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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,700 | 5,710 | 5,650 | 5,670 | 428,100 |
| 2021/12/29 | 5,730 | 5,810 | 5,720 | 5,760 | 328,900 |
| 2021/12/28 | 5,780 | 5,830 | 5,750 | 5,830 | 312,900 |
| 2021/12/27 | 5,700 | 5,700 | 5,660 | 5,680 | 193,000 |
| 2021/12/24 | 5,750 | 5,770 | 5,710 | 5,710 | 184,700 |
| 2021/12/23 | 5,780 | 5,790 | 5,700 | 5,760 | 237,000 |
| 2021/12/22 | 5,740 | 5,780 | 5,730 | 5,740 | 238,100 |
| 2021/12/21 | 5,770 | 5,790 | 5,710 | 5,730 | 328,500 |
| 2021/12/20 | 5,710 | 5,730 | 5,620 | 5,650 | 441,800 |
| 2021/12/17 | 5,700 | 5,810 | 5,700 | 5,810 | 894,200 |
| 2021/12/16 | 5,880 | 5,900 | 5,790 | 5,880 | 374,500 |
| 2021/12/15 | 5,690 | 5,810 | 5,680 | 5,790 | 414,300 |
| 2021/12/14 | 5,840 | 5,880 | 5,720 | 5,740 | 406,700 |
| 2021/12/13 | 5,920 | 5,930 | 5,840 | 5,850 | 315,300 |
| 2021/12/10 | 5,860 | 5,910 | 5,790 | 5,840 | 786,300 |
| 2021/12/09 | 6,040 | 6,050 | 5,930 | 5,960 | 401,900 |
| 2021/12/08 | 6,040 | 6,110 | 6,010 | 6,060 | 541,700 |
| 2021/12/07 | 5,900 | 6,060 | 5,830 | 6,000 | 852,000 |
| 2021/12/06 | 5,850 | 5,950 | 5,770 | 5,900 | 479,700 |
| 2021/12/03 | 5,980 | 5,980 | 5,810 | 5,910 | 560,500 |
| 2021/12/02 | 5,770 | 5,940 | 5,770 | 5,880 | 727,500 |
| 2021/12/01 | 5,790 | 5,960 | 5,770 | 5,910 | 774,500 |
| 2021/11/30 | 6,080 | 6,110 | 5,820 | 5,820 | 1,615,700 |
| 2021/11/29 | 6,180 | 6,190 | 6,030 | 6,070 | 622,500 |
| 2021/11/26 | 6,280 | 6,290 | 6,150 | 6,180 | 667,200 |
| 2021/11/25 | 6,350 | 6,400 | 6,280 | 6,340 | 366,500 |
| 2021/11/24 | 6,440 | 6,500 | 6,310 | 6,330 | 415,800 |
| 2021/11/22 | 6,320 | 6,470 | 6,280 | 6,440 | 455,600 |
| 2021/11/19 | 6,430 | 6,500 | 6,400 | 6,420 | 523,000 |
| 2021/11/18 | 6,240 | 6,380 | 6,240 | 6,340 | 522,800 |
| 2021/11/17 | 6,470 | 6,470 | 6,320 | 6,340 | 488,500 |
| 2021/11/16 | 6,480 | 6,550 | 6,460 | 6,480 | 480,800 |
| 2021/11/15 | 6,530 | 6,560 | 6,500 | 6,510 | 441,200 |
| 2021/11/12 | 6,480 | 6,560 | 6,460 | 6,530 | 764,700 |
| 2021/11/11 | 6,370 | 6,500 | 6,360 | 6,490 | 548,400 |
| 2021/11/10 | 6,350 | 6,410 | 6,300 | 6,350 | 450,700 |
| 2021/11/09 | 6,490 | 6,580 | 6,400 | 6,420 | 519,600 |
| 2021/11/08 | 6,550 | 6,590 | 6,470 | 6,520 | 601,400 |
| 2021/11/05 | 6,750 | 6,770 | 6,510 | 6,530 | 696,000 |
| 2021/11/04 | 6,680 | 6,690 | 6,460 | 6,650 | 1,767,800 |
| 2021/11/02 | 7,400 | 7,410 | 7,220 | 7,240 | 553,600 |
| 2021/11/01 | 7,390 | 7,440 | 7,330 | 7,440 | 595,100 |
| 2021/10/29 | 7,190 | 7,230 | 7,070 | 7,180 | 454,600 |
| 2021/10/28 | 7,150 | 7,250 | 7,130 | 7,200 | 307,600 |
| 2021/10/27 | 7,210 | 7,280 | 7,190 | 7,260 | 313,200 |
| 2021/10/26 | 7,240 | 7,320 | 7,190 | 7,260 | 471,100 |
| 2021/10/25 | 7,040 | 7,160 | 7,040 | 7,150 | 296,300 |
| 2021/10/22 | 7,030 | 7,150 | 7,030 | 7,120 | 415,700 |
| 2021/10/21 | 7,250 | 7,270 | 7,110 | 7,110 | 382,200 |
| 2021/10/20 | 7,320 | 7,330 | 7,230 | 7,230 | 274,900 |
| 2021/10/19 | 7,260 | 7,310 | 7,210 | 7,240 | 275,700 |
| 2021/10/18 | 7,250 | 7,270 | 7,150 | 7,180 | 445,000 |
| 2021/10/15 | 7,120 | 7,260 | 7,110 | 7,260 | 498,900 |
| 2021/10/14 | 7,020 | 7,120 | 7,000 | 7,080 | 384,000 |
| 2021/10/13 | 6,990 | 7,040 | 6,950 | 6,980 | 256,100 |
| 2021/10/12 | 6,920 | 7,000 | 6,890 | 6,970 | 420,600 |
| 2021/10/11 | 6,730 | 7,010 | 6,710 | 6,950 | 476,400 |
| 2021/10/08 | 6,750 | 6,870 | 6,730 | 6,750 | 572,700 |
| 2021/10/07 | 6,670 | 6,740 | 6,580 | 6,660 | 554,800 |
| 2021/10/06 | 6,870 | 6,920 | 6,590 | 6,690 | 712,300 |
| 2021/10/05 | 6,750 | 6,860 | 6,690 | 6,810 | 466,600 |
| 2021/10/04 | 6,940 | 7,050 | 6,870 | 6,920 | 417,900 |
| 2021/10/01 | 7,050 | 7,100 | 6,890 | 6,910 | 565,900 |
| 2021/09/30 | 7,230 | 7,240 | 7,050 | 7,050 | 1,023,600 |
| 2021/09/29 | 7,190 | 7,250 | 7,090 | 7,180 | 590,500 |
| 2021/09/28 | 7,250 | 7,350 | 7,170 | 7,330 | 617,600 |
| 2021/09/27 | 7,300 | 7,320 | 7,230 | 7,250 | 366,100 |
| 2021/09/24 | 7,360 | 7,370 | 7,260 | 7,280 | 475,200 |
| 2021/09/22 | 7,200 | 7,280 | 7,120 | 7,210 | 456,300 |
| 2021/09/21 | 7,200 | 7,310 | 7,180 | 7,270 | 384,900 |
| 2021/09/17 | 7,450 | 7,490 | 7,350 | 7,400 | 822,600 |
| 2021/09/16 | 7,400 | 7,440 | 7,360 | 7,420 | 481,800 |
| 2021/09/15 | 7,270 | 7,360 | 7,260 | 7,350 | 467,800 |
| 2021/09/14 | 7,160 | 7,320 | 7,150 | 7,300 | 512,600 |
| 2021/09/13 | 7,190 | 7,230 | 7,110 | 7,170 | 414,400 |
| 2021/09/10 | 7,070 | 7,280 | 7,010 | 7,250 | 960,200 |
| 2021/09/09 | 6,950 | 7,100 | 6,910 | 7,070 | 724,900 |
| 2021/09/08 | 7,080 | 7,120 | 7,010 | 7,100 | 724,100 |
| 2021/09/07 | 7,210 | 7,260 | 7,080 | 7,140 | 624,600 |
| 2021/09/06 | 7,010 | 7,210 | 7,010 | 7,160 | 688,000 |
| 2021/09/03 | 6,890 | 6,920 | 6,740 | 6,920 | 603,100 |
| 2021/09/02 | 6,800 | 6,910 | 6,770 | 6,860 | 636,700 |
| 2021/09/01 | 6,580 | 6,800 | 6,580 | 6,790 | 843,100 |
| 2021/08/31 | 6,350 | 6,510 | 6,300 | 6,490 | 692,200 |
| 2021/08/30 | 6,450 | 6,480 | 6,350 | 6,350 | 398,000 |
| 2021/08/27 | 6,320 | 6,360 | 6,250 | 6,350 | 344,400 |
| 2021/08/26 | 6,410 | 6,430 | 6,310 | 6,330 | 449,000 |
| 2021/08/25 | 6,290 | 6,440 | 6,230 | 6,410 | 711,600 |
| 2021/08/24 | 6,370 | 6,450 | 6,320 | 6,390 | 703,900 |
| 2021/08/23 | 5,970 | 6,150 | 5,970 | 6,120 | 322,200 |
| 2021/08/20 | 5,930 | 6,010 | 5,900 | 5,930 | 439,600 |
| 2021/08/19 | 6,060 | 6,100 | 6,020 | 6,040 | 336,000 |
| 2021/08/18 | 6,180 | 6,180 | 6,100 | 6,130 | 224,400 |
| 2021/08/17 | 6,270 | 6,320 | 6,170 | 6,170 | 207,600 |
| 2021/08/16 | 6,290 | 6,290 | 6,180 | 6,220 | 304,900 |
| 2021/08/13 | 6,450 | 6,450 | 6,340 | 6,350 | 425,200 |
| 2021/08/12 | 6,460 | 6,460 | 6,390 | 6,430 | 200,600 |
| 2021/08/11 | 6,400 | 6,450 | 6,360 | 6,450 | 283,400 |
| 2021/08/10 | 6,400 | 6,430 | 6,280 | 6,300 | 391,000 |
| 2021/08/06 | 6,240 | 6,360 | 6,230 | 6,360 | 312,700 |
| 2021/08/05 | 6,260 | 6,390 | 6,160 | 6,220 | 500,900 |
| 2021/08/04 | 6,210 | 6,220 | 6,130 | 6,160 | 378,600 |
| 2021/08/03 | 6,030 | 6,150 | 6,030 | 6,140 | 290,100 |
| 2021/08/02 | 6,040 | 6,120 | 6,030 | 6,100 | 346,200 |
| 2021/07/30 | 6,070 | 6,090 | 6,000 | 6,030 | 542,500 |
| 2021/07/29 | 6,180 | 6,210 | 6,090 | 6,130 | 350,800 |
| 2021/07/28 | 6,120 | 6,150 | 6,070 | 6,140 | 474,600 |
| 2021/07/27 | 6,160 | 6,190 | 6,130 | 6,180 | 312,100 |
| 2021/07/26 | 6,190 | 6,190 | 6,060 | 6,130 | 428,100 |
| 2021/07/21 | 6,070 | 6,100 | 5,980 | 6,030 | 368,600 |
| 2021/07/20 | 5,990 | 6,010 | 5,950 | 5,970 | 410,800 |
| 2021/07/19 | 6,000 | 6,070 | 5,960 | 6,050 | 348,400 |
| 2021/07/16 | 6,020 | 6,150 | 6,010 | 6,080 | 366,800 |
| 2021/07/15 | 6,080 | 6,100 | 6,050 | 6,070 | 327,400 |
| 2021/07/14 | 6,000 | 6,170 | 6,000 | 6,150 | 434,400 |
| 2021/07/13 | 6,100 | 6,180 | 6,060 | 6,100 | 314,000 |
| 2021/07/12 | 6,060 | 6,070 | 6,010 | 6,050 | 397,000 |
| 2021/07/09 | 5,820 | 5,900 | 5,750 | 5,890 | 733,700 |
| 2021/07/08 | 5,910 | 5,990 | 5,860 | 5,960 | 586,800 |
| 2021/07/07 | 5,880 | 5,990 | 5,870 | 5,960 | 410,700 |
| 2021/07/06 | 6,160 | 6,160 | 6,010 | 6,030 | 211,700 |
| 2021/07/05 | 6,080 | 6,110 | 5,990 | 6,070 | 297,900 |
| 2021/07/02 | 5,990 | 6,140 | 5,990 | 6,130 | 360,800 |
| 2021/07/01 | 6,120 | 6,130 | 6,010 | 6,040 | 302,400 |
| 2021/06/30 | 6,040 | 6,080 | 5,980 | 6,030 | 372,000 |
| 2021/06/29 | 6,090 | 6,090 | 6,000 | 6,020 | 402,100 |
| 2021/06/28 | 6,140 | 6,160 | 6,080 | 6,090 | 297,100 |
| 2021/06/25 | 6,190 | 6,220 | 6,150 | 6,190 | 322,200 |
| 2021/06/24 | 6,100 | 6,140 | 6,070 | 6,120 | 223,300 |
| 2021/06/23 | 6,240 | 6,260 | 6,150 | 6,160 | 347,800 |
| 2021/06/22 | 6,200 | 6,270 | 6,110 | 6,270 | 696,300 |
| 2021/06/21 | 6,160 | 6,170 | 5,940 | 6,010 | 752,100 |
| 2021/06/18 | 6,430 | 6,430 | 6,260 | 6,290 | 475,200 |
| 2021/06/17 | 6,340 | 6,390 | 6,300 | 6,340 | 335,500 |
| 2021/06/16 | 6,470 | 6,510 | 6,420 | 6,440 | 312,900 |
| 2021/06/15 | 6,340 | 6,560 | 6,320 | 6,540 | 479,600 |
| 2021/06/14 | 6,460 | 6,500 | 6,380 | 6,390 | 217,900 |
| 2021/06/11 | 6,500 | 6,510 | 6,390 | 6,430 | 535,700 |
| 2021/06/10 | 6,400 | 6,490 | 6,390 | 6,460 | 277,000 |
| 2021/06/09 | 6,470 | 6,470 | 6,400 | 6,440 | 261,900 |
| 2021/06/08 | 6,580 | 6,600 | 6,460 | 6,510 | 251,200 |
| 2021/06/07 | 6,600 | 6,630 | 6,480 | 6,490 | 261,900 |
| 2021/06/04 | 6,470 | 6,540 | 6,410 | 6,500 | 423,400 |
| 2021/06/03 | 6,520 | 6,660 | 6,480 | 6,510 | 407,300 |
| 2021/06/02 | 6,560 | 6,660 | 6,550 | 6,620 | 418,700 |
| 2021/06/01 | 6,670 | 6,700 | 6,540 | 6,640 | 382,300 |
| 2021/05/31 | 6,610 | 6,620 | 6,530 | 6,570 | 320,200 |
| 2021/05/28 | 6,580 | 6,700 | 6,550 | 6,650 | 567,100 |
| 2021/05/27 | 6,490 | 6,490 | 6,380 | 6,480 | 599,800 |
| 2021/05/26 | 6,430 | 6,530 | 6,410 | 6,490 | 373,400 |
| 2021/05/25 | 6,430 | 6,500 | 6,360 | 6,490 | 441,900 |
| 2021/05/24 | 6,180 | 6,420 | 6,180 | 6,350 | 353,700 |
| 2021/05/21 | 6,190 | 6,240 | 6,140 | 6,190 | 309,200 |
| 2021/05/20 | 6,110 | 6,190 | 6,070 | 6,130 | 351,200 |
| 2021/05/19 | 6,210 | 6,270 | 6,100 | 6,140 | 451,400 |
| 2021/05/18 | 6,170 | 6,410 | 6,160 | 6,380 | 603,600 |
| 2021/05/17 | 6,180 | 6,200 | 6,110 | 6,180 | 333,100 |
| 2021/05/14 | 6,080 | 6,170 | 6,030 | 6,140 | 546,700 |
| 2021/05/13 | 6,110 | 6,170 | 6,010 | 6,020 | 535,700 |
| 2021/05/12 | 6,010 | 6,220 | 5,920 | 6,040 | 885,400 |
| 2021/05/11 | 6,340 | 6,340 | 5,880 | 5,910 | 819,300 |
| 2021/05/10 | 6,050 | 6,300 | 6,030 | 6,290 | 747,300 |
| 2021/05/07 | 6,000 | 6,000 | 5,920 | 5,950 | 483,300 |
| 2021/05/06 | 5,960 | 6,040 | 5,960 | 6,040 | 628,000 |
| 2021/04/30 | 6,020 | 6,020 | 5,910 | 5,950 | 540,500 |
| 2021/04/28 | 6,080 | 6,150 | 6,000 | 6,120 | 338,400 |
| 2021/04/27 | 6,110 | 6,130 | 6,050 | 6,050 | 366,800 |
| 2021/04/26 | 6,100 | 6,140 | 6,000 | 6,130 | 345,900 |
| 2021/04/23 | 6,050 | 6,090 | 6,030 | 6,080 | 221,700 |
| 2021/04/22 | 6,060 | 6,130 | 5,990 | 6,130 | 372,500 |
| 2021/04/21 | 6,010 | 6,020 | 5,880 | 5,920 | 489,900 |
| 2021/04/20 | 6,260 | 6,270 | 6,110 | 6,130 | 439,100 |
| 2021/04/19 | 6,290 | 6,320 | 6,210 | 6,320 | 263,600 |
| 2021/04/16 | 6,260 | 6,310 | 6,210 | 6,290 | 304,400 |
| 2021/04/15 | 6,220 | 6,270 | 6,210 | 6,240 | 195,700 |
| 2021/04/14 | 6,320 | 6,320 | 6,210 | 6,240 | 323,900 |
| 2021/04/13 | 6,390 | 6,420 | 6,340 | 6,380 | 399,200 |
| 2021/04/12 | 6,340 | 6,360 | 6,280 | 6,300 | 253,800 |
| 2021/04/09 | 6,260 | 6,380 | 6,220 | 6,340 | 701,800 |
| 2021/04/08 | 6,300 | 6,300 | 6,130 | 6,170 | 350,600 |
| 2021/04/07 | 6,310 | 6,350 | 6,160 | 6,250 | 481,400 |
| 2021/04/06 | 6,340 | 6,350 | 6,180 | 6,240 | 436,900 |
| 2021/04/05 | 6,280 | 6,370 | 6,220 | 6,350 | 407,100 |
| 2021/04/02 | 6,220 | 6,260 | 6,170 | 6,220 | 310,700 |
| 2021/04/01 | 6,040 | 6,190 | 6,040 | 6,130 | 453,900 |
| 2021/03/31 | 6,140 | 6,160 | 6,010 | 6,010 | 452,700 |
| 2021/03/30 | 6,070 | 6,140 | 6,050 | 6,140 | 404,200 |
| 2021/03/29 | 6,090 | 6,130 | 6,030 | 6,070 | 628,500 |
| 2021/03/26 | 6,170 | 6,190 | 6,030 | 6,080 | 485,400 |
| 2021/03/25 | 5,930 | 6,130 | 5,910 | 6,120 | 536,000 |
| 2021/03/24 | 6,010 | 6,070 | 5,910 | 5,940 | 587,700 |
| 2021/03/23 | 6,090 | 6,170 | 6,000 | 6,110 | 625,600 |
| 2021/03/22 | 6,260 | 6,280 | 6,060 | 6,090 | 543,400 |
| 2021/03/19 | 6,340 | 6,360 | 6,260 | 6,360 | 504,800 |
| 2021/03/18 | 6,350 | 6,440 | 6,280 | 6,370 | 421,500 |
| 2021/03/17 | 6,380 | 6,400 | 6,290 | 6,400 | 314,400 |
| 2021/03/16 | 6,330 | 6,410 | 6,270 | 6,360 | 420,000 |
| 2021/03/15 | 6,330 | 6,400 | 6,300 | 6,350 | 379,400 |
| 2021/03/12 | 6,240 | 6,330 | 6,170 | 6,330 | 854,200 |
| 2021/03/11 | 6,170 | 6,260 | 6,110 | 6,230 | 476,600 |
| 2021/03/10 | 6,150 | 6,210 | 6,100 | 6,200 | 424,400 |
| 2021/03/09 | 6,230 | 6,240 | 6,090 | 6,190 | 446,800 |
| 2021/03/08 | 6,250 | 6,260 | 6,100 | 6,130 | 434,300 |
| 2021/03/05 | 6,040 | 6,190 | 5,970 | 6,190 | 716,800 |
| 2021/03/04 | 5,930 | 6,020 | 5,890 | 5,980 | 579,900 |
| 2021/03/03 | 5,890 | 5,990 | 5,870 | 5,940 | 617,300 |
| 2021/03/02 | 5,990 | 6,010 | 5,860 | 5,860 | 671,100 |
| 2021/03/01 | 6,090 | 6,090 | 5,950 | 5,980 | 466,000 |
| 2021/02/26 | 6,110 | 6,130 | 5,930 | 5,930 | 833,900 |
| 2021/02/25 | 6,020 | 6,140 | 5,960 | 6,120 | 762,400 |
| 2021/02/24 | 5,800 | 5,930 | 5,750 | 5,860 | 600,600 |
| 2021/02/22 | 5,730 | 5,850 | 5,680 | 5,770 | 556,700 |
| 2021/02/19 | 5,820 | 5,840 | 5,630 | 5,660 | 591,700 |
| 2021/02/18 | 5,830 | 5,920 | 5,740 | 5,780 | 723,500 |
| 2021/02/17 | 6,010 | 6,080 | 5,920 | 5,920 | 532,200 |
| 2021/02/16 | 6,020 | 6,210 | 5,990 | 6,110 | 624,200 |
| 2021/02/15 | 6,070 | 6,170 | 6,010 | 6,060 | 358,100 |
| 2021/02/12 | 6,110 | 6,140 | 6,030 | 6,040 | 785,000 |
| 2021/02/10 | 6,240 | 6,270 | 6,120 | 6,200 | 732,000 |
| 2021/02/09 | 6,380 | 6,430 | 6,250 | 6,300 | 672,700 |
| 2021/02/08 | 6,330 | 6,430 | 6,320 | 6,360 | 593,000 |
| 2021/02/05 | 6,230 | 6,430 | 6,180 | 6,300 | 758,700 |
| 2021/02/04 | 6,240 | 6,260 | 6,100 | 6,130 | 539,300 |
| 2021/02/03 | 6,260 | 6,320 | 6,220 | 6,270 | 446,000 |
| 2021/02/02 | 6,150 | 6,310 | 6,100 | 6,270 | 454,000 |
| 2021/02/01 | 5,910 | 6,170 | 5,900 | 6,150 | 502,900 |
| 2021/01/29 | 6,000 | 6,030 | 5,860 | 5,890 | 492,700 |
| 2021/01/28 | 5,890 | 6,050 | 5,890 | 6,040 | 497,000 |
| 2021/01/27 | 6,020 | 6,070 | 5,970 | 6,040 | 293,300 |
| 2021/01/26 | 6,060 | 6,070 | 5,920 | 5,960 | 308,100 |
| 2021/01/25 | 5,980 | 6,070 | 5,980 | 6,070 | 338,400 |
| 2021/01/22 | 5,970 | 6,040 | 5,920 | 5,980 | 471,700 |
| 2021/01/21 | 6,040 | 6,100 | 6,010 | 6,040 | 552,800 |
| 2021/01/20 | 6,000 | 6,100 | 5,950 | 6,070 | 680,800 |
| 2021/01/19 | 6,020 | 6,020 | 5,940 | 5,960 | 587,200 |
| 2021/01/18 | 6,100 | 6,110 | 5,970 | 6,020 | 576,100 |
| 2021/01/15 | 6,340 | 6,340 | 6,170 | 6,190 | 621,600 |
| 2021/01/14 | 6,160 | 6,390 | 6,120 | 6,340 | 1,150,200 |
| 2021/01/13 | 6,090 | 6,120 | 5,980 | 6,120 | 540,000 |
| 2021/01/12 | 6,030 | 6,130 | 5,990 | 6,080 | 529,900 |
| 2021/01/08 | 6,110 | 6,200 | 5,950 | 6,200 | 551,700 |
| 2021/01/07 | 6,040 | 6,130 | 5,970 | 5,980 | 475,800 |
| 2021/01/06 | 5,880 | 5,930 | 5,810 | 5,910 | 308,800 |
| 2021/01/05 | 5,940 | 5,990 | 5,850 | 5,890 | 426,100 |
| 2021/01/04 | 6,120 | 6,120 | 5,950 | 5,990 | 257,700 |