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 |
|---|---|---|---|---|---|
| 2019/12/30 | 6,140 | 6,140 | 6,050 | 6,080 | 323,900 |
| 2019/12/27 | 6,150 | 6,200 | 6,120 | 6,120 | 264,500 |
| 2019/12/26 | 6,120 | 6,190 | 6,120 | 6,170 | 240,100 |
| 2019/12/25 | 6,150 | 6,160 | 6,110 | 6,120 | 201,100 |
| 2019/12/24 | 6,200 | 6,200 | 6,100 | 6,120 | 245,000 |
| 2019/12/23 | 6,140 | 6,180 | 6,120 | 6,160 | 300,100 |
| 2019/12/20 | 6,190 | 6,240 | 6,090 | 6,090 | 620,300 |
| 2019/12/19 | 6,210 | 6,230 | 6,140 | 6,160 | 413,900 |
| 2019/12/18 | 6,110 | 6,180 | 6,100 | 6,170 | 451,000 |
| 2019/12/17 | 6,180 | 6,220 | 6,120 | 6,170 | 487,100 |
| 2019/12/16 | 6,180 | 6,240 | 6,160 | 6,180 | 553,300 |
| 2019/12/13 | 6,140 | 6,270 | 6,140 | 6,230 | 1,603,900 |
| 2019/12/12 | 6,050 | 6,070 | 5,960 | 5,990 | 847,700 |
| 2019/12/11 | 6,100 | 6,120 | 6,010 | 6,030 | 605,100 |
| 2019/12/10 | 6,090 | 6,160 | 6,060 | 6,090 | 403,000 |
| 2019/12/09 | 6,200 | 6,220 | 6,150 | 6,160 | 361,900 |
| 2019/12/06 | 6,130 | 6,170 | 6,100 | 6,120 | 272,100 |
| 2019/12/05 | 6,100 | 6,210 | 6,090 | 6,140 | 311,500 |
| 2019/12/04 | 6,060 | 6,100 | 6,040 | 6,070 | 397,200 |
| 2019/12/03 | 6,050 | 6,110 | 6,040 | 6,080 | 393,300 |
| 2019/12/02 | 6,070 | 6,200 | 6,050 | 6,130 | 399,600 |
| 2019/11/29 | 6,080 | 6,100 | 6,030 | 6,030 | 536,500 |
| 2019/11/28 | 6,180 | 6,240 | 6,130 | 6,130 | 452,700 |
| 2019/11/27 | 6,100 | 6,250 | 6,090 | 6,170 | 691,700 |
| 2019/11/26 | 6,100 | 6,100 | 5,990 | 6,020 | 634,500 |
| 2019/11/25 | 6,110 | 6,130 | 6,040 | 6,040 | 301,900 |
| 2019/11/22 | 6,020 | 6,080 | 5,990 | 6,060 | 305,200 |
| 2019/11/21 | 6,060 | 6,080 | 5,910 | 6,040 | 480,800 |
| 2019/11/20 | 6,000 | 6,070 | 6,000 | 6,060 | 411,900 |
| 2019/11/19 | 6,030 | 6,070 | 5,960 | 6,030 | 336,900 |
| 2019/11/18 | 5,950 | 6,030 | 5,930 | 6,020 | 315,700 |
| 2019/11/15 | 5,890 | 5,990 | 5,890 | 5,970 | 408,700 |
| 2019/11/14 | 5,980 | 6,030 | 5,910 | 5,940 | 483,900 |
| 2019/11/13 | 5,930 | 5,930 | 5,830 | 5,920 | 332,400 |
| 2019/11/12 | 5,820 | 5,970 | 5,800 | 5,940 | 549,900 |
| 2019/11/11 | 5,890 | 5,900 | 5,790 | 5,890 | 449,200 |
| 2019/11/08 | 6,000 | 6,010 | 5,870 | 5,930 | 899,600 |
| 2019/11/07 | 5,800 | 5,830 | 5,780 | 5,830 | 428,400 |
| 2019/11/06 | 5,720 | 5,830 | 5,710 | 5,800 | 828,100 |
| 2019/11/05 | 5,620 | 5,730 | 5,470 | 5,620 | 1,520,100 |
| 2019/11/01 | 5,020 | 5,050 | 4,930 | 5,020 | 484,200 |
| 2019/10/31 | 5,080 | 5,100 | 5,050 | 5,070 | 419,700 |
| 2019/10/30 | 5,080 | 5,100 | 5,030 | 5,080 | 608,600 |
| 2019/10/29 | 5,040 | 5,060 | 5,020 | 5,050 | 466,500 |
| 2019/10/28 | 5,050 | 5,050 | 4,995 | 5,000 | 293,200 |
| 2019/10/25 | 4,950 | 5,020 | 4,945 | 5,010 | 423,500 |
| 2019/10/24 | 4,990 | 5,010 | 4,940 | 4,955 | 406,700 |
| 2019/10/23 | 5,080 | 5,080 | 4,950 | 4,975 | 450,600 |
| 2019/10/21 | 5,030 | 5,060 | 5,020 | 5,040 | 317,200 |
| 2019/10/18 | 5,030 | 5,080 | 5,010 | 5,030 | 439,300 |
| 2019/10/17 | 4,995 | 5,030 | 4,960 | 4,990 | 361,700 |
| 2019/10/16 | 4,975 | 5,070 | 4,955 | 4,960 | 654,600 |
| 2019/10/15 | 4,810 | 4,930 | 4,805 | 4,910 | 494,500 |
| 2019/10/11 | 4,805 | 4,805 | 4,735 | 4,755 | 602,300 |
| 2019/10/10 | 4,775 | 4,785 | 4,680 | 4,735 | 406,500 |
| 2019/10/09 | 4,795 | 4,810 | 4,735 | 4,750 | 364,500 |
| 2019/10/08 | 4,780 | 4,865 | 4,775 | 4,830 | 448,400 |
| 2019/10/07 | 4,685 | 4,755 | 4,670 | 4,755 | 328,600 |
| 2019/10/04 | 4,670 | 4,690 | 4,590 | 4,690 | 460,800 |
| 2019/10/03 | 4,700 | 4,715 | 4,625 | 4,665 | 441,700 |
| 2019/10/02 | 4,840 | 4,875 | 4,810 | 4,825 | 446,600 |
| 2019/10/01 | 4,835 | 4,865 | 4,795 | 4,815 | 396,900 |
| 2019/09/30 | 4,820 | 4,870 | 4,755 | 4,850 | 729,300 |
| 2019/09/27 | 4,740 | 4,815 | 4,740 | 4,810 | 492,700 |
| 2019/09/26 | 4,860 | 4,865 | 4,780 | 4,800 | 442,700 |
| 2019/09/25 | 4,760 | 4,800 | 4,715 | 4,785 | 454,200 |
| 2019/09/24 | 4,785 | 4,820 | 4,755 | 4,805 | 346,300 |
| 2019/09/20 | 4,850 | 4,895 | 4,820 | 4,850 | 495,600 |
| 2019/09/19 | 4,770 | 4,855 | 4,755 | 4,810 | 468,000 |
| 2019/09/18 | 4,750 | 4,765 | 4,710 | 4,735 | 400,900 |
| 2019/09/17 | 4,810 | 4,815 | 4,710 | 4,735 | 536,800 |
| 2019/09/13 | 4,755 | 4,815 | 4,655 | 4,795 | 1,452,200 |
| 2019/09/12 | 4,755 | 4,755 | 4,685 | 4,685 | 762,100 |
| 2019/09/11 | 4,680 | 4,680 | 4,640 | 4,660 | 492,600 |
| 2019/09/10 | 4,620 | 4,655 | 4,585 | 4,645 | 357,600 |
| 2019/09/09 | 4,645 | 4,675 | 4,585 | 4,615 | 396,900 |
| 2019/09/06 | 4,600 | 4,630 | 4,555 | 4,615 | 697,300 |
| 2019/09/05 | 4,420 | 4,565 | 4,420 | 4,535 | 871,400 |
| 2019/09/04 | 4,470 | 4,480 | 4,380 | 4,405 | 300,700 |
| 2019/09/03 | 4,490 | 4,525 | 4,470 | 4,485 | 399,200 |
| 2019/09/02 | 4,545 | 4,565 | 4,495 | 4,495 | 280,300 |
| 2019/08/30 | 4,580 | 4,635 | 4,560 | 4,585 | 519,800 |
| 2019/08/29 | 4,530 | 4,580 | 4,500 | 4,510 | 397,800 |
| 2019/08/28 | 4,510 | 4,555 | 4,485 | 4,500 | 435,500 |
| 2019/08/27 | 4,550 | 4,605 | 4,540 | 4,575 | 475,800 |
| 2019/08/26 | 4,500 | 4,550 | 4,465 | 4,490 | 706,900 |
| 2019/08/23 | 4,635 | 4,700 | 4,635 | 4,670 | 389,500 |
| 2019/08/22 | 4,775 | 4,775 | 4,680 | 4,705 | 398,800 |
| 2019/08/21 | 4,715 | 4,760 | 4,650 | 4,745 | 384,000 |
| 2019/08/20 | 4,740 | 4,795 | 4,705 | 4,785 | 414,700 |
| 2019/08/19 | 4,835 | 4,835 | 4,700 | 4,750 | 357,000 |
| 2019/08/16 | 4,830 | 4,830 | 4,765 | 4,785 | 320,800 |
| 2019/08/15 | 4,760 | 4,890 | 4,760 | 4,850 | 522,100 |
| 2019/08/14 | 4,900 | 4,920 | 4,845 | 4,860 | 474,100 |
| 2019/08/13 | 4,765 | 4,825 | 4,760 | 4,810 | 500,000 |
| 2019/08/09 | 4,845 | 4,930 | 4,820 | 4,835 | 868,800 |
| 2019/08/08 | 4,660 | 4,815 | 4,645 | 4,765 | 593,200 |
| 2019/08/07 | 4,650 | 4,675 | 4,560 | 4,650 | 630,400 |
| 2019/08/06 | 4,670 | 4,715 | 4,545 | 4,705 | 1,094,800 |
| 2019/08/05 | 4,840 | 4,880 | 4,760 | 4,835 | 838,700 |
| 2019/08/02 | 4,690 | 4,830 | 4,590 | 4,820 | 1,826,100 |
| 2019/08/01 | 5,120 | 5,180 | 5,030 | 5,100 | 706,400 |
| 2019/07/31 | 5,110 | 5,200 | 5,090 | 5,160 | 614,500 |
| 2019/07/30 | 5,200 | 5,250 | 5,170 | 5,190 | 348,900 |
| 2019/07/29 | 5,130 | 5,160 | 5,090 | 5,160 | 323,300 |
| 2019/07/26 | 5,180 | 5,180 | 5,140 | 5,160 | 210,200 |
| 2019/07/25 | 5,250 | 5,250 | 5,170 | 5,180 | 312,700 |
| 2019/07/24 | 5,220 | 5,240 | 5,190 | 5,230 | 324,700 |
| 2019/07/23 | 5,110 | 5,240 | 5,090 | 5,210 | 292,000 |
| 2019/07/22 | 5,150 | 5,150 | 5,090 | 5,140 | 389,000 |
| 2019/07/19 | 5,030 | 5,210 | 5,010 | 5,210 | 478,900 |
| 2019/07/18 | 5,090 | 5,100 | 5,000 | 5,020 | 554,800 |
| 2019/07/17 | 5,210 | 5,240 | 5,120 | 5,150 | 365,000 |
| 2019/07/16 | 5,220 | 5,260 | 5,210 | 5,230 | 405,600 |
| 2019/07/12 | 5,190 | 5,220 | 5,180 | 5,210 | 488,600 |
| 2019/07/11 | 5,020 | 5,130 | 5,020 | 5,130 | 245,400 |
| 2019/07/10 | 5,040 | 5,050 | 5,010 | 5,020 | 505,000 |
| 2019/07/09 | 5,090 | 5,090 | 5,010 | 5,060 | 467,100 |
| 2019/07/08 | 5,130 | 5,150 | 5,080 | 5,090 | 470,700 |
| 2019/07/05 | 5,230 | 5,230 | 5,120 | 5,170 | 369,500 |
| 2019/07/04 | 5,220 | 5,240 | 5,200 | 5,230 | 237,400 |
| 2019/07/03 | 5,150 | 5,200 | 5,090 | 5,200 | 455,900 |
| 2019/07/02 | 5,230 | 5,240 | 5,140 | 5,150 | 454,500 |
| 2019/07/01 | 5,270 | 5,300 | 5,260 | 5,260 | 563,000 |
| 2019/06/28 | 5,240 | 5,240 | 5,090 | 5,120 | 724,300 |
| 2019/06/27 | 5,180 | 5,220 | 5,140 | 5,200 | 349,200 |
| 2019/06/26 | 5,170 | 5,180 | 5,120 | 5,180 | 435,900 |
| 2019/06/25 | 5,110 | 5,200 | 5,110 | 5,130 | 488,900 |
| 2019/06/24 | 5,030 | 5,130 | 5,020 | 5,100 | 277,400 |
| 2019/06/21 | 5,150 | 5,190 | 5,030 | 5,040 | 995,800 |
| 2019/06/20 | 5,250 | 5,260 | 5,130 | 5,150 | 395,900 |
| 2019/06/19 | 5,170 | 5,230 | 5,160 | 5,170 | 379,500 |
| 2019/06/18 | 5,080 | 5,150 | 5,080 | 5,110 | 397,400 |
| 2019/06/17 | 5,240 | 5,240 | 5,070 | 5,120 | 424,200 |
| 2019/06/14 | 5,180 | 5,240 | 5,140 | 5,220 | 1,005,700 |
| 2019/06/13 | 5,120 | 5,180 | 5,080 | 5,120 | 409,900 |
| 2019/06/12 | 5,120 | 5,200 | 5,100 | 5,100 | 424,500 |
| 2019/06/11 | 5,090 | 5,130 | 5,090 | 5,110 | 233,700 |
| 2019/06/10 | 5,140 | 5,180 | 5,120 | 5,150 | 587,200 |
| 2019/06/07 | 5,010 | 5,110 | 5,000 | 5,080 | 247,400 |
| 2019/06/06 | 4,930 | 5,070 | 4,930 | 5,020 | 590,200 |
| 2019/06/05 | 5,100 | 5,170 | 4,950 | 4,985 | 798,500 |
| 2019/06/04 | 5,010 | 5,040 | 4,950 | 5,030 | 937,200 |
| 2019/06/03 | 4,845 | 4,925 | 4,835 | 4,910 | 775,200 |
| 2019/05/31 | 4,985 | 4,995 | 4,870 | 4,885 | 979,000 |
| 2019/05/30 | 4,950 | 5,040 | 4,940 | 5,040 | 741,500 |
| 2019/05/29 | 5,010 | 5,040 | 4,960 | 5,020 | 594,200 |
| 2019/05/28 | 5,080 | 5,140 | 5,050 | 5,080 | 1,008,600 |
| 2019/05/27 | 5,200 | 5,220 | 5,100 | 5,100 | 397,900 |
| 2019/05/24 | 5,400 | 5,400 | 5,200 | 5,230 | 584,000 |
| 2019/05/23 | 5,450 | 5,470 | 5,380 | 5,400 | 341,800 |
| 2019/05/22 | 5,450 | 5,470 | 5,400 | 5,430 | 274,700 |
| 2019/05/21 | 5,450 | 5,490 | 5,390 | 5,400 | 552,900 |
| 2019/05/20 | 5,460 | 5,560 | 5,460 | 5,530 | 412,700 |
| 2019/05/17 | 5,460 | 5,530 | 5,440 | 5,440 | 595,400 |
| 2019/05/16 | 5,340 | 5,390 | 5,320 | 5,390 | 593,300 |
| 2019/05/15 | 5,350 | 5,400 | 5,300 | 5,340 | 561,900 |
| 2019/05/14 | 5,220 | 5,340 | 5,170 | 5,330 | 513,700 |
| 2019/05/13 | 5,300 | 5,360 | 5,290 | 5,320 | 633,700 |
| 2019/05/10 | 5,510 | 5,600 | 5,240 | 5,310 | 1,175,500 |
| 2019/05/09 | 5,470 | 5,510 | 5,370 | 5,410 | 703,800 |
| 2019/05/08 | 5,460 | 5,510 | 5,410 | 5,500 | 649,500 |
| 2019/05/07 | 5,710 | 5,810 | 5,520 | 5,560 | 599,400 |
| 2019/04/26 | 5,780 | 5,810 | 5,730 | 5,750 | 547,600 |
| 2019/04/25 | 5,740 | 5,870 | 5,730 | 5,860 | 444,600 |
| 2019/04/24 | 5,710 | 5,790 | 5,680 | 5,740 | 544,200 |
| 2019/04/23 | 5,660 | 5,740 | 5,650 | 5,720 | 376,600 |
| 2019/04/22 | 5,640 | 5,690 | 5,640 | 5,650 | 279,000 |
| 2019/04/19 | 5,750 | 5,760 | 5,670 | 5,680 | 295,000 |
| 2019/04/18 | 5,750 | 5,750 | 5,620 | 5,620 | 555,700 |
| 2019/04/17 | 5,820 | 5,840 | 5,780 | 5,790 | 434,400 |
| 2019/04/16 | 5,870 | 5,890 | 5,800 | 5,830 | 525,400 |
| 2019/04/15 | 5,850 | 5,960 | 5,850 | 5,890 | 644,700 |
| 2019/04/12 | 5,800 | 5,800 | 5,690 | 5,760 | 1,016,800 |
| 2019/04/11 | 5,700 | 5,740 | 5,670 | 5,740 | 422,900 |
| 2019/04/10 | 5,580 | 5,680 | 5,560 | 5,680 | 503,100 |
| 2019/04/09 | 5,710 | 5,710 | 5,640 | 5,650 | 467,600 |
| 2019/04/08 | 5,680 | 5,710 | 5,640 | 5,680 | 501,900 |
| 2019/04/05 | 5,570 | 5,650 | 5,560 | 5,620 | 550,500 |
| 2019/04/04 | 5,470 | 5,570 | 5,460 | 5,550 | 527,400 |
| 2019/04/03 | 5,500 | 5,520 | 5,440 | 5,450 | 599,100 |
| 2019/04/02 | 5,590 | 5,620 | 5,510 | 5,520 | 529,800 |
| 2019/04/01 | 5,600 | 5,650 | 5,550 | 5,560 | 638,100 |
| 2019/03/29 | 5,520 | 5,560 | 5,490 | 5,530 | 461,200 |
| 2019/03/28 | 5,610 | 5,620 | 5,470 | 5,480 | 711,900 |
| 2019/03/27 | 5,620 | 5,680 | 5,580 | 5,660 | 702,900 |
| 2019/03/26 | 5,520 | 5,630 | 5,520 | 5,590 | 755,100 |
| 2019/03/25 | 5,470 | 5,480 | 5,400 | 5,470 | 662,000 |
| 2019/03/22 | 5,600 | 5,600 | 5,460 | 5,470 | 585,800 |
| 2019/03/20 | 5,530 | 5,560 | 5,480 | 5,540 | 396,000 |
| 2019/03/19 | 5,580 | 5,580 | 5,480 | 5,510 | 476,000 |
| 2019/03/18 | 5,540 | 5,590 | 5,500 | 5,590 | 351,200 |
| 2019/03/15 | 5,490 | 5,510 | 5,450 | 5,490 | 963,900 |
| 2019/03/14 | 5,530 | 5,550 | 5,450 | 5,470 | 558,200 |
| 2019/03/13 | 5,590 | 5,600 | 5,450 | 5,530 | 461,300 |
| 2019/03/12 | 5,550 | 5,640 | 5,520 | 5,580 | 560,000 |
| 2019/03/11 | 5,460 | 5,490 | 5,340 | 5,490 | 401,600 |
| 2019/03/08 | 5,520 | 5,540 | 5,420 | 5,460 | 1,215,400 |
| 2019/03/07 | 5,470 | 5,520 | 5,430 | 5,520 | 639,500 |
| 2019/03/06 | 5,470 | 5,570 | 5,460 | 5,550 | 785,400 |
| 2019/03/05 | 5,480 | 5,520 | 5,430 | 5,450 | 623,100 |
| 2019/03/04 | 5,590 | 5,600 | 5,530 | 5,560 | 581,000 |
| 2019/03/01 | 5,500 | 5,570 | 5,500 | 5,520 | 495,600 |
| 2019/02/28 | 5,500 | 5,500 | 5,410 | 5,480 | 720,400 |
| 2019/02/27 | 5,480 | 5,530 | 5,460 | 5,480 | 457,500 |
| 2019/02/26 | 5,620 | 5,620 | 5,460 | 5,470 | 681,700 |
| 2019/02/25 | 5,510 | 5,610 | 5,480 | 5,580 | 497,200 |
| 2019/02/22 | 5,500 | 5,540 | 5,460 | 5,480 | 493,200 |
| 2019/02/21 | 5,460 | 5,520 | 5,450 | 5,470 | 529,800 |
| 2019/02/20 | 5,320 | 5,520 | 5,310 | 5,470 | 641,100 |
| 2019/02/19 | 5,300 | 5,350 | 5,260 | 5,300 | 371,100 |
| 2019/02/18 | 5,330 | 5,340 | 5,270 | 5,290 | 383,400 |
| 2019/02/15 | 5,240 | 5,260 | 5,160 | 5,260 | 440,400 |
| 2019/02/14 | 5,260 | 5,290 | 5,210 | 5,230 | 349,600 |
| 2019/02/13 | 5,190 | 5,310 | 5,170 | 5,240 | 520,300 |
| 2019/02/12 | 5,050 | 5,230 | 5,050 | 5,220 | 658,200 |
| 2019/02/08 | 5,110 | 5,170 | 5,030 | 5,080 | 1,091,900 |
| 2019/02/07 | 5,410 | 5,440 | 5,190 | 5,240 | 928,500 |
| 2019/02/06 | 5,370 | 5,530 | 5,260 | 5,470 | 1,669,500 |
| 2019/02/05 | 4,855 | 4,875 | 4,815 | 4,855 | 469,900 |
| 2019/02/04 | 4,830 | 4,880 | 4,780 | 4,805 | 438,700 |
| 2019/02/01 | 4,775 | 4,845 | 4,765 | 4,785 | 457,000 |
| 2019/01/31 | 4,855 | 4,895 | 4,755 | 4,760 | 608,700 |
| 2019/01/30 | 4,780 | 4,800 | 4,735 | 4,760 | 900,200 |
| 2019/01/29 | 4,675 | 4,755 | 4,630 | 4,755 | 610,000 |
| 2019/01/28 | 4,645 | 4,695 | 4,630 | 4,670 | 326,600 |
| 2019/01/25 | 4,595 | 4,685 | 4,580 | 4,645 | 475,600 |
| 2019/01/24 | 4,595 | 4,630 | 4,540 | 4,610 | 369,500 |
| 2019/01/23 | 4,555 | 4,625 | 4,520 | 4,600 | 594,400 |
| 2019/01/22 | 4,710 | 4,710 | 4,545 | 4,570 | 591,800 |
| 2019/01/21 | 4,770 | 4,840 | 4,700 | 4,710 | 346,200 |
| 2019/01/18 | 4,625 | 4,740 | 4,600 | 4,700 | 467,600 |
| 2019/01/17 | 4,625 | 4,675 | 4,580 | 4,600 | 434,700 |
| 2019/01/16 | 4,715 | 4,715 | 4,620 | 4,635 | 404,800 |
| 2019/01/15 | 4,495 | 4,730 | 4,485 | 4,705 | 704,400 |
| 2019/01/11 | 4,675 | 4,725 | 4,560 | 4,560 | 1,253,500 |
| 2019/01/10 | 4,760 | 4,815 | 4,710 | 4,725 | 615,200 |
| 2019/01/09 | 4,760 | 4,850 | 4,745 | 4,755 | 795,500 |
| 2019/01/08 | 4,775 | 4,780 | 4,700 | 4,700 | 612,000 |
| 2019/01/07 | 4,685 | 4,790 | 4,680 | 4,730 | 683,100 |
| 2019/01/04 | 4,520 | 4,560 | 4,435 | 4,550 | 687,800 |