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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,657 | 1,673 | 1,641 | 1,669 | 887,400 |
| 2013/12/27 | 1,665 | 1,673 | 1,630 | 1,648 | 809,700 |
| 2013/12/26 | 1,675 | 1,675 | 1,649 | 1,657 | 747,700 |
| 2013/12/25 | 1,629 | 1,649 | 1,622 | 1,649 | 787,400 |
| 2013/12/24 | 1,648 | 1,680 | 1,619 | 1,626 | 1,289,200 |
| 2013/12/20 | 1,620 | 1,641 | 1,617 | 1,641 | 1,490,700 |
| 2013/12/19 | 1,600 | 1,648 | 1,599 | 1,627 | 1,414,800 |
| 2013/12/18 | 1,555 | 1,598 | 1,551 | 1,591 | 1,161,700 |
| 2013/12/17 | 1,550 | 1,582 | 1,543 | 1,565 | 1,223,400 |
| 2013/12/16 | 1,557 | 1,563 | 1,515 | 1,522 | 584,500 |
| 2013/12/13 | 1,535 | 1,575 | 1,532 | 1,555 | 2,809,800 |
| 2013/12/12 | 1,527 | 1,550 | 1,522 | 1,537 | 993,300 |
| 2013/12/11 | 1,558 | 1,569 | 1,536 | 1,555 | 784,400 |
| 2013/12/10 | 1,590 | 1,590 | 1,565 | 1,570 | 767,900 |
| 2013/12/09 | 1,580 | 1,590 | 1,571 | 1,588 | 939,400 |
| 2013/12/06 | 1,513 | 1,544 | 1,512 | 1,539 | 950,200 |
| 2013/12/05 | 1,548 | 1,563 | 1,521 | 1,524 | 1,110,800 |
| 2013/12/04 | 1,592 | 1,598 | 1,556 | 1,561 | 1,217,700 |
| 2013/12/03 | 1,620 | 1,636 | 1,610 | 1,624 | 1,120,600 |
| 2013/12/02 | 1,627 | 1,630 | 1,595 | 1,606 | 716,600 |
| 2013/11/29 | 1,622 | 1,637 | 1,594 | 1,613 | 1,149,800 |
| 2013/11/28 | 1,584 | 1,625 | 1,579 | 1,622 | 1,297,500 |
| 2013/11/27 | 1,569 | 1,592 | 1,566 | 1,572 | 821,900 |
| 2013/11/26 | 1,568 | 1,588 | 1,565 | 1,571 | 1,860,000 |
| 2013/11/25 | 1,555 | 1,580 | 1,536 | 1,573 | 1,486,500 |
| 2013/11/22 | 1,590 | 1,593 | 1,535 | 1,541 | 2,036,800 |
| 2013/11/21 | 1,547 | 1,575 | 1,535 | 1,574 | 1,421,900 |
| 2013/11/20 | 1,534 | 1,545 | 1,513 | 1,517 | 792,400 |
| 2013/11/19 | 1,529 | 1,547 | 1,510 | 1,532 | 852,000 |
| 2013/11/18 | 1,563 | 1,564 | 1,526 | 1,535 | 1,386,500 |
| 2013/11/15 | 1,550 | 1,558 | 1,531 | 1,546 | 1,676,500 |
| 2013/11/14 | 1,490 | 1,549 | 1,486 | 1,526 | 1,817,700 |
| 2013/11/13 | 1,473 | 1,494 | 1,470 | 1,481 | 1,062,200 |
| 2013/11/12 | 1,434 | 1,491 | 1,423 | 1,486 | 1,450,600 |
| 2013/11/11 | 1,429 | 1,444 | 1,420 | 1,427 | 655,400 |
| 2013/11/08 | 1,398 | 1,424 | 1,398 | 1,403 | 859,600 |
| 2013/11/07 | 1,458 | 1,458 | 1,422 | 1,425 | 1,066,100 |
| 2013/11/06 | 1,427 | 1,460 | 1,415 | 1,454 | 790,800 |
| 2013/11/05 | 1,435 | 1,453 | 1,410 | 1,421 | 967,600 |
| 2013/11/01 | 1,485 | 1,485 | 1,427 | 1,433 | 1,007,200 |
| 2013/10/31 | 1,482 | 1,492 | 1,458 | 1,460 | 886,500 |
| 2013/10/30 | 1,465 | 1,477 | 1,448 | 1,476 | 861,500 |
| 2013/10/29 | 1,430 | 1,451 | 1,427 | 1,443 | 420,400 |
| 2013/10/28 | 1,439 | 1,453 | 1,428 | 1,452 | 429,000 |
| 2013/10/25 | 1,453 | 1,455 | 1,411 | 1,415 | 848,900 |
| 2013/10/24 | 1,452 | 1,474 | 1,446 | 1,468 | 796,900 |
| 2013/10/23 | 1,500 | 1,500 | 1,446 | 1,448 | 718,500 |
| 2013/10/22 | 1,483 | 1,498 | 1,477 | 1,489 | 503,000 |
| 2013/10/21 | 1,470 | 1,493 | 1,470 | 1,487 | 493,800 |
| 2013/10/18 | 1,456 | 1,470 | 1,456 | 1,467 | 589,200 |
| 2013/10/17 | 1,468 | 1,479 | 1,429 | 1,447 | 951,300 |
| 2013/10/16 | 1,438 | 1,447 | 1,422 | 1,442 | 769,600 |
| 2013/10/15 | 1,424 | 1,441 | 1,424 | 1,438 | 1,052,300 |
| 2013/10/11 | 1,402 | 1,414 | 1,374 | 1,405 | 2,149,200 |
| 2013/10/10 | 1,364 | 1,386 | 1,351 | 1,376 | 1,370,600 |
| 2013/10/09 | 1,330 | 1,355 | 1,325 | 1,353 | 924,900 |
| 2013/10/08 | 1,325 | 1,344 | 1,316 | 1,339 | 1,097,500 |
| 2013/10/07 | 1,348 | 1,363 | 1,337 | 1,342 | 1,292,700 |
| 2013/10/04 | 1,315 | 1,328 | 1,297 | 1,314 | 911,400 |
| 2013/10/03 | 1,334 | 1,350 | 1,315 | 1,332 | 1,105,200 |
| 2013/10/02 | 1,386 | 1,424 | 1,334 | 1,341 | 1,542,200 |
| 2013/10/01 | 1,406 | 1,420 | 1,389 | 1,390 | 791,000 |
| 2013/09/30 | 1,420 | 1,423 | 1,391 | 1,400 | 1,176,300 |
| 2013/09/27 | 1,397 | 1,438 | 1,390 | 1,423 | 1,400,200 |
| 2013/09/26 | 1,352 | 1,397 | 1,334 | 1,397 | 896,800 |
| 2013/09/25 | 1,364 | 1,369 | 1,339 | 1,343 | 643,100 |
| 2013/09/24 | 1,348 | 1,365 | 1,341 | 1,361 | 367,000 |
| 2013/09/20 | 1,350 | 1,382 | 1,346 | 1,362 | 845,300 |
| 2013/09/19 | 1,343 | 1,352 | 1,333 | 1,349 | 799,600 |
| 2013/09/18 | 1,333 | 1,344 | 1,317 | 1,323 | 651,500 |
| 2013/09/17 | 1,320 | 1,335 | 1,312 | 1,315 | 451,300 |
| 2013/09/13 | 1,295 | 1,315 | 1,289 | 1,315 | 2,084,800 |
| 2013/09/12 | 1,305 | 1,317 | 1,297 | 1,309 | 686,300 |
| 2013/09/11 | 1,320 | 1,333 | 1,304 | 1,307 | 959,700 |
| 2013/09/10 | 1,316 | 1,324 | 1,294 | 1,314 | 862,700 |
| 2013/09/09 | 1,324 | 1,324 | 1,276 | 1,296 | 600,900 |
| 2013/09/06 | 1,290 | 1,298 | 1,258 | 1,269 | 764,300 |
| 2013/09/05 | 1,311 | 1,312 | 1,285 | 1,296 | 722,600 |
| 2013/09/04 | 1,277 | 1,308 | 1,266 | 1,305 | 795,100 |
| 2013/09/03 | 1,259 | 1,299 | 1,259 | 1,297 | 1,104,400 |
| 2013/09/02 | 1,240 | 1,255 | 1,227 | 1,254 | 714,800 |
| 2013/08/30 | 1,250 | 1,267 | 1,231 | 1,242 | 1,065,500 |
| 2013/08/29 | 1,214 | 1,235 | 1,203 | 1,234 | 1,127,700 |
| 2013/08/28 | 1,185 | 1,222 | 1,184 | 1,216 | 949,300 |
| 2013/08/27 | 1,206 | 1,232 | 1,204 | 1,214 | 628,400 |
| 2013/08/26 | 1,225 | 1,231 | 1,206 | 1,212 | 767,900 |
| 2013/08/23 | 1,233 | 1,244 | 1,211 | 1,226 | 1,417,600 |
| 2013/08/22 | 1,199 | 1,212 | 1,188 | 1,203 | 698,500 |
| 2013/08/21 | 1,205 | 1,223 | 1,187 | 1,211 | 1,101,900 |
| 2013/08/20 | 1,236 | 1,236 | 1,195 | 1,200 | 856,200 |
| 2013/08/19 | 1,216 | 1,237 | 1,216 | 1,236 | 627,500 |
| 2013/08/16 | 1,202 | 1,222 | 1,197 | 1,216 | 1,011,600 |
| 2013/08/15 | 1,240 | 1,240 | 1,202 | 1,207 | 1,187,300 |
| 2013/08/14 | 1,240 | 1,270 | 1,231 | 1,257 | 1,397,000 |
| 2013/08/13 | 1,251 | 1,253 | 1,225 | 1,246 | 1,373,200 |
| 2013/08/12 | 1,236 | 1,253 | 1,223 | 1,231 | 1,689,800 |
| 2013/08/09 | 1,273 | 1,320 | 1,252 | 1,262 | 1,959,700 |
| 2013/08/08 | 1,302 | 1,328 | 1,273 | 1,281 | 1,167,500 |
| 2013/08/07 | 1,361 | 1,365 | 1,310 | 1,315 | 2,011,600 |
| 2013/08/06 | 1,365 | 1,403 | 1,357 | 1,401 | 848,500 |
| 2013/08/05 | 1,369 | 1,391 | 1,364 | 1,371 | 744,800 |
| 2013/08/02 | 1,385 | 1,393 | 1,349 | 1,392 | 1,370,000 |
| 2013/08/01 | 1,277 | 1,349 | 1,276 | 1,348 | 1,559,500 |
| 2013/07/31 | 1,274 | 1,285 | 1,251 | 1,258 | 1,010,100 |
| 2013/07/30 | 1,239 | 1,287 | 1,228 | 1,282 | 948,100 |
| 2013/07/29 | 1,265 | 1,284 | 1,247 | 1,249 | 820,400 |
| 2013/07/26 | 1,292 | 1,305 | 1,273 | 1,285 | 1,015,900 |
| 2013/07/25 | 1,324 | 1,324 | 1,293 | 1,304 | 1,139,600 |
| 2013/07/24 | 1,310 | 1,335 | 1,307 | 1,321 | 768,500 |
| 2013/07/23 | 1,309 | 1,337 | 1,304 | 1,325 | 1,116,500 |
| 2013/07/22 | 1,325 | 1,362 | 1,304 | 1,322 | 1,463,500 |
| 2013/07/19 | 1,315 | 1,337 | 1,272 | 1,295 | 1,448,800 |
| 2013/07/18 | 1,297 | 1,316 | 1,281 | 1,306 | 1,443,100 |
| 2013/07/17 | 1,271 | 1,289 | 1,266 | 1,286 | 827,700 |
| 2013/07/16 | 1,275 | 1,298 | 1,263 | 1,287 | 1,301,500 |
| 2013/07/12 | 1,240 | 1,262 | 1,235 | 1,256 | 1,693,200 |
| 2013/07/11 | 1,199 | 1,237 | 1,192 | 1,229 | 1,093,200 |
| 2013/07/10 | 1,205 | 1,233 | 1,199 | 1,209 | 1,150,900 |
| 2013/07/09 | 1,174 | 1,206 | 1,174 | 1,203 | 875,300 |
| 2013/07/08 | 1,201 | 1,207 | 1,171 | 1,171 | 792,100 |
| 2013/07/05 | 1,185 | 1,205 | 1,184 | 1,197 | 747,800 |
| 2013/07/04 | 1,180 | 1,185 | 1,144 | 1,164 | 965,200 |
| 2013/07/03 | 1,200 | 1,209 | 1,173 | 1,182 | 834,600 |
| 2013/07/02 | 1,175 | 1,202 | 1,109 | 1,197 | 1,594,200 |
| 2013/07/01 | 1,136 | 1,160 | 1,114 | 1,158 | 797,400 |
| 2013/06/28 | 1,094 | 1,146 | 1,091 | 1,137 | 1,051,600 |
| 2013/06/27 | 1,058 | 1,095 | 1,049 | 1,090 | 922,200 |
| 2013/06/26 | 1,092 | 1,104 | 1,046 | 1,052 | 999,300 |
| 2013/06/25 | 1,091 | 1,116 | 1,067 | 1,090 | 806,100 |
| 2013/06/24 | 1,122 | 1,130 | 1,081 | 1,087 | 642,900 |
| 2013/06/21 | 1,053 | 1,110 | 1,031 | 1,102 | 1,537,700 |
| 2013/06/20 | 1,054 | 1,084 | 1,051 | 1,065 | 1,145,600 |
| 2013/06/19 | 1,077 | 1,090 | 1,062 | 1,076 | 750,300 |
| 2013/06/18 | 1,055 | 1,071 | 1,027 | 1,059 | 1,025,000 |
| 2013/06/17 | 1,028 | 1,067 | 1,020 | 1,066 | 882,300 |
| 2013/06/14 | 1,029 | 1,084 | 1,029 | 1,044 | 2,935,800 |
| 2013/06/13 | 1,041 | 1,051 | 968 | 1,001 | 1,801,200 |
| 2013/06/12 | 1,086 | 1,086 | 1,043 | 1,069 | 1,100,600 |
| 2013/06/11 | 1,090 | 1,113 | 1,077 | 1,087 | 1,552,300 |
| 2013/06/10 | 1,078 | 1,088 | 1,061 | 1,087 | 1,077,600 |
| 2013/06/07 | 1,003 | 1,054 | 998 | 1,028 | 1,954,900 |
| 2013/06/06 | 999 | 1,060 | 998 | 1,017 | 2,186,900 |
| 2013/06/05 | 1,079 | 1,083 | 995 | 1,004 | 1,865,200 |
| 2013/06/04 | 1,041 | 1,090 | 1,038 | 1,078 | 2,000,100 |
| 2013/06/03 | 1,102 | 1,106 | 1,040 | 1,046 | 1,381,600 |
| 2013/05/31 | 1,103 | 1,127 | 1,089 | 1,101 | 1,788,500 |
| 2013/05/30 | 1,101 | 1,114 | 1,064 | 1,071 | 1,881,000 |
| 2013/05/29 | 1,141 | 1,162 | 1,127 | 1,141 | 1,331,000 |
| 2013/05/28 | 1,097 | 1,141 | 1,091 | 1,111 | 1,346,300 |
| 2013/05/27 | 1,085 | 1,118 | 1,072 | 1,110 | 1,149,300 |
| 2013/05/24 | 1,137 | 1,164 | 1,078 | 1,138 | 2,481,000 |
| 2013/05/23 | 1,257 | 1,287 | 1,124 | 1,126 | 2,873,500 |
| 2013/05/22 | 1,230 | 1,247 | 1,218 | 1,236 | 1,171,900 |
| 2013/05/21 | 1,193 | 1,221 | 1,193 | 1,216 | 583,600 |
| 2013/05/20 | 1,215 | 1,231 | 1,209 | 1,213 | 843,700 |
| 2013/05/17 | 1,174 | 1,208 | 1,160 | 1,203 | 1,215,900 |
| 2013/05/16 | 1,194 | 1,199 | 1,148 | 1,173 | 1,127,800 |
| 2013/05/15 | 1,195 | 1,202 | 1,171 | 1,188 | 2,107,200 |
| 2013/05/14 | 1,159 | 1,187 | 1,158 | 1,167 | 701,400 |
| 2013/05/13 | 1,194 | 1,212 | 1,148 | 1,158 | 1,848,800 |
| 2013/05/10 | 1,181 | 1,203 | 1,170 | 1,193 | 1,683,700 |
| 2013/05/09 | 1,133 | 1,159 | 1,129 | 1,145 | 1,439,300 |
| 2013/05/08 | 1,138 | 1,138 | 1,113 | 1,119 | 1,171,600 |
| 2013/05/07 | 1,118 | 1,139 | 1,108 | 1,130 | 1,187,500 |
| 2013/05/02 | 1,088 | 1,095 | 1,062 | 1,088 | 1,220,500 |
| 2013/05/01 | 1,061 | 1,078 | 1,051 | 1,067 | 1,841,400 |
| 2013/04/30 | 1,037 | 1,081 | 1,033 | 1,045 | 1,437,100 |
| 2013/04/26 | 1,032 | 1,088 | 1,030 | 1,074 | 2,672,800 |
| 2013/04/25 | 1,007 | 1,010 | 994 | 1,002 | 695,400 |
| 2013/04/24 | 989 | 1,010 | 981 | 1,001 | 1,266,700 |
| 2013/04/23 | 972 | 984 | 968 | 979 | 770,600 |
| 2013/04/22 | 979 | 994 | 973 | 982 | 874,100 |
| 2013/04/19 | 962 | 972 | 950 | 964 | 742,800 |
| 2013/04/18 | 975 | 980 | 954 | 955 | 1,330,700 |
| 2013/04/17 | 967 | 994 | 963 | 983 | 951,400 |
| 2013/04/16 | 952 | 974 | 947 | 965 | 1,265,800 |
| 2013/04/15 | 958 | 975 | 950 | 967 | 1,317,300 |
| 2013/04/12 | 989 | 989 | 958 | 964 | 2,718,800 |
| 2013/04/11 | 990 | 995 | 978 | 991 | 1,597,100 |
| 2013/04/10 | 967 | 998 | 964 | 995 | 1,956,900 |
| 2013/04/09 | 985 | 992 | 946 | 954 | 2,163,800 |
| 2013/04/08 | 980 | 992 | 956 | 960 | 1,644,100 |
| 2013/04/05 | 958 | 968 | 939 | 954 | 2,157,800 |
| 2013/04/04 | 904 | 936 | 897 | 936 | 1,572,000 |
| 2013/04/03 | 897 | 934 | 892 | 934 | 1,694,800 |
| 2013/04/02 | 912 | 916 | 873 | 888 | 1,551,100 |
| 2013/04/01 | 939 | 939 | 916 | 916 | 1,385,300 |
| 2013/03/29 | 917 | 934 | 910 | 934 | 1,070,100 |
| 2013/03/28 | 915 | 924 | 906 | 912 | 1,471,600 |
| 2013/03/27 | 911 | 931 | 910 | 926 | 1,531,500 |
| 2013/03/26 | 920 | 922 | 904 | 906 | 1,085,400 |
| 2013/03/25 | 945 | 945 | 927 | 932 | 946,700 |
| 2013/03/22 | 938 | 948 | 918 | 919 | 1,073,100 |
| 2013/03/21 | 941 | 948 | 936 | 944 | 820,100 |
| 2013/03/19 | 918 | 933 | 917 | 930 | 913,000 |
| 2013/03/18 | 923 | 925 | 902 | 904 | 1,435,200 |
| 2013/03/15 | 949 | 954 | 944 | 947 | 905,900 |
| 2013/03/14 | 944 | 948 | 929 | 948 | 678,900 |
| 2013/03/13 | 928 | 947 | 926 | 944 | 1,136,600 |
| 2013/03/12 | 940 | 946 | 926 | 927 | 1,275,900 |
| 2013/03/11 | 936 | 938 | 925 | 933 | 1,015,600 |
| 2013/03/08 | 930 | 947 | 930 | 936 | 3,921,400 |
| 2013/03/07 | 923 | 939 | 915 | 921 | 1,322,900 |
| 2013/03/06 | 936 | 941 | 924 | 933 | 503,300 |
| 2013/03/05 | 949 | 949 | 917 | 921 | 668,400 |
| 2013/03/04 | 939 | 954 | 933 | 945 | 935,300 |
| 2013/03/01 | 921 | 928 | 913 | 925 | 598,700 |
| 2013/02/28 | 897 | 925 | 897 | 921 | 1,470,800 |
| 2013/02/27 | 898 | 899 | 875 | 878 | 1,060,500 |
| 2013/02/26 | 903 | 922 | 893 | 897 | 1,094,000 |
| 2013/02/25 | 956 | 959 | 928 | 936 | 1,177,300 |
| 2013/02/22 | 900 | 941 | 897 | 936 | 1,390,300 |
| 2013/02/21 | 889 | 905 | 888 | 899 | 963,800 |
| 2013/02/20 | 901 | 903 | 884 | 891 | 817,000 |
| 2013/02/19 | 882 | 904 | 882 | 893 | 805,800 |
| 2013/02/18 | 900 | 906 | 893 | 897 | 964,700 |
| 2013/02/15 | 882 | 894 | 855 | 868 | 1,544,100 |
| 2013/02/14 | 885 | 902 | 879 | 900 | 1,906,200 |
| 2013/02/13 | 869 | 900 | 862 | 876 | 1,611,700 |
| 2013/02/12 | 880 | 881 | 858 | 867 | 1,275,100 |
| 2013/02/08 | 855 | 882 | 843 | 857 | 3,067,800 |
| 2013/02/07 | 906 | 920 | 854 | 866 | 4,748,500 |
| 2013/02/06 | 976 | 1,035 | 973 | 1,026 | 1,195,100 |
| 2013/02/05 | 959 | 959 | 943 | 946 | 949,100 |
| 2013/02/04 | 966 | 977 | 958 | 968 | 542,400 |
| 2013/02/01 | 969 | 979 | 954 | 963 | 712,000 |
| 2013/01/31 | 963 | 973 | 951 | 968 | 917,200 |
| 2013/01/30 | 956 | 974 | 947 | 974 | 819,600 |
| 2013/01/29 | 930 | 958 | 927 | 950 | 653,500 |
| 2013/01/28 | 959 | 960 | 940 | 942 | 632,900 |
| 2013/01/25 | 938 | 946 | 930 | 944 | 584,600 |
| 2013/01/24 | 898 | 924 | 894 | 923 | 559,100 |
| 2013/01/23 | 920 | 932 | 904 | 907 | 976,600 |
| 2013/01/22 | 948 | 950 | 913 | 927 | 1,098,100 |
| 2013/01/21 | 966 | 971 | 938 | 938 | 1,066,500 |
| 2013/01/18 | 923 | 950 | 923 | 950 | 1,038,400 |
| 2013/01/17 | 915 | 920 | 879 | 898 | 1,196,200 |
| 2013/01/16 | 930 | 934 | 900 | 911 | 998,500 |
| 2013/01/15 | 945 | 949 | 935 | 938 | 684,400 |
| 2013/01/11 | 917 | 943 | 916 | 939 | 1,679,000 |
| 2013/01/10 | 903 | 919 | 901 | 910 | 692,200 |
| 2013/01/09 | 888 | 906 | 887 | 902 | 813,500 |
| 2013/01/08 | 907 | 923 | 898 | 899 | 802,900 |
| 2013/01/07 | 933 | 934 | 913 | 914 | 782,300 |
| 2013/01/04 | 933 | 936 | 919 | 923 | 1,084,400 |