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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,150 | 6,150 | 6,070 | 6,070 | 470,800 |
| 2020/12/29 | 5,900 | 6,150 | 5,900 | 6,120 | 429,200 |
| 2020/12/28 | 5,860 | 5,950 | 5,830 | 5,900 | 259,400 |
| 2020/12/25 | 5,900 | 5,900 | 5,820 | 5,850 | 114,400 |
| 2020/12/24 | 5,830 | 5,940 | 5,810 | 5,830 | 238,600 |
| 2020/12/23 | 5,800 | 5,850 | 5,760 | 5,820 | 221,400 |
| 2020/12/22 | 5,730 | 5,820 | 5,720 | 5,780 | 423,900 |
| 2020/12/21 | 5,810 | 5,880 | 5,720 | 5,750 | 332,800 |
| 2020/12/18 | 5,770 | 5,770 | 5,620 | 5,730 | 827,700 |
| 2020/12/17 | 5,850 | 5,870 | 5,730 | 5,750 | 557,300 |
| 2020/12/16 | 5,900 | 5,980 | 5,780 | 5,800 | 1,104,200 |
| 2020/12/15 | 6,150 | 6,180 | 6,030 | 6,070 | 534,000 |
| 2020/12/14 | 6,150 | 6,260 | 6,100 | 6,120 | 789,000 |
| 2020/12/11 | 6,510 | 6,520 | 6,400 | 6,430 | 639,300 |
| 2020/12/10 | 6,500 | 6,520 | 6,450 | 6,490 | 463,200 |
| 2020/12/09 | 6,400 | 6,540 | 6,390 | 6,510 | 574,300 |
| 2020/12/08 | 6,440 | 6,480 | 6,370 | 6,390 | 472,100 |
| 2020/12/07 | 6,510 | 6,560 | 6,430 | 6,430 | 415,700 |
| 2020/12/04 | 6,290 | 6,500 | 6,290 | 6,490 | 527,100 |
| 2020/12/03 | 6,190 | 6,290 | 6,170 | 6,260 | 639,300 |
| 2020/12/02 | 6,200 | 6,320 | 6,100 | 6,290 | 746,600 |
| 2020/12/01 | 6,060 | 6,280 | 6,020 | 6,200 | 718,100 |
| 2020/11/30 | 6,110 | 6,110 | 5,960 | 5,960 | 788,800 |
| 2020/11/27 | 5,900 | 6,030 | 5,820 | 6,010 | 643,200 |
| 2020/11/26 | 5,850 | 5,860 | 5,740 | 5,840 | 538,200 |
| 2020/11/25 | 6,050 | 6,170 | 5,920 | 5,920 | 587,800 |
| 2020/11/24 | 5,750 | 5,990 | 5,750 | 5,960 | 624,400 |
| 2020/11/20 | 5,640 | 5,700 | 5,610 | 5,650 | 405,800 |
| 2020/11/19 | 5,800 | 5,830 | 5,690 | 5,740 | 571,300 |
| 2020/11/18 | 5,890 | 5,890 | 5,710 | 5,740 | 545,200 |
| 2020/11/17 | 5,900 | 5,920 | 5,790 | 5,890 | 606,400 |
| 2020/11/16 | 5,810 | 5,900 | 5,770 | 5,880 | 529,200 |
| 2020/11/13 | 5,820 | 5,820 | 5,650 | 5,730 | 786,000 |
| 2020/11/12 | 5,730 | 5,750 | 5,680 | 5,740 | 874,800 |
| 2020/11/11 | 5,690 | 5,710 | 5,550 | 5,680 | 746,200 |
| 2020/11/10 | 5,500 | 5,530 | 5,440 | 5,490 | 622,000 |
| 2020/11/09 | 5,320 | 5,400 | 5,290 | 5,350 | 663,600 |
| 2020/11/06 | 5,060 | 5,250 | 5,020 | 5,230 | 511,900 |
| 2020/11/05 | 5,060 | 5,080 | 4,950 | 5,030 | 662,900 |
| 2020/11/04 | 5,480 | 5,490 | 5,080 | 5,150 | 1,083,700 |
| 2020/11/02 | 4,915 | 5,120 | 4,915 | 5,080 | 498,700 |
| 2020/10/30 | 4,940 | 4,955 | 4,875 | 4,920 | 478,900 |
| 2020/10/29 | 4,920 | 4,990 | 4,910 | 4,940 | 309,900 |
| 2020/10/28 | 5,030 | 5,040 | 5,000 | 5,020 | 359,200 |
| 2020/10/27 | 4,960 | 5,020 | 4,915 | 5,010 | 287,000 |
| 2020/10/26 | 4,895 | 5,030 | 4,890 | 5,010 | 397,900 |
| 2020/10/23 | 4,860 | 4,940 | 4,855 | 4,915 | 244,100 |
| 2020/10/22 | 4,875 | 4,915 | 4,835 | 4,855 | 254,000 |
| 2020/10/21 | 4,830 | 4,905 | 4,825 | 4,890 | 272,000 |
| 2020/10/20 | 4,830 | 4,880 | 4,820 | 4,845 | 303,300 |
| 2020/10/19 | 4,830 | 4,885 | 4,825 | 4,850 | 276,200 |
| 2020/10/16 | 4,840 | 4,855 | 4,765 | 4,770 | 373,600 |
| 2020/10/15 | 4,910 | 4,950 | 4,875 | 4,875 | 293,700 |
| 2020/10/14 | 5,010 | 5,020 | 4,930 | 4,945 | 436,700 |
| 2020/10/13 | 5,030 | 5,040 | 4,965 | 5,010 | 255,100 |
| 2020/10/12 | 5,080 | 5,090 | 5,030 | 5,040 | 239,000 |
| 2020/10/09 | 5,100 | 5,100 | 5,000 | 5,050 | 508,900 |
| 2020/10/08 | 5,170 | 5,170 | 5,100 | 5,100 | 351,700 |
| 2020/10/07 | 5,120 | 5,140 | 5,050 | 5,110 | 259,900 |
| 2020/10/06 | 5,170 | 5,210 | 5,150 | 5,160 | 323,000 |
| 2020/10/05 | 5,090 | 5,160 | 5,080 | 5,130 | 429,300 |
| 2020/10/02 | 5,100 | 5,120 | 5,000 | 5,020 | 499,400 |
| 2020/09/30 | 5,140 | 5,160 | 5,010 | 5,020 | 765,000 |
| 2020/09/29 | 5,140 | 5,160 | 5,040 | 5,070 | 385,500 |
| 2020/09/28 | 5,070 | 5,160 | 5,050 | 5,150 | 429,700 |
| 2020/09/25 | 4,970 | 5,040 | 4,925 | 4,995 | 601,800 |
| 2020/09/24 | 5,090 | 5,130 | 4,960 | 4,980 | 504,800 |
| 2020/09/23 | 5,020 | 5,130 | 5,010 | 5,100 | 353,400 |
| 2020/09/18 | 5,110 | 5,140 | 5,060 | 5,080 | 367,700 |
| 2020/09/17 | 5,130 | 5,190 | 5,060 | 5,070 | 356,400 |
| 2020/09/16 | 5,280 | 5,300 | 5,160 | 5,190 | 357,300 |
| 2020/09/15 | 5,220 | 5,310 | 5,170 | 5,280 | 617,100 |
| 2020/09/14 | 5,080 | 5,220 | 5,060 | 5,210 | 480,500 |
| 2020/09/11 | 4,940 | 5,080 | 4,910 | 5,080 | 1,006,600 |
| 2020/09/10 | 4,900 | 4,915 | 4,770 | 4,870 | 732,800 |
| 2020/09/09 | 4,940 | 4,940 | 4,830 | 4,840 | 608,600 |
| 2020/09/08 | 5,020 | 5,050 | 4,995 | 5,000 | 275,600 |
| 2020/09/07 | 5,000 | 5,040 | 4,995 | 5,000 | 353,800 |
| 2020/09/04 | 5,060 | 5,070 | 5,040 | 5,070 | 258,400 |
| 2020/09/03 | 5,180 | 5,200 | 5,150 | 5,180 | 317,600 |
| 2020/09/02 | 5,160 | 5,160 | 5,020 | 5,060 | 378,200 |
| 2020/09/01 | 5,130 | 5,170 | 5,080 | 5,110 | 438,500 |
| 2020/08/31 | 5,100 | 5,230 | 5,100 | 5,170 | 1,106,600 |
| 2020/08/28 | 5,060 | 5,130 | 4,955 | 5,040 | 672,500 |
| 2020/08/27 | 5,000 | 5,020 | 4,965 | 4,990 | 299,100 |
| 2020/08/26 | 5,010 | 5,050 | 4,970 | 5,000 | 365,700 |
| 2020/08/25 | 4,980 | 5,100 | 4,960 | 5,050 | 519,400 |
| 2020/08/24 | 4,935 | 4,955 | 4,890 | 4,925 | 303,600 |
| 2020/08/21 | 4,980 | 5,020 | 4,930 | 4,935 | 467,100 |
| 2020/08/20 | 5,030 | 5,080 | 4,990 | 5,000 | 295,500 |
| 2020/08/19 | 5,070 | 5,140 | 5,030 | 5,070 | 260,000 |
| 2020/08/18 | 5,050 | 5,120 | 5,050 | 5,060 | 248,800 |
| 2020/08/17 | 5,080 | 5,130 | 5,060 | 5,100 | 302,200 |
| 2020/08/14 | 5,200 | 5,200 | 5,050 | 5,120 | 485,800 |
| 2020/08/13 | 5,170 | 5,210 | 5,140 | 5,180 | 527,500 |
| 2020/08/12 | 5,080 | 5,190 | 5,010 | 5,120 | 730,400 |
| 2020/08/11 | 5,070 | 5,170 | 5,070 | 5,130 | 624,300 |
| 2020/08/07 | 5,110 | 5,120 | 5,000 | 5,030 | 394,400 |
| 2020/08/06 | 4,945 | 5,140 | 4,940 | 5,070 | 677,100 |
| 2020/08/05 | 4,970 | 4,980 | 4,755 | 4,875 | 1,317,500 |
| 2020/08/04 | 5,080 | 5,290 | 5,070 | 5,270 | 687,600 |
| 2020/08/03 | 4,900 | 5,020 | 4,895 | 5,020 | 690,300 |
| 2020/07/31 | 4,955 | 4,955 | 4,850 | 4,850 | 427,800 |
| 2020/07/30 | 5,000 | 5,030 | 4,935 | 4,990 | 360,800 |
| 2020/07/29 | 5,040 | 5,040 | 4,950 | 4,995 | 323,100 |
| 2020/07/28 | 5,020 | 5,090 | 5,010 | 5,040 | 559,300 |
| 2020/07/27 | 4,930 | 5,010 | 4,840 | 4,990 | 490,100 |
| 2020/07/22 | 5,020 | 5,020 | 4,950 | 4,965 | 292,900 |
| 2020/07/21 | 4,920 | 4,990 | 4,915 | 4,975 | 420,600 |
| 2020/07/20 | 4,965 | 4,965 | 4,885 | 4,950 | 272,400 |
| 2020/07/17 | 5,000 | 5,020 | 4,890 | 4,920 | 727,100 |
| 2020/07/16 | 5,060 | 5,080 | 4,930 | 4,960 | 711,200 |
| 2020/07/15 | 4,960 | 4,995 | 4,885 | 4,920 | 667,900 |
| 2020/07/14 | 4,850 | 4,905 | 4,785 | 4,865 | 669,100 |
| 2020/07/13 | 4,835 | 4,890 | 4,795 | 4,865 | 660,600 |
| 2020/07/10 | 4,785 | 4,795 | 4,700 | 4,710 | 798,500 |
| 2020/07/09 | 4,810 | 4,820 | 4,685 | 4,760 | 586,800 |
| 2020/07/08 | 4,910 | 4,915 | 4,785 | 4,820 | 961,800 |
| 2020/07/07 | 5,070 | 5,070 | 4,920 | 4,955 | 662,000 |
| 2020/07/06 | 4,975 | 5,130 | 4,965 | 5,100 | 368,900 |
| 2020/07/03 | 5,020 | 5,080 | 4,940 | 5,020 | 394,600 |
| 2020/07/02 | 5,110 | 5,170 | 5,060 | 5,070 | 386,700 |
| 2020/07/01 | 5,110 | 5,160 | 5,050 | 5,110 | 387,500 |
| 2020/06/30 | 5,050 | 5,170 | 5,040 | 5,070 | 514,900 |
| 2020/06/29 | 5,050 | 5,080 | 4,940 | 4,975 | 582,400 |
| 2020/06/26 | 5,120 | 5,200 | 5,100 | 5,120 | 492,900 |
| 2020/06/25 | 5,100 | 5,120 | 4,980 | 5,030 | 544,000 |
| 2020/06/24 | 5,210 | 5,220 | 5,140 | 5,180 | 551,900 |
| 2020/06/23 | 5,250 | 5,250 | 5,080 | 5,190 | 624,200 |
| 2020/06/22 | 5,230 | 5,260 | 5,130 | 5,160 | 656,600 |
| 2020/06/19 | 5,420 | 5,420 | 5,250 | 5,330 | 794,400 |
| 2020/06/18 | 5,360 | 5,410 | 5,310 | 5,370 | 429,500 |
| 2020/06/17 | 5,510 | 5,530 | 5,340 | 5,370 | 720,200 |
| 2020/06/16 | 5,490 | 5,590 | 5,470 | 5,590 | 744,700 |
| 2020/06/15 | 5,390 | 5,480 | 5,240 | 5,270 | 604,300 |
| 2020/06/12 | 5,440 | 5,470 | 5,350 | 5,440 | 1,197,700 |
| 2020/06/11 | 5,490 | 5,570 | 5,420 | 5,440 | 736,000 |
| 2020/06/10 | 5,490 | 5,670 | 5,460 | 5,650 | 540,200 |
| 2020/06/09 | 5,640 | 5,670 | 5,500 | 5,580 | 517,000 |
| 2020/06/08 | 5,610 | 5,750 | 5,600 | 5,720 | 700,000 |
| 2020/06/05 | 5,430 | 5,500 | 5,390 | 5,480 | 569,800 |
| 2020/06/04 | 5,700 | 5,720 | 5,430 | 5,490 | 653,000 |
| 2020/06/03 | 5,470 | 5,590 | 5,450 | 5,510 | 634,200 |
| 2020/06/02 | 5,310 | 5,390 | 5,230 | 5,320 | 406,500 |
| 2020/06/01 | 5,230 | 5,320 | 5,200 | 5,260 | 706,000 |
| 2020/05/29 | 5,250 | 5,330 | 5,090 | 5,240 | 1,539,300 |
| 2020/05/28 | 5,090 | 5,240 | 5,040 | 5,200 | 912,800 |
| 2020/05/27 | 5,050 | 5,060 | 4,935 | 5,020 | 770,600 |
| 2020/05/26 | 4,930 | 5,070 | 4,850 | 5,050 | 759,500 |
| 2020/05/25 | 4,850 | 4,910 | 4,815 | 4,910 | 396,800 |
| 2020/05/22 | 4,975 | 4,975 | 4,760 | 4,780 | 488,800 |
| 2020/05/21 | 4,985 | 4,990 | 4,880 | 4,905 | 509,400 |
| 2020/05/20 | 4,890 | 4,985 | 4,845 | 4,940 | 586,100 |
| 2020/05/19 | 4,790 | 4,880 | 4,780 | 4,855 | 739,100 |
| 2020/05/18 | 4,665 | 4,665 | 4,565 | 4,600 | 455,100 |
| 2020/05/15 | 4,630 | 4,670 | 4,555 | 4,665 | 786,000 |
| 2020/05/14 | 4,485 | 4,580 | 4,455 | 4,490 | 922,100 |
| 2020/05/13 | 4,435 | 4,535 | 4,415 | 4,535 | 581,200 |
| 2020/05/12 | 4,470 | 4,510 | 4,400 | 4,505 | 450,300 |
| 2020/05/11 | 4,425 | 4,505 | 4,410 | 4,470 | 513,500 |
| 2020/05/08 | 4,195 | 4,385 | 4,155 | 4,385 | 1,070,200 |
| 2020/05/07 | 4,030 | 4,115 | 4,010 | 4,115 | 660,400 |
| 2020/05/01 | 4,320 | 4,335 | 4,095 | 4,125 | 768,300 |
| 2020/04/30 | 4,300 | 4,475 | 4,265 | 4,380 | 842,700 |
| 2020/04/28 | 4,235 | 4,235 | 4,125 | 4,180 | 491,500 |
| 2020/04/27 | 4,185 | 4,240 | 4,140 | 4,225 | 519,900 |
| 2020/04/24 | 4,175 | 4,195 | 4,075 | 4,095 | 402,700 |
| 2020/04/23 | 4,010 | 4,200 | 4,010 | 4,195 | 554,500 |
| 2020/04/22 | 3,910 | 3,960 | 3,890 | 3,960 | 648,200 |
| 2020/04/21 | 4,160 | 4,175 | 3,985 | 4,035 | 787,800 |
| 2020/04/20 | 4,265 | 4,315 | 4,205 | 4,260 | 612,300 |
| 2020/04/17 | 4,275 | 4,380 | 4,250 | 4,375 | 564,300 |
| 2020/04/16 | 4,255 | 4,275 | 4,170 | 4,230 | 658,000 |
| 2020/04/15 | 4,400 | 4,425 | 4,295 | 4,305 | 521,600 |
| 2020/04/14 | 4,215 | 4,420 | 4,200 | 4,400 | 571,200 |
| 2020/04/13 | 4,240 | 4,260 | 4,140 | 4,145 | 420,500 |
| 2020/04/10 | 4,490 | 4,490 | 4,215 | 4,310 | 732,400 |
| 2020/04/09 | 4,375 | 4,405 | 4,305 | 4,350 | 573,200 |
| 2020/04/08 | 4,330 | 4,460 | 4,170 | 4,440 | 679,800 |
| 2020/04/07 | 4,200 | 4,345 | 4,160 | 4,310 | 815,300 |
| 2020/04/06 | 3,860 | 4,120 | 3,855 | 4,075 | 601,700 |
| 2020/04/03 | 3,955 | 4,015 | 3,835 | 3,905 | 644,700 |
| 2020/04/02 | 4,020 | 4,080 | 3,910 | 3,940 | 1,078,400 |
| 2020/04/01 | 4,160 | 4,285 | 4,005 | 4,060 | 831,400 |
| 2020/03/31 | 4,320 | 4,405 | 4,215 | 4,215 | 1,310,600 |
| 2020/03/30 | 4,355 | 4,435 | 4,170 | 4,315 | 1,262,500 |
| 2020/03/27 | 4,500 | 4,630 | 4,430 | 4,530 | 1,404,600 |
| 2020/03/26 | 4,475 | 4,605 | 4,220 | 4,290 | 1,092,100 |
| 2020/03/25 | 4,340 | 4,550 | 4,295 | 4,545 | 1,316,100 |
| 2020/03/24 | 3,970 | 4,220 | 3,820 | 4,200 | 1,745,000 |
| 2020/03/23 | 3,685 | 3,865 | 3,590 | 3,750 | 1,766,000 |
| 2020/03/19 | 3,740 | 3,880 | 3,520 | 3,685 | 1,772,000 |
| 2020/03/18 | 3,815 | 3,880 | 3,655 | 3,670 | 1,805,700 |
| 2020/03/17 | 3,800 | 4,000 | 3,710 | 3,785 | 2,115,600 |
| 2020/03/16 | 4,120 | 4,150 | 3,880 | 3,910 | 1,352,200 |
| 2020/03/13 | 4,065 | 4,275 | 3,950 | 4,135 | 2,050,300 |
| 2020/03/12 | 4,635 | 4,675 | 4,455 | 4,470 | 1,078,100 |
| 2020/03/11 | 4,670 | 4,795 | 4,670 | 4,705 | 1,084,200 |
| 2020/03/10 | 4,630 | 4,770 | 4,535 | 4,740 | 1,094,600 |
| 2020/03/09 | 4,735 | 4,735 | 4,560 | 4,675 | 1,283,300 |
| 2020/03/06 | 5,040 | 5,080 | 4,905 | 4,945 | 1,181,900 |
| 2020/03/05 | 5,250 | 5,280 | 5,160 | 5,200 | 781,200 |
| 2020/03/04 | 5,130 | 5,250 | 5,080 | 5,200 | 563,800 |
| 2020/03/03 | 5,370 | 5,400 | 5,190 | 5,200 | 678,700 |
| 2020/03/02 | 5,270 | 5,430 | 5,200 | 5,340 | 913,200 |
| 2020/02/28 | 5,310 | 5,360 | 5,240 | 5,300 | 1,153,900 |
| 2020/02/27 | 5,420 | 5,450 | 5,350 | 5,410 | 799,700 |
| 2020/02/26 | 5,400 | 5,540 | 5,390 | 5,480 | 825,700 |
| 2020/02/25 | 5,440 | 5,520 | 5,410 | 5,450 | 864,200 |
| 2020/02/21 | 5,790 | 5,840 | 5,740 | 5,740 | 537,700 |
| 2020/02/20 | 5,920 | 6,030 | 5,850 | 5,880 | 654,600 |
| 2020/02/19 | 5,850 | 5,910 | 5,820 | 5,890 | 723,200 |
| 2020/02/18 | 5,800 | 5,800 | 5,680 | 5,750 | 504,300 |
| 2020/02/17 | 5,760 | 5,800 | 5,710 | 5,790 | 369,800 |
| 2020/02/14 | 5,710 | 5,790 | 5,690 | 5,760 | 590,600 |
| 2020/02/13 | 5,830 | 5,830 | 5,740 | 5,760 | 657,200 |
| 2020/02/12 | 5,770 | 5,860 | 5,750 | 5,810 | 708,200 |
| 2020/02/10 | 5,670 | 5,780 | 5,630 | 5,750 | 820,100 |
| 2020/02/07 | 5,630 | 5,710 | 5,480 | 5,670 | 1,082,100 |
| 2020/02/06 | 5,800 | 5,910 | 5,740 | 5,830 | 720,800 |
| 2020/02/05 | 5,690 | 5,770 | 5,690 | 5,730 | 580,400 |
| 2020/02/04 | 5,480 | 5,650 | 5,470 | 5,620 | 730,800 |
| 2020/02/03 | 5,470 | 5,560 | 5,450 | 5,510 | 544,500 |
| 2020/01/31 | 5,610 | 5,740 | 5,610 | 5,660 | 636,400 |
| 2020/01/30 | 5,670 | 5,680 | 5,500 | 5,550 | 579,800 |
| 2020/01/29 | 5,650 | 5,700 | 5,600 | 5,670 | 968,700 |
| 2020/01/28 | 5,920 | 5,920 | 5,680 | 5,710 | 993,500 |
| 2020/01/27 | 5,990 | 6,020 | 5,950 | 6,020 | 455,100 |
| 2020/01/24 | 6,120 | 6,130 | 6,060 | 6,110 | 335,800 |
| 2020/01/23 | 6,120 | 6,150 | 6,100 | 6,110 | 455,700 |
| 2020/01/22 | 6,100 | 6,130 | 6,060 | 6,130 | 466,200 |
| 2020/01/21 | 6,080 | 6,110 | 6,040 | 6,070 | 475,500 |
| 2020/01/20 | 6,020 | 6,110 | 6,020 | 6,110 | 282,700 |
| 2020/01/17 | 6,090 | 6,140 | 6,030 | 6,070 | 491,000 |
| 2020/01/16 | 6,080 | 6,110 | 6,060 | 6,080 | 428,100 |
| 2020/01/15 | 6,120 | 6,170 | 6,040 | 6,070 | 527,000 |
| 2020/01/14 | 6,210 | 6,230 | 6,130 | 6,150 | 460,900 |
| 2020/01/10 | 6,200 | 6,250 | 6,160 | 6,230 | 744,400 |
| 2020/01/09 | 6,080 | 6,140 | 6,070 | 6,120 | 427,400 |
| 2020/01/08 | 5,940 | 6,030 | 5,890 | 5,980 | 643,900 |
| 2020/01/07 | 6,010 | 6,140 | 6,010 | 6,130 | 572,700 |
| 2020/01/06 | 5,890 | 6,000 | 5,870 | 6,000 | 590,500 |