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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,125 | 1,140 | 1,113 | 1,116 | 587,900 |
| 2009/12/29 | 1,139 | 1,139 | 1,116 | 1,120 | 871,300 |
| 2009/12/28 | 1,108 | 1,146 | 1,106 | 1,133 | 833,400 |
| 2009/12/25 | 1,122 | 1,122 | 1,099 | 1,106 | 498,200 |
| 2009/12/24 | 1,088 | 1,114 | 1,080 | 1,111 | 1,166,000 |
| 2009/12/22 | 1,050 | 1,078 | 1,049 | 1,077 | 820,000 |
| 2009/12/21 | 1,049 | 1,060 | 1,044 | 1,049 | 633,100 |
| 2009/12/18 | 1,032 | 1,036 | 1,016 | 1,033 | 516,400 |
| 2009/12/17 | 1,042 | 1,048 | 1,032 | 1,032 | 380,500 |
| 2009/12/16 | 1,026 | 1,050 | 1,017 | 1,038 | 680,700 |
| 2009/12/15 | 1,018 | 1,027 | 1,011 | 1,019 | 329,000 |
| 2009/12/14 | 1,008 | 1,029 | 1,004 | 1,028 | 618,600 |
| 2009/12/11 | 1,003 | 1,022 | 1,000 | 1,019 | 3,021,800 |
| 2009/12/10 | 988 | 1,001 | 981 | 985 | 645,700 |
| 2009/12/09 | 1,000 | 1,002 | 986 | 988 | 458,500 |
| 2009/12/08 | 1,003 | 1,008 | 993 | 1,002 | 872,300 |
| 2009/12/07 | 985 | 1,000 | 980 | 997 | 673,100 |
| 2009/12/04 | 975 | 976 | 955 | 965 | 569,700 |
| 2009/12/03 | 923 | 967 | 922 | 966 | 989,100 |
| 2009/12/02 | 900 | 920 | 891 | 910 | 665,200 |
| 2009/12/01 | 900 | 923 | 888 | 913 | 1,490,700 |
| 2009/11/30 | 875 | 883 | 865 | 878 | 1,488,700 |
| 2009/11/27 | 888 | 888 | 871 | 873 | 972,600 |
| 2009/11/26 | 903 | 905 | 887 | 894 | 819,700 |
| 2009/11/25 | 936 | 942 | 906 | 911 | 925,400 |
| 2009/11/24 | 931 | 931 | 914 | 926 | 769,100 |
| 2009/11/20 | 914 | 951 | 909 | 951 | 1,398,300 |
| 2009/11/19 | 925 | 926 | 910 | 924 | 722,100 |
| 2009/11/18 | 923 | 937 | 912 | 915 | 756,400 |
| 2009/11/17 | 937 | 940 | 922 | 923 | 605,500 |
| 2009/11/16 | 947 | 954 | 925 | 936 | 674,200 |
| 2009/11/13 | 913 | 926 | 904 | 922 | 1,080,800 |
| 2009/11/12 | 941 | 943 | 918 | 923 | 565,000 |
| 2009/11/11 | 933 | 945 | 927 | 932 | 607,600 |
| 2009/11/10 | 945 | 958 | 935 | 936 | 865,200 |
| 2009/11/09 | 932 | 949 | 915 | 936 | 916,600 |
| 2009/11/06 | 921 | 941 | 911 | 931 | 1,290,000 |
| 2009/11/05 | 921 | 921 | 890 | 901 | 958,800 |
| 2009/11/04 | 930 | 932 | 910 | 921 | 945,000 |
| 2009/11/02 | 924 | 926 | 907 | 922 | 1,242,200 |
| 2009/10/30 | 956 | 966 | 945 | 954 | 1,059,800 |
| 2009/10/29 | 963 | 967 | 944 | 956 | 1,439,700 |
| 2009/10/28 | 1,006 | 1,020 | 973 | 979 | 1,372,800 |
| 2009/10/27 | 1,006 | 1,030 | 1,006 | 1,023 | 1,157,500 |
| 2009/10/26 | 996 | 1,016 | 985 | 1,006 | 988,300 |
| 2009/10/23 | 990 | 996 | 980 | 989 | 579,000 |
| 2009/10/22 | 990 | 994 | 968 | 987 | 654,100 |
| 2009/10/21 | 997 | 1,001 | 986 | 997 | 715,500 |
| 2009/10/20 | 982 | 1,004 | 982 | 996 | 770,800 |
| 2009/10/19 | 980 | 989 | 967 | 976 | 847,900 |
| 2009/10/16 | 981 | 1,000 | 981 | 990 | 1,239,100 |
| 2009/10/15 | 977 | 995 | 972 | 984 | 842,500 |
| 2009/10/14 | 988 | 991 | 963 | 967 | 948,700 |
| 2009/10/13 | 973 | 982 | 962 | 974 | 973,900 |
| 2009/10/09 | 989 | 989 | 963 | 977 | 1,795,600 |
| 2009/10/08 | 976 | 987 | 958 | 979 | 994,300 |
| 2009/10/07 | 975 | 981 | 961 | 976 | 976,100 |
| 2009/10/06 | 998 | 998 | 963 | 974 | 1,031,800 |
| 2009/10/05 | 996 | 1,018 | 986 | 989 | 964,100 |
| 2009/10/02 | 982 | 998 | 980 | 994 | 1,007,800 |
| 2009/10/01 | 1,050 | 1,052 | 1,011 | 1,022 | 764,800 |
| 2009/09/30 | 1,047 | 1,062 | 1,037 | 1,062 | 579,000 |
| 2009/09/29 | 1,060 | 1,069 | 1,052 | 1,063 | 954,500 |
| 2009/09/28 | 1,054 | 1,054 | 1,026 | 1,040 | 773,100 |
| 2009/09/25 | 1,100 | 1,102 | 1,054 | 1,062 | 1,127,800 |
| 2009/09/24 | 1,095 | 1,117 | 1,087 | 1,095 | 1,638,000 |
| 2009/09/18 | 1,132 | 1,134 | 1,104 | 1,105 | 888,600 |
| 2009/09/17 | 1,129 | 1,155 | 1,126 | 1,152 | 569,700 |
| 2009/09/16 | 1,121 | 1,142 | 1,114 | 1,120 | 553,900 |
| 2009/09/15 | 1,131 | 1,132 | 1,109 | 1,115 | 706,200 |
| 2009/09/14 | 1,142 | 1,148 | 1,098 | 1,112 | 647,000 |
| 2009/09/11 | 1,175 | 1,175 | 1,142 | 1,162 | 3,121,200 |
| 2009/09/10 | 1,152 | 1,168 | 1,147 | 1,168 | 629,800 |
| 2009/09/09 | 1,132 | 1,154 | 1,118 | 1,130 | 422,100 |
| 2009/09/08 | 1,127 | 1,148 | 1,115 | 1,148 | 594,000 |
| 2009/09/07 | 1,126 | 1,140 | 1,116 | 1,126 | 425,200 |
| 2009/09/04 | 1,149 | 1,155 | 1,113 | 1,125 | 705,200 |
| 2009/09/03 | 1,164 | 1,166 | 1,132 | 1,139 | 701,900 |
| 2009/09/02 | 1,199 | 1,200 | 1,156 | 1,169 | 934,100 |
| 2009/09/01 | 1,185 | 1,213 | 1,181 | 1,199 | 577,700 |
| 2009/08/31 | 1,210 | 1,235 | 1,177 | 1,195 | 879,700 |
| 2009/08/28 | 1,194 | 1,199 | 1,176 | 1,185 | 1,001,200 |
| 2009/08/27 | 1,222 | 1,227 | 1,184 | 1,190 | 874,100 |
| 2009/08/26 | 1,206 | 1,240 | 1,198 | 1,238 | 909,200 |
| 2009/08/25 | 1,204 | 1,219 | 1,183 | 1,194 | 659,100 |
| 2009/08/24 | 1,201 | 1,225 | 1,196 | 1,214 | 663,600 |
| 2009/08/21 | 1,195 | 1,195 | 1,150 | 1,167 | 871,900 |
| 2009/08/20 | 1,181 | 1,199 | 1,171 | 1,194 | 503,800 |
| 2009/08/19 | 1,177 | 1,200 | 1,172 | 1,185 | 514,600 |
| 2009/08/18 | 1,197 | 1,212 | 1,169 | 1,185 | 686,000 |
| 2009/08/17 | 1,221 | 1,222 | 1,186 | 1,191 | 990,500 |
| 2009/08/14 | 1,260 | 1,260 | 1,239 | 1,245 | 1,331,400 |
| 2009/08/13 | 1,260 | 1,265 | 1,248 | 1,257 | 431,300 |
| 2009/08/12 | 1,252 | 1,264 | 1,248 | 1,255 | 464,900 |
| 2009/08/11 | 1,256 | 1,274 | 1,256 | 1,272 | 540,500 |
| 2009/08/10 | 1,260 | 1,273 | 1,251 | 1,262 | 633,800 |
| 2009/08/07 | 1,254 | 1,258 | 1,224 | 1,253 | 652,200 |
| 2009/08/06 | 1,234 | 1,274 | 1,230 | 1,265 | 690,500 |
| 2009/08/05 | 1,254 | 1,264 | 1,238 | 1,238 | 711,200 |
| 2009/08/04 | 1,241 | 1,260 | 1,232 | 1,238 | 994,300 |
| 2009/08/03 | 1,255 | 1,255 | 1,218 | 1,239 | 726,200 |
| 2009/07/31 | 1,246 | 1,258 | 1,226 | 1,257 | 822,400 |
| 2009/07/30 | 1,231 | 1,233 | 1,206 | 1,226 | 687,900 |
| 2009/07/29 | 1,230 | 1,240 | 1,201 | 1,231 | 651,000 |
| 2009/07/28 | 1,239 | 1,239 | 1,208 | 1,232 | 791,800 |
| 2009/07/27 | 1,210 | 1,243 | 1,197 | 1,224 | 728,500 |
| 2009/07/24 | 1,185 | 1,193 | 1,171 | 1,192 | 731,800 |
| 2009/07/23 | 1,166 | 1,172 | 1,135 | 1,161 | 693,000 |
| 2009/07/22 | 1,159 | 1,166 | 1,150 | 1,159 | 828,100 |
| 2009/07/21 | 1,129 | 1,139 | 1,115 | 1,138 | 784,800 |
| 2009/07/17 | 1,074 | 1,104 | 1,071 | 1,089 | 599,900 |
| 2009/07/16 | 1,086 | 1,094 | 1,054 | 1,061 | 548,700 |
| 2009/07/15 | 1,059 | 1,071 | 1,048 | 1,067 | 617,500 |
| 2009/07/14 | 1,052 | 1,067 | 1,040 | 1,057 | 886,000 |
| 2009/07/13 | 1,074 | 1,084 | 1,026 | 1,032 | 866,100 |
| 2009/07/10 | 1,085 | 1,085 | 1,051 | 1,073 | 1,370,800 |
| 2009/07/09 | 1,066 | 1,084 | 1,045 | 1,067 | 710,300 |
| 2009/07/08 | 1,107 | 1,109 | 1,069 | 1,079 | 912,500 |
| 2009/07/07 | 1,116 | 1,132 | 1,112 | 1,127 | 915,200 |
| 2009/07/06 | 1,121 | 1,132 | 1,100 | 1,115 | 1,112,500 |
| 2009/07/03 | 1,161 | 1,162 | 1,142 | 1,158 | 650,200 |
| 2009/07/02 | 1,224 | 1,230 | 1,181 | 1,181 | 743,000 |
| 2009/07/01 | 1,203 | 1,248 | 1,190 | 1,224 | 891,400 |
| 2009/06/30 | 1,204 | 1,223 | 1,192 | 1,206 | 880,900 |
| 2009/06/29 | 1,190 | 1,200 | 1,170 | 1,177 | 547,200 |
| 2009/06/26 | 1,181 | 1,187 | 1,160 | 1,181 | 769,500 |
| 2009/06/25 | 1,129 | 1,174 | 1,121 | 1,161 | 708,000 |
| 2009/06/24 | 1,091 | 1,141 | 1,082 | 1,130 | 1,034,900 |
| 2009/06/23 | 1,134 | 1,149 | 1,100 | 1,111 | 1,068,700 |
| 2009/06/22 | 1,139 | 1,174 | 1,130 | 1,170 | 671,500 |
| 2009/06/19 | 1,130 | 1,159 | 1,125 | 1,159 | 890,300 |
| 2009/06/18 | 1,162 | 1,164 | 1,132 | 1,144 | 778,900 |
| 2009/06/17 | 1,174 | 1,192 | 1,156 | 1,189 | 706,500 |
| 2009/06/16 | 1,204 | 1,209 | 1,168 | 1,171 | 814,900 |
| 2009/06/15 | 1,251 | 1,251 | 1,222 | 1,227 | 827,200 |
| 2009/06/12 | 1,209 | 1,262 | 1,190 | 1,246 | 4,235,600 |
| 2009/06/11 | 1,209 | 1,210 | 1,173 | 1,176 | 918,700 |
| 2009/06/10 | 1,200 | 1,204 | 1,181 | 1,200 | 824,100 |
| 2009/06/09 | 1,200 | 1,209 | 1,170 | 1,182 | 688,300 |
| 2009/06/08 | 1,190 | 1,210 | 1,189 | 1,200 | 709,600 |
| 2009/06/05 | 1,206 | 1,206 | 1,179 | 1,190 | 622,400 |
| 2009/06/04 | 1,196 | 1,196 | 1,171 | 1,186 | 1,093,000 |
| 2009/06/03 | 1,215 | 1,237 | 1,202 | 1,223 | 635,300 |
| 2009/06/02 | 1,218 | 1,230 | 1,191 | 1,217 | 704,200 |
| 2009/06/01 | 1,179 | 1,203 | 1,164 | 1,198 | 1,043,600 |
| 2009/05/29 | 1,185 | 1,205 | 1,176 | 1,204 | 1,011,400 |
| 2009/05/28 | 1,159 | 1,194 | 1,149 | 1,188 | 817,800 |
| 2009/05/27 | 1,168 | 1,189 | 1,151 | 1,167 | 846,800 |
| 2009/05/26 | 1,176 | 1,176 | 1,132 | 1,149 | 884,200 |
| 2009/05/25 | 1,155 | 1,195 | 1,154 | 1,176 | 711,500 |
| 2009/05/22 | 1,131 | 1,188 | 1,131 | 1,166 | 665,200 |
| 2009/05/21 | 1,156 | 1,176 | 1,145 | 1,168 | 613,000 |
| 2009/05/20 | 1,184 | 1,211 | 1,171 | 1,182 | 837,600 |
| 2009/05/19 | 1,170 | 1,197 | 1,161 | 1,183 | 1,049,300 |
| 2009/05/18 | 1,103 | 1,134 | 1,093 | 1,128 | 1,046,000 |
| 2009/05/15 | 1,118 | 1,163 | 1,116 | 1,152 | 1,025,300 |
| 2009/05/14 | 1,160 | 1,166 | 1,126 | 1,129 | 1,086,200 |
| 2009/05/13 | 1,199 | 1,224 | 1,176 | 1,189 | 847,800 |
| 2009/05/12 | 1,205 | 1,234 | 1,191 | 1,192 | 1,218,700 |
| 2009/05/11 | 1,253 | 1,276 | 1,220 | 1,225 | 1,119,800 |
| 2009/05/08 | 1,237 | 1,282 | 1,200 | 1,266 | 1,523,900 |
| 2009/05/07 | 1,278 | 1,278 | 1,232 | 1,236 | 1,535,900 |
| 2009/05/01 | 1,149 | 1,196 | 1,145 | 1,186 | 1,715,900 |
| 2009/04/30 | 1,096 | 1,130 | 1,077 | 1,122 | 1,022,100 |
| 2009/04/28 | 1,075 | 1,129 | 1,055 | 1,056 | 996,200 |
| 2009/04/27 | 1,087 | 1,117 | 1,073 | 1,082 | 1,038,500 |
| 2009/04/24 | 1,096 | 1,100 | 1,065 | 1,071 | 1,394,500 |
| 2009/04/23 | 1,046 | 1,073 | 1,029 | 1,069 | 1,237,900 |
| 2009/04/22 | 1,022 | 1,037 | 1,008 | 1,035 | 839,500 |
| 2009/04/21 | 1,019 | 1,028 | 994 | 1,015 | 756,100 |
| 2009/04/20 | 1,029 | 1,044 | 1,016 | 1,043 | 566,500 |
| 2009/04/17 | 1,029 | 1,031 | 1,014 | 1,029 | 695,300 |
| 2009/04/16 | 1,021 | 1,029 | 993 | 999 | 1,342,000 |
| 2009/04/15 | 1,015 | 1,015 | 992 | 1,001 | 673,900 |
| 2009/04/14 | 1,038 | 1,042 | 1,000 | 1,028 | 1,215,100 |
| 2009/04/13 | 1,040 | 1,067 | 1,011 | 1,017 | 1,497,400 |
| 2009/04/10 | 1,073 | 1,085 | 1,044 | 1,060 | 1,801,500 |
| 2009/04/09 | 1,014 | 1,036 | 1,011 | 1,036 | 1,504,400 |
| 2009/04/08 | 1,000 | 1,010 | 977 | 985 | 789,300 |
| 2009/04/07 | 1,043 | 1,046 | 1,013 | 1,015 | 1,613,800 |
| 2009/04/06 | 1,065 | 1,107 | 1,046 | 1,063 | 2,156,900 |
| 2009/04/03 | 1,003 | 1,017 | 976 | 1,005 | 1,395,600 |
| 2009/04/02 | 975 | 1,032 | 966 | 1,023 | 1,211,000 |
| 2009/04/01 | 950 | 974 | 931 | 973 | 988,200 |
| 2009/03/31 | 963 | 989 | 952 | 957 | 1,171,600 |
| 2009/03/30 | 1,025 | 1,034 | 960 | 965 | 1,747,600 |
| 2009/03/27 | 1,054 | 1,063 | 1,028 | 1,039 | 1,235,600 |
| 2009/03/26 | 987 | 1,045 | 980 | 1,041 | 1,278,200 |
| 2009/03/25 | 1,065 | 1,065 | 1,022 | 1,032 | 1,799,300 |
| 2009/03/24 | 1,045 | 1,047 | 1,006 | 1,045 | 2,537,400 |
| 2009/03/23 | 905 | 1,011 | 901 | 1,004 | 3,481,000 |
| 2009/03/19 | 960 | 965 | 919 | 924 | 1,738,700 |
| 2009/03/18 | 925 | 967 | 921 | 954 | 2,645,900 |
| 2009/03/17 | 880 | 908 | 871 | 900 | 1,555,800 |
| 2009/03/16 | 844 | 867 | 832 | 858 | 1,776,700 |
| 2009/03/13 | 794 | 830 | 785 | 824 | 5,888,600 |
| 2009/03/12 | 760 | 780 | 753 | 774 | 1,947,600 |
| 2009/03/11 | 766 | 775 | 763 | 767 | 1,419,100 |
| 2009/03/10 | 734 | 754 | 734 | 736 | 710,400 |
| 2009/03/09 | 745 | 755 | 735 | 740 | 927,900 |
| 2009/03/06 | 741 | 762 | 740 | 752 | 1,050,800 |
| 2009/03/05 | 745 | 792 | 744 | 781 | 1,051,800 |
| 2009/03/04 | 730 | 755 | 730 | 744 | 1,421,200 |
| 2009/03/03 | 731 | 754 | 730 | 748 | 941,600 |
| 2009/03/02 | 736 | 748 | 732 | 741 | 1,125,600 |
| 2009/02/27 | 765 | 780 | 759 | 766 | 839,800 |
| 2009/02/26 | 789 | 797 | 768 | 772 | 1,008,900 |
| 2009/02/25 | 767 | 776 | 753 | 773 | 811,000 |
| 2009/02/24 | 739 | 747 | 736 | 746 | 825,500 |
| 2009/02/23 | 762 | 768 | 738 | 759 | 1,043,200 |
| 2009/02/20 | 790 | 790 | 771 | 776 | 1,057,100 |
| 2009/02/19 | 797 | 797 | 776 | 779 | 789,000 |
| 2009/02/18 | 771 | 782 | 770 | 777 | 799,700 |
| 2009/02/17 | 780 | 792 | 775 | 791 | 1,378,000 |
| 2009/02/16 | 770 | 791 | 767 | 778 | 869,100 |
| 2009/02/13 | 785 | 787 | 772 | 775 | 1,694,700 |
| 2009/02/12 | 789 | 791 | 765 | 775 | 1,082,400 |
| 2009/02/10 | 801 | 807 | 792 | 798 | 1,171,200 |
| 2009/02/09 | 810 | 812 | 789 | 789 | 1,339,800 |
| 2009/02/06 | 795 | 801 | 784 | 788 | 870,000 |
| 2009/02/05 | 797 | 801 | 773 | 785 | 1,167,000 |
| 2009/02/04 | 777 | 794 | 773 | 780 | 1,088,000 |
| 2009/02/03 | 790 | 805 | 778 | 778 | 1,066,600 |
| 2009/02/02 | 794 | 802 | 781 | 791 | 1,139,200 |
| 2009/01/30 | 804 | 804 | 786 | 801 | 1,210,300 |
| 2009/01/29 | 811 | 822 | 797 | 806 | 2,165,500 |
| 2009/01/28 | 780 | 805 | 778 | 801 | 1,719,300 |
| 2009/01/27 | 781 | 787 | 770 | 776 | 2,025,300 |
| 2009/01/26 | 790 | 796 | 778 | 780 | 1,036,700 |
| 2009/01/23 | 800 | 802 | 782 | 783 | 1,043,600 |
| 2009/01/22 | 806 | 808 | 780 | 800 | 1,418,800 |
| 2009/01/21 | 791 | 815 | 790 | 796 | 1,630,400 |
| 2009/01/20 | 810 | 815 | 794 | 801 | 1,009,800 |
| 2009/01/19 | 826 | 828 | 810 | 818 | 561,400 |
| 2009/01/16 | 799 | 819 | 794 | 811 | 1,311,000 |
| 2009/01/15 | 810 | 816 | 788 | 789 | 1,650,600 |
| 2009/01/14 | 835 | 842 | 821 | 834 | 1,221,500 |
| 2009/01/13 | 833 | 842 | 828 | 829 | 1,406,100 |
| 2009/01/09 | 895 | 900 | 857 | 877 | 1,624,500 |
| 2009/01/08 | 930 | 932 | 887 | 892 | 1,285,000 |
| 2009/01/07 | 896 | 948 | 894 | 933 | 1,997,300 |
| 2009/01/06 | 864 | 878 | 860 | 871 | 1,033,400 |
| 2009/01/05 | 843 | 854 | 834 | 854 | 626,100 |