 | 673,000 |
| 2002/04/03 | 910 | 960 | 903 | 944 | 506,000 |
| 2002/04/02 | 915 | 925 | 901 | 919 | 268,000 |
| 2002/04/01 | 923 | 940 | 908 | 915 | 266,000 |
| 2002/03/29 | 965 | 975 | 912 | 912 | 347,000 |
| 2002/03/28 | 988 | 990 | 957 | 965 | 284,000 |
| 2002/03/27 | 980 | 1,009 | 970 | 987 | 196,000 |
| 2002/03/26 | 996 | 1,030 | 983 | 1,000 | 369,000 |
| 2002/03/25 | 984 | 985 | 951 | 956 | 230,000 |
| 2002/03/22 | 956 | 976 | 950 | 954 | 196,000 |
| 2002/03/20 | 993 | 1,002 | 971 | 976 | 256,000 |
| 2002/03/19 | 985 | 1,020 | 983 | 1,013 | 250,000 |
| 2002/03/18 | 1,010 | 1,011 | 990 | 990 | 209,000 |
| 2002/03/15 | 999 | 1,015 | 995 | 996 | 244,000 |
| 2002/03/14 | 971 | 1,008 | 971 | 1,003 | 490,000 |
| 2002/03/13 | 1,030 | 1,038 | 981 | 981 | 584,000 |
| 2002/03/12 | 1,045 | 1,068 | 1,030 | 1,039 | 457,000 |
| 2002/03/11 | 1,041 | 1,075 | 1,020 | 1,045 | 630,000 |
| 2002/03/08 | 989 | 1,010 | 978 | 1,009 | 2,252,000 |
| 2002/03/07 | 985 | 998 | 966 | 978 | 744,000 |
| 2002/03/06 | 966 | 1,020 | 956 | 965 | 633,000 |
| 2002/03/05 | 968 | 970 | 949 | 956 | 487,000 |
| 2002/03/04 | 883 | 948 | 883 | 948 | 546,000 |
| 2002/03/01 | 851 | 875 | 851 | 874 | 395,000 |
| 2002/02/28 | 864 | 874 | 853 | 860 | 365,000 |
| 2002/02/27 | 851 | 864 | 840 | 864 | 366,000 |
| 2002/02/26 | 862 | 870 | 820 | 831 | 408,000 |
| 2002/02/25 | 857 | 872 | 850 | 862 | 681,000 |
| 2002/02/22 | 869 | 869 | 835 | 847 | 518,000 |
| 2002/02/21 | 820 | 870 | 812 | 859 | 453,000 |
| 2002/02/20 | 831 | 835 | 801 | 811 | 586,000 |
| 2002/02/19 | 850 | 853 | 801 | 801 | 432,000 |
| 2002/02/18 | 865 | 878 | 855 | 855 | 237,000 |
| 2002/02/15 | 892 | 901 | 872 | 875 | 412,000 |
| 2002/02/14 | 897 | 935 | 886 | 886 | 314,000 |
| 2002/02/13 | 902 | 935 | 880 | 889 | 331,000 |
| 2002/02/12 | 912 | 916 | 896 | 896 | 373,000 |
| 2002/02/08 | 911 | 943 | 885 | 911 | 1,320,000 |
| 2002/02/07 | 925 | 927 | 903 | 913 | 462,000 |
| 2002/02/06 | 942 | 945 | 926 | 926 | 303,000 |
| 2002/02/05 | 951 | 970 | 940 | 942 | 394,000 |
| 2002/02/04 | 965 | 975 | 960 | 961 | 377,000 |
| 2002/02/01 | 976 | 976 | 935 | 960 | 450,000 |
| 2002/01/31 | 952 | 976 | 945 | 967 | 192,000 |
| 2002/01/30 | 955 | 967 | 946 | 962 | 275,000 |
| 2002/01/29 | 979 | 980 | 965 | 965 | 195,000 |
| 2002/01/28 | 989 | 990 | 965 | 972 | 412,000 |
| 2002/01/25 | 966 | 978 | 943 | 951 | 435,000 |
| 2002/01/24 | 966 | 988 | 953 | 966 | 309,000 |
| 2002/01/23 | 975 | 983 | 965 | 974 | 329,000 |
| 2002/01/22 | 956 | 975 | 952 | 956 | 264,000 |
| 2002/01/21 | 953 | 977 | 951 | 965 | 232,000 |
| 2002/01/18 | 953 | 969 | 946 | 953 | 387,000 |
| 2002/01/17 | 965 | 979 | 952 | 960 | 174,000 |
| 2002/01/16 | 953 | 983 | 950 | 965 | 408,000 |
| 2002/01/15 | 952 | 966 | 951 | 951 | 239,000 |
| 2002/01/11 | 994 | 996 | 980 | 980 | 427,000 |
| 2002/01/10 | 985 | 991 | 971 | 991 | 226,000 |
| 2002/01/09 | 977 | 995 | 970 | 985 | 202,000 |
| 2002/01/08 | 979 | 994 | 973 | 977 | 280,000 |
| 2002/01/07 | 990 | 1,015 | 980 | 1,009 | 238,000 |
| 2002/01/04 | 990 | 1,010 | 980 | 996 | 206,000 |