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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,690 | 4,690 | 4,600 | 4,680 | 542,800 |
| 2018/12/27 | 4,585 | 4,700 | 4,560 | 4,655 | 808,500 |
| 2018/12/26 | 4,440 | 4,480 | 4,355 | 4,455 | 705,900 |
| 2018/12/25 | 4,590 | 4,590 | 4,390 | 4,405 | 686,500 |
| 2018/12/21 | 4,855 | 4,895 | 4,655 | 4,660 | 937,300 |
| 2018/12/20 | 4,980 | 5,010 | 4,780 | 4,815 | 724,900 |
| 2018/12/19 | 5,070 | 5,100 | 4,960 | 5,060 | 675,000 |
| 2018/12/18 | 5,100 | 5,140 | 5,050 | 5,100 | 638,600 |
| 2018/12/17 | 5,110 | 5,200 | 5,080 | 5,200 | 468,600 |
| 2018/12/14 | 5,240 | 5,280 | 5,100 | 5,110 | 1,385,700 |
| 2018/12/13 | 5,240 | 5,330 | 5,200 | 5,280 | 878,800 |
| 2018/12/12 | 4,930 | 5,210 | 4,900 | 5,200 | 1,231,000 |
| 2018/12/11 | 4,830 | 4,880 | 4,785 | 4,795 | 639,600 |
| 2018/12/10 | 4,850 | 4,870 | 4,780 | 4,840 | 663,600 |
| 2018/12/07 | 4,810 | 4,925 | 4,795 | 4,920 | 678,000 |
| 2018/12/06 | 4,720 | 4,785 | 4,675 | 4,780 | 955,400 |
| 2018/12/05 | 4,815 | 4,840 | 4,715 | 4,730 | 580,200 |
| 2018/12/04 | 5,020 | 5,030 | 4,860 | 4,885 | 627,700 |
| 2018/12/03 | 4,930 | 5,060 | 4,905 | 5,020 | 485,500 |
| 2018/11/30 | 4,805 | 4,920 | 4,775 | 4,890 | 1,012,100 |
| 2018/11/29 | 4,945 | 4,975 | 4,810 | 4,815 | 528,600 |
| 2018/11/28 | 4,960 | 4,990 | 4,910 | 4,920 | 737,700 |
| 2018/11/27 | 4,935 | 5,040 | 4,890 | 5,040 | 653,600 |
| 2018/11/26 | 4,775 | 4,875 | 4,765 | 4,865 | 592,900 |
| 2018/11/22 | 4,750 | 4,840 | 4,720 | 4,800 | 1,143,100 |
| 2018/11/21 | 4,670 | 4,720 | 4,640 | 4,710 | 609,100 |
| 2018/11/20 | 4,875 | 4,875 | 4,750 | 4,755 | 409,400 |
| 2018/11/19 | 4,960 | 4,990 | 4,905 | 4,920 | 384,900 |
| 2018/11/16 | 5,010 | 5,080 | 4,985 | 4,985 | 423,000 |
| 2018/11/15 | 4,920 | 5,040 | 4,920 | 5,030 | 423,500 |
| 2018/11/14 | 4,965 | 5,020 | 4,945 | 4,980 | 499,700 |
| 2018/11/13 | 5,110 | 5,130 | 4,935 | 4,960 | 626,400 |
| 2018/11/12 | 5,290 | 5,350 | 5,220 | 5,260 | 369,100 |
| 2018/11/09 | 5,400 | 5,450 | 5,340 | 5,360 | 513,800 |
| 2018/11/08 | 5,340 | 5,440 | 5,330 | 5,420 | 429,700 |
| 2018/11/07 | 5,280 | 5,340 | 5,230 | 5,250 | 718,200 |
| 2018/11/06 | 5,330 | 5,350 | 5,240 | 5,260 | 557,900 |
| 2018/11/05 | 5,210 | 5,320 | 5,160 | 5,290 | 690,700 |
| 2018/11/02 | 5,260 | 5,390 | 5,230 | 5,290 | 1,259,900 |
| 2018/11/01 | 4,995 | 5,180 | 4,980 | 5,180 | 972,800 |
| 2018/10/31 | 4,910 | 4,985 | 4,840 | 4,975 | 681,200 |
| 2018/10/30 | 4,855 | 4,935 | 4,825 | 4,915 | 1,424,600 |
| 2018/10/29 | 4,925 | 4,965 | 4,875 | 4,895 | 563,600 |
| 2018/10/26 | 4,985 | 5,020 | 4,870 | 4,925 | 799,200 |
| 2018/10/25 | 5,160 | 5,180 | 4,985 | 5,010 | 659,600 |
| 2018/10/24 | 5,260 | 5,290 | 5,190 | 5,260 | 751,000 |
| 2018/10/23 | 5,300 | 5,300 | 5,160 | 5,210 | 732,000 |
| 2018/10/22 | 5,330 | 5,370 | 5,260 | 5,330 | 593,900 |
| 2018/10/19 | 5,300 | 5,410 | 5,290 | 5,390 | 827,600 |
| 2018/10/18 | 5,420 | 5,440 | 5,380 | 5,400 | 656,200 |
| 2018/10/17 | 5,380 | 5,490 | 5,380 | 5,430 | 819,500 |
| 2018/10/16 | 5,250 | 5,300 | 5,210 | 5,300 | 844,200 |
| 2018/10/15 | 5,210 | 5,270 | 5,200 | 5,250 | 805,400 |
| 2018/10/12 | 5,150 | 5,290 | 5,150 | 5,260 | 1,058,800 |
| 2018/10/11 | 5,260 | 5,290 | 5,210 | 5,250 | 731,500 |
| 2018/10/10 | 5,410 | 5,500 | 5,400 | 5,430 | 575,300 |
| 2018/10/09 | 5,400 | 5,470 | 5,390 | 5,420 | 758,400 |
| 2018/10/05 | 5,550 | 5,620 | 5,470 | 5,530 | 1,097,300 |
| 2018/10/04 | 5,780 | 5,800 | 5,640 | 5,670 | 1,012,500 |
| 2018/10/03 | 5,730 | 5,860 | 5,730 | 5,790 | 820,800 |
| 2018/10/02 | 5,850 | 5,860 | 5,700 | 5,770 | 1,099,400 |
| 2018/10/01 | 6,070 | 6,080 | 5,840 | 5,840 | 863,700 |
| 2018/09/28 | 6,050 | 6,070 | 5,940 | 6,020 | 884,200 |
| 2018/09/27 | 5,860 | 6,050 | 5,840 | 5,940 | 852,900 |
| 2018/09/26 | 5,870 | 5,900 | 5,820 | 5,880 | 572,700 |
| 2018/09/25 | 5,880 | 5,900 | 5,800 | 5,890 | 689,300 |
| 2018/09/21 | 5,910 | 5,920 | 5,780 | 5,880 | 999,100 |
| 2018/09/20 | 5,830 | 5,870 | 5,730 | 5,810 | 1,211,400 |
| 2018/09/19 | 6,000 | 6,000 | 5,740 | 5,830 | 812,800 |
| 2018/09/18 | 5,780 | 5,940 | 5,750 | 5,900 | 721,900 |
| 2018/09/14 | 5,650 | 5,700 | 5,560 | 5,680 | 1,372,200 |
| 2018/09/13 | 5,710 | 5,770 | 5,520 | 5,560 | 567,700 |
| 2018/09/12 | 5,590 | 5,620 | 5,530 | 5,610 | 486,500 |
| 2018/09/11 | 5,500 | 5,580 | 5,490 | 5,570 | 518,500 |
| 2018/09/10 | 5,380 | 5,470 | 5,350 | 5,450 | 544,600 |
| 2018/09/07 | 5,390 | 5,460 | 5,320 | 5,410 | 504,300 |
| 2018/09/06 | 5,360 | 5,440 | 5,280 | 5,380 | 538,500 |
| 2018/09/05 | 5,310 | 5,460 | 5,290 | 5,360 | 571,100 |
| 2018/09/04 | 5,230 | 5,300 | 5,150 | 5,270 | 564,100 |
| 2018/09/03 | 5,390 | 5,420 | 5,240 | 5,240 | 562,500 |
| 2018/08/31 | 5,300 | 5,310 | 5,220 | 5,310 | 716,400 |
| 2018/08/30 | 5,400 | 5,480 | 5,380 | 5,420 | 506,000 |
| 2018/08/29 | 5,360 | 5,370 | 5,290 | 5,300 | 318,200 |
| 2018/08/28 | 5,320 | 5,340 | 5,290 | 5,310 | 414,400 |
| 2018/08/27 | 5,350 | 5,360 | 5,260 | 5,310 | 406,000 |
| 2018/08/24 | 5,370 | 5,410 | 5,330 | 5,400 | 346,400 |
| 2018/08/23 | 5,270 | 5,350 | 5,260 | 5,320 | 439,400 |
| 2018/08/22 | 5,320 | 5,390 | 5,260 | 5,300 | 430,400 |
| 2018/08/21 | 5,150 | 5,250 | 5,100 | 5,230 | 471,400 |
| 2018/08/20 | 5,170 | 5,250 | 5,140 | 5,170 | 384,600 |
| 2018/08/17 | 5,280 | 5,330 | 5,120 | 5,150 | 505,700 |
| 2018/08/16 | 5,130 | 5,240 | 5,070 | 5,220 | 627,000 |
| 2018/08/15 | 5,110 | 5,240 | 5,100 | 5,190 | 527,300 |
| 2018/08/14 | 5,090 | 5,130 | 5,070 | 5,100 | 508,800 |
| 2018/08/13 | 5,170 | 5,180 | 5,000 | 5,000 | 597,700 |
| 2018/08/10 | 5,370 | 5,370 | 5,220 | 5,240 | 607,400 |
| 2018/08/09 | 5,330 | 5,340 | 5,280 | 5,310 | 332,400 |
| 2018/08/08 | 5,390 | 5,410 | 5,320 | 5,340 | 446,900 |
| 2018/08/07 | 5,390 | 5,410 | 5,340 | 5,380 | 370,300 |
| 2018/08/06 | 5,550 | 5,550 | 5,370 | 5,400 | 612,500 |
| 2018/08/03 | 5,500 | 5,600 | 5,480 | 5,550 | 528,600 |
| 2018/08/02 | 5,450 | 5,590 | 5,400 | 5,490 | 857,100 |
| 2018/08/01 | 5,150 | 5,360 | 5,150 | 5,350 | 701,700 |
| 2018/07/31 | 5,190 | 5,260 | 5,170 | 5,220 | 456,900 |
| 2018/07/30 | 5,250 | 5,280 | 5,190 | 5,230 | 682,500 |
| 2018/07/27 | 5,340 | 5,340 | 5,250 | 5,290 | 401,500 |
| 2018/07/26 | 5,340 | 5,350 | 5,310 | 5,340 | 361,700 |
| 2018/07/25 | 5,300 | 5,300 | 5,230 | 5,270 | 360,600 |
| 2018/07/24 | 5,420 | 5,450 | 5,260 | 5,290 | 561,000 |
| 2018/07/23 | 5,330 | 5,380 | 5,290 | 5,320 | 532,000 |
| 2018/07/20 | 5,310 | 5,350 | 5,220 | 5,300 | 649,900 |
| 2018/07/19 | 5,360 | 5,360 | 5,280 | 5,290 | 663,800 |
| 2018/07/18 | 5,450 | 5,470 | 5,330 | 5,330 | 672,800 |
| 2018/07/17 | 5,430 | 5,490 | 5,400 | 5,410 | 679,400 |
| 2018/07/13 | 5,290 | 5,400 | 5,250 | 5,360 | 851,900 |
| 2018/07/12 | 5,350 | 5,390 | 5,230 | 5,250 | 821,900 |
| 2018/07/11 | 5,330 | 5,360 | 5,230 | 5,310 | 658,200 |
| 2018/07/10 | 5,500 | 5,510 | 5,410 | 5,420 | 679,600 |
| 2018/07/09 | 5,420 | 5,490 | 5,420 | 5,450 | 680,700 |
| 2018/07/06 | 5,400 | 5,470 | 5,370 | 5,420 | 927,800 |
| 2018/07/05 | 5,430 | 5,490 | 5,390 | 5,440 | 1,006,300 |
| 2018/07/04 | 5,340 | 5,380 | 5,280 | 5,350 | 672,500 |
| 2018/07/03 | 5,370 | 5,460 | 5,340 | 5,380 | 945,500 |
| 2018/07/02 | 5,720 | 5,740 | 5,550 | 5,570 | 516,100 |
| 2018/06/29 | 5,790 | 5,870 | 5,740 | 5,760 | 754,300 |
| 2018/06/28 | 5,700 | 5,730 | 5,650 | 5,690 | 648,800 |
| 2018/06/27 | 5,710 | 5,770 | 5,700 | 5,740 | 645,400 |
| 2018/06/26 | 5,670 | 5,750 | 5,620 | 5,730 | 557,100 |
| 2018/06/25 | 5,750 | 5,760 | 5,700 | 5,730 | 411,000 |
| 2018/06/22 | 5,830 | 5,840 | 5,730 | 5,770 | 692,200 |
| 2018/06/21 | 5,820 | 5,950 | 5,800 | 5,930 | 513,700 |
| 2018/06/20 | 5,810 | 5,880 | 5,750 | 5,870 | 579,200 |
| 2018/06/19 | 5,850 | 5,900 | 5,800 | 5,810 | 617,600 |
| 2018/06/18 | 6,000 | 6,000 | 5,910 | 5,920 | 461,900 |
| 2018/06/15 | 5,970 | 5,990 | 5,920 | 5,940 | 605,200 |
| 2018/06/14 | 5,930 | 5,980 | 5,900 | 5,920 | 608,300 |
| 2018/06/13 | 6,000 | 6,030 | 5,950 | 5,990 | 474,300 |
| 2018/06/12 | 6,030 | 6,040 | 5,950 | 5,950 | 683,200 |
| 2018/06/11 | 5,960 | 6,050 | 5,920 | 6,030 | 418,000 |
| 2018/06/08 | 5,990 | 6,020 | 5,900 | 5,980 | 1,067,600 |
| 2018/06/07 | 5,980 | 6,040 | 5,930 | 5,960 | 758,800 |
| 2018/06/06 | 5,860 | 5,960 | 5,830 | 5,940 | 706,100 |
| 2018/06/05 | 5,830 | 5,950 | 5,790 | 5,880 | 1,073,300 |
| 2018/06/04 | 5,710 | 5,800 | 5,690 | 5,780 | 529,500 |
| 2018/06/01 | 5,610 | 5,720 | 5,590 | 5,650 | 543,300 |
| 2018/05/31 | 5,710 | 5,780 | 5,640 | 5,680 | 2,684,600 |
| 2018/05/30 | 5,560 | 5,660 | 5,530 | 5,630 | 717,900 |
| 2018/05/29 | 5,720 | 5,780 | 5,690 | 5,730 | 485,100 |
| 2018/05/28 | 5,840 | 5,850 | 5,700 | 5,720 | 474,500 |
| 2018/05/25 | 5,790 | 5,860 | 5,720 | 5,830 | 584,800 |
| 2018/05/24 | 5,690 | 5,770 | 5,650 | 5,770 | 718,700 |
| 2018/05/23 | 5,670 | 5,830 | 5,660 | 5,710 | 714,600 |
| 2018/05/22 | 5,860 | 5,880 | 5,710 | 5,730 | 557,100 |
| 2018/05/21 | 5,890 | 5,980 | 5,810 | 5,810 | 725,400 |
| 2018/05/18 | 5,840 | 5,860 | 5,770 | 5,790 | 687,000 |
| 2018/05/17 | 5,870 | 5,940 | 5,860 | 5,870 | 518,000 |
| 2018/05/16 | 5,860 | 5,910 | 5,800 | 5,840 | 488,400 |
| 2018/05/15 | 5,860 | 5,880 | 5,790 | 5,830 | 494,900 |
| 2018/05/14 | 5,770 | 5,920 | 5,710 | 5,860 | 576,000 |
| 2018/05/11 | 5,830 | 5,880 | 5,680 | 5,790 | 845,800 |
| 2018/05/10 | 5,820 | 5,870 | 5,790 | 5,850 | 674,500 |
| 2018/05/09 | 5,740 | 5,780 | 5,740 | 5,770 | 575,400 |
| 2018/05/08 | 5,660 | 5,740 | 5,620 | 5,720 | 873,400 |
| 2018/05/07 | 5,600 | 5,700 | 5,540 | 5,670 | 1,308,500 |
| 2018/05/02 | 5,250 | 5,440 | 5,160 | 5,380 | 1,227,400 |
| 2018/05/01 | 5,100 | 5,250 | 5,100 | 5,230 | 818,900 |
| 2018/04/27 | 5,270 | 5,360 | 5,270 | 5,290 | 917,900 |
| 2018/04/26 | 5,200 | 5,250 | 5,170 | 5,210 | 508,700 |
| 2018/04/25 | 5,220 | 5,240 | 5,150 | 5,210 | 656,600 |
| 2018/04/24 | 5,160 | 5,240 | 5,140 | 5,190 | 1,001,400 |
| 2018/04/23 | 4,960 | 4,985 | 4,895 | 4,975 | 527,500 |
| 2018/04/20 | 4,850 | 4,955 | 4,820 | 4,930 | 809,800 |
| 2018/04/19 | 4,880 | 4,910 | 4,845 | 4,850 | 900,600 |
| 2018/04/18 | 4,870 | 4,925 | 4,860 | 4,905 | 773,000 |
| 2018/04/17 | 4,835 | 4,875 | 4,800 | 4,865 | 668,200 |
| 2018/04/16 | 4,910 | 4,915 | 4,865 | 4,890 | 294,900 |
| 2018/04/13 | 4,935 | 4,940 | 4,845 | 4,880 | 672,100 |
| 2018/04/12 | 4,895 | 4,940 | 4,860 | 4,910 | 540,500 |
| 2018/04/11 | 4,980 | 4,990 | 4,820 | 4,875 | 742,800 |
| 2018/04/10 | 4,990 | 5,110 | 4,960 | 5,070 | 788,500 |
| 2018/04/09 | 4,835 | 5,000 | 4,835 | 4,985 | 914,100 |
| 2018/04/06 | 4,815 | 4,860 | 4,790 | 4,815 | 757,900 |
| 2018/04/05 | 4,710 | 4,830 | 4,700 | 4,810 | 729,300 |
| 2018/04/04 | 4,610 | 4,665 | 4,595 | 4,650 | 561,400 |
| 2018/04/03 | 4,585 | 4,610 | 4,540 | 4,590 | 553,100 |
| 2018/04/02 | 4,650 | 4,705 | 4,645 | 4,645 | 346,900 |
| 2018/03/30 | 4,650 | 4,685 | 4,625 | 4,675 | 548,600 |
| 2018/03/29 | 4,605 | 4,650 | 4,555 | 4,605 | 721,900 |
| 2018/03/28 | 4,490 | 4,540 | 4,435 | 4,490 | 922,600 |
| 2018/03/27 | 4,550 | 4,600 | 4,515 | 4,600 | 682,600 |
| 2018/03/26 | 4,490 | 4,495 | 4,400 | 4,495 | 670,400 |
| 2018/03/23 | 4,635 | 4,680 | 4,515 | 4,530 | 1,343,200 |
| 2018/03/22 | 4,615 | 4,775 | 4,615 | 4,765 | 905,200 |
| 2018/03/20 | 4,580 | 4,615 | 4,570 | 4,615 | 786,100 |
| 2018/03/19 | 4,650 | 4,690 | 4,610 | 4,665 | 520,200 |
| 2018/03/16 | 4,770 | 4,770 | 4,655 | 4,690 | 1,025,400 |
| 2018/03/15 | 4,720 | 4,765 | 4,685 | 4,750 | 750,900 |
| 2018/03/14 | 4,730 | 4,740 | 4,685 | 4,730 | 553,600 |
| 2018/03/13 | 4,765 | 4,785 | 4,720 | 4,780 | 739,400 |
| 2018/03/12 | 4,875 | 4,875 | 4,700 | 4,735 | 662,300 |
| 2018/03/09 | 4,795 | 4,860 | 4,725 | 4,750 | 1,506,500 |
| 2018/03/08 | 4,890 | 4,900 | 4,775 | 4,795 | 1,068,000 |
| 2018/03/07 | 4,840 | 4,960 | 4,820 | 4,890 | 1,074,000 |
| 2018/03/06 | 4,760 | 4,845 | 4,755 | 4,830 | 687,600 |
| 2018/03/05 | 4,690 | 4,720 | 4,640 | 4,690 | 809,100 |
| 2018/03/02 | 4,700 | 4,735 | 4,655 | 4,715 | 1,314,000 |
| 2018/03/01 | 4,750 | 4,800 | 4,745 | 4,790 | 1,113,900 |
| 2018/02/28 | 4,675 | 4,780 | 4,665 | 4,730 | 789,000 |
| 2018/02/27 | 4,750 | 4,755 | 4,660 | 4,685 | 934,000 |
| 2018/02/26 | 4,755 | 4,815 | 4,715 | 4,755 | 606,700 |
| 2018/02/23 | 4,725 | 4,785 | 4,725 | 4,750 | 519,200 |
| 2018/02/22 | 4,685 | 4,735 | 4,660 | 4,695 | 710,600 |
| 2018/02/21 | 4,725 | 4,765 | 4,685 | 4,715 | 814,100 |
| 2018/02/20 | 4,695 | 4,730 | 4,660 | 4,725 | 762,400 |
| 2018/02/19 | 4,525 | 4,705 | 4,510 | 4,695 | 679,100 |
| 2018/02/16 | 4,370 | 4,485 | 4,370 | 4,480 | 629,700 |
| 2018/02/15 | 4,280 | 4,375 | 4,275 | 4,370 | 784,700 |
| 2018/02/14 | 4,250 | 4,290 | 4,190 | 4,265 | 983,700 |
| 2018/02/13 | 4,255 | 4,345 | 4,225 | 4,265 | 1,317,000 |
| 2018/02/09 | 4,215 | 4,240 | 4,135 | 4,185 | 1,531,800 |
| 2018/02/08 | 4,300 | 4,410 | 4,285 | 4,355 | 1,168,800 |
| 2018/02/07 | 4,320 | 4,430 | 4,275 | 4,280 | 1,184,200 |
| 2018/02/06 | 4,430 | 4,500 | 4,165 | 4,250 | 2,703,000 |
| 2018/02/05 | 4,395 | 4,425 | 4,350 | 4,360 | 1,272,100 |
| 2018/02/02 | 4,495 | 4,570 | 4,475 | 4,510 | 937,500 |
| 2018/02/01 | 4,510 | 4,570 | 4,490 | 4,565 | 773,300 |
| 2018/01/31 | 4,555 | 4,585 | 4,485 | 4,495 | 1,150,100 |
| 2018/01/30 | 4,625 | 4,660 | 4,570 | 4,580 | 942,000 |
| 2018/01/29 | 4,820 | 4,820 | 4,655 | 4,665 | 981,500 |
| 2018/01/26 | 4,765 | 4,825 | 4,725 | 4,770 | 1,653,400 |
| 2018/01/25 | 4,695 | 4,720 | 4,620 | 4,635 | 642,900 |
| 2018/01/24 | 4,665 | 4,685 | 4,605 | 4,660 | 894,600 |
| 2018/01/23 | 4,515 | 4,665 | 4,515 | 4,665 | 673,800 |
| 2018/01/22 | 4,500 | 4,525 | 4,475 | 4,500 | 535,300 |
| 2018/01/19 | 4,625 | 4,640 | 4,460 | 4,490 | 956,400 |
| 2018/01/18 | 4,670 | 4,695 | 4,625 | 4,640 | 1,195,300 |
| 2018/01/17 | 4,610 | 4,660 | 4,575 | 4,640 | 818,600 |
| 2018/01/16 | 4,545 | 4,600 | 4,535 | 4,585 | 685,700 |
| 2018/01/15 | 4,540 | 4,575 | 4,525 | 4,530 | 793,100 |
| 2018/01/12 | 4,540 | 4,555 | 4,525 | 4,540 | 1,380,400 |
| 2018/01/11 | 4,525 | 4,545 | 4,515 | 4,540 | 796,800 |
| 2018/01/10 | 4,470 | 4,530 | 4,465 | 4,520 | 764,000 |
| 2018/01/09 | 4,415 | 4,470 | 4,375 | 4,465 | 968,700 |
| 2018/01/05 | 4,340 | 4,385 | 4,315 | 4,380 | 942,600 |
| 2018/01/04 | 4,210 | 4,320 | 4,205 | 4,320 | 1,160,300 |