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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,915 | 4,950 | 4,890 | 4,920 | 513,200 |
| 2022/12/29 | 4,870 | 4,930 | 4,850 | 4,880 | 437,400 |
| 2022/12/28 | 4,830 | 4,915 | 4,805 | 4,905 | 414,800 |
| 2022/12/27 | 4,900 | 4,930 | 4,865 | 4,875 | 341,800 |
| 2022/12/26 | 4,895 | 4,935 | 4,870 | 4,890 | 308,700 |
| 2022/12/23 | 4,880 | 4,920 | 4,860 | 4,870 | 351,200 |
| 2022/12/22 | 5,010 | 5,010 | 4,935 | 4,965 | 259,600 |
| 2022/12/21 | 5,010 | 5,020 | 4,935 | 4,960 | 380,700 |
| 2022/12/20 | 5,220 | 5,220 | 4,970 | 5,040 | 538,000 |
| 2022/12/19 | 5,240 | 5,260 | 5,150 | 5,190 | 581,300 |
| 2022/12/16 | 5,330 | 5,370 | 5,300 | 5,340 | 486,900 |
| 2022/12/15 | 5,450 | 5,480 | 5,410 | 5,430 | 233,500 |
| 2022/12/14 | 5,510 | 5,520 | 5,490 | 5,500 | 322,500 |
| 2022/12/13 | 5,560 | 5,570 | 5,460 | 5,470 | 291,700 |
| 2022/12/12 | 5,420 | 5,530 | 5,420 | 5,480 | 326,800 |
| 2022/12/09 | 5,370 | 5,480 | 5,360 | 5,480 | 654,600 |
| 2022/12/08 | 5,420 | 5,420 | 5,320 | 5,370 | 357,600 |
| 2022/12/07 | 5,370 | 5,440 | 5,360 | 5,390 | 402,400 |
| 2022/12/06 | 5,350 | 5,480 | 5,350 | 5,400 | 424,000 |
| 2022/12/05 | 5,390 | 5,390 | 5,310 | 5,370 | 416,800 |
| 2022/12/02 | 5,450 | 5,450 | 5,280 | 5,350 | 522,600 |
| 2022/12/01 | 5,570 | 5,570 | 5,450 | 5,470 | 484,900 |
| 2022/11/30 | 5,380 | 5,440 | 5,360 | 5,410 | 681,300 |
| 2022/11/29 | 5,420 | 5,440 | 5,380 | 5,410 | 404,600 |
| 2022/11/28 | 5,300 | 5,360 | 5,280 | 5,350 | 317,300 |
| 2022/11/25 | 5,410 | 5,420 | 5,290 | 5,320 | 340,500 |
| 2022/11/24 | 5,340 | 5,400 | 5,310 | 5,360 | 451,400 |
| 2022/11/22 | 5,300 | 5,370 | 5,270 | 5,280 | 446,600 |
| 2022/11/21 | 5,320 | 5,350 | 5,270 | 5,340 | 322,600 |
| 2022/11/18 | 5,350 | 5,400 | 5,310 | 5,370 | 387,000 |
| 2022/11/17 | 5,400 | 5,400 | 5,340 | 5,350 | 360,200 |
| 2022/11/16 | 5,400 | 5,430 | 5,310 | 5,430 | 438,600 |
| 2022/11/15 | 5,430 | 5,450 | 5,380 | 5,390 | 325,100 |
| 2022/11/14 | 5,450 | 5,490 | 5,430 | 5,460 | 447,500 |
| 2022/11/11 | 5,480 | 5,510 | 5,400 | 5,440 | 920,300 |
| 2022/11/10 | 5,290 | 5,320 | 5,230 | 5,280 | 554,800 |
| 2022/11/09 | 5,410 | 5,440 | 5,340 | 5,360 | 564,600 |
| 2022/11/08 | 5,440 | 5,510 | 5,430 | 5,440 | 379,500 |
| 2022/11/07 | 5,330 | 5,450 | 5,330 | 5,390 | 590,500 |
| 2022/11/04 | 5,500 | 5,520 | 5,280 | 5,320 | 952,500 |
| 2022/11/02 | 5,540 | 5,660 | 5,540 | 5,600 | 616,600 |
| 2022/11/01 | 5,640 | 5,670 | 5,610 | 5,640 | 315,600 |
| 2022/10/31 | 5,620 | 5,660 | 5,580 | 5,620 | 508,500 |
| 2022/10/28 | 5,580 | 5,600 | 5,490 | 5,520 | 1,042,000 |
| 2022/10/27 | 5,610 | 5,660 | 5,590 | 5,630 | 380,800 |
| 2022/10/26 | 5,610 | 5,670 | 5,600 | 5,620 | 470,200 |
| 2022/10/25 | 5,560 | 5,580 | 5,490 | 5,570 | 391,700 |
| 2022/10/24 | 5,550 | 5,590 | 5,510 | 5,510 | 381,400 |
| 2022/10/21 | 5,480 | 5,570 | 5,440 | 5,450 | 542,200 |
| 2022/10/20 | 5,590 | 5,610 | 5,540 | 5,570 | 541,900 |
| 2022/10/19 | 5,650 | 5,680 | 5,610 | 5,650 | 642,200 |
| 2022/10/18 | 5,540 | 5,630 | 5,510 | 5,600 | 839,500 |
| 2022/10/17 | 5,240 | 5,350 | 5,230 | 5,350 | 370,300 |
| 2022/10/14 | 5,240 | 5,410 | 5,240 | 5,340 | 791,500 |
| 2022/10/13 | 5,210 | 5,210 | 5,110 | 5,160 | 407,400 |
| 2022/10/12 | 5,190 | 5,210 | 5,150 | 5,190 | 407,200 |
| 2022/10/11 | 5,300 | 5,300 | 5,170 | 5,190 | 552,900 |
| 2022/10/07 | 5,350 | 5,410 | 5,320 | 5,390 | 429,100 |
| 2022/10/06 | 5,320 | 5,450 | 5,300 | 5,400 | 609,300 |
| 2022/10/05 | 5,400 | 5,400 | 5,290 | 5,350 | 696,600 |
| 2022/10/04 | 5,360 | 5,400 | 5,300 | 5,400 | 780,900 |
| 2022/10/03 | 5,300 | 5,310 | 5,130 | 5,290 | 1,031,100 |
| 2022/09/30 | 5,160 | 5,220 | 5,100 | 5,140 | 1,523,000 |
| 2022/09/29 | 5,060 | 5,220 | 5,020 | 5,190 | 1,721,500 |
| 2022/09/28 | 4,775 | 4,890 | 4,775 | 4,885 | 1,316,300 |
| 2022/09/27 | 4,865 | 4,875 | 4,770 | 4,790 | 566,300 |
| 2022/09/26 | 4,905 | 4,925 | 4,790 | 4,815 | 718,800 |
| 2022/09/22 | 5,050 | 5,090 | 5,030 | 5,040 | 544,600 |
| 2022/09/21 | 5,080 | 5,140 | 5,070 | 5,100 | 633,700 |
| 2022/09/20 | 5,200 | 5,210 | 5,160 | 5,180 | 690,200 |
| 2022/09/16 | 5,160 | 5,170 | 5,120 | 5,150 | 650,300 |
| 2022/09/15 | 5,280 | 5,280 | 5,200 | 5,200 | 315,800 |
| 2022/09/14 | 5,210 | 5,280 | 5,210 | 5,210 | 680,400 |
| 2022/09/13 | 5,400 | 5,450 | 5,380 | 5,410 | 325,100 |
| 2022/09/12 | 5,450 | 5,450 | 5,380 | 5,390 | 291,000 |
| 2022/09/09 | 5,450 | 5,450 | 5,340 | 5,370 | 774,300 |
| 2022/09/08 | 5,260 | 5,370 | 5,230 | 5,350 | 549,700 |
| 2022/09/07 | 5,110 | 5,230 | 5,110 | 5,220 | 554,600 |
| 2022/09/06 | 5,310 | 5,350 | 5,280 | 5,310 | 212,700 |
| 2022/09/05 | 5,350 | 5,360 | 5,300 | 5,310 | 285,600 |
| 2022/09/02 | 5,340 | 5,380 | 5,300 | 5,360 | 325,800 |
| 2022/09/01 | 5,360 | 5,370 | 5,280 | 5,320 | 473,700 |
| 2022/08/31 | 5,360 | 5,470 | 5,350 | 5,460 | 539,000 |
| 2022/08/30 | 5,400 | 5,430 | 5,320 | 5,400 | 387,600 |
| 2022/08/29 | 5,450 | 5,480 | 5,380 | 5,410 | 521,300 |
| 2022/08/26 | 5,600 | 5,680 | 5,570 | 5,670 | 339,700 |
| 2022/08/25 | 5,580 | 5,580 | 5,510 | 5,520 | 246,700 |
| 2022/08/24 | 5,520 | 5,550 | 5,490 | 5,520 | 366,500 |
| 2022/08/23 | 5,630 | 5,640 | 5,530 | 5,580 | 398,600 |
| 2022/08/22 | 5,630 | 5,680 | 5,600 | 5,660 | 307,100 |
| 2022/08/19 | 5,760 | 5,770 | 5,670 | 5,690 | 273,500 |
| 2022/08/18 | 5,750 | 5,750 | 5,660 | 5,660 | 292,300 |
| 2022/08/17 | 5,780 | 5,840 | 5,760 | 5,820 | 490,100 |
| 2022/08/16 | 5,790 | 5,810 | 5,730 | 5,760 | 366,000 |
| 2022/08/15 | 5,680 | 5,750 | 5,650 | 5,740 | 328,000 |
| 2022/08/12 | 5,730 | 5,730 | 5,610 | 5,680 | 812,000 |
| 2022/08/10 | 5,510 | 5,550 | 5,500 | 5,530 | 356,000 |
| 2022/08/09 | 5,520 | 5,530 | 5,440 | 5,490 | 223,700 |
| 2022/08/08 | 5,450 | 5,510 | 5,400 | 5,490 | 332,900 |
| 2022/08/05 | 5,570 | 5,570 | 5,400 | 5,470 | 335,700 |
| 2022/08/04 | 5,520 | 5,590 | 5,490 | 5,520 | 400,200 |
| 2022/08/03 | 5,610 | 5,640 | 5,560 | 5,600 | 337,300 |
| 2022/08/02 | 5,610 | 5,610 | 5,550 | 5,570 | 290,000 |
| 2022/08/01 | 5,700 | 5,700 | 5,620 | 5,690 | 279,700 |
| 2022/07/29 | 5,650 | 5,710 | 5,610 | 5,640 | 346,000 |
| 2022/07/28 | 5,610 | 5,630 | 5,550 | 5,600 | 347,000 |
| 2022/07/27 | 5,580 | 5,640 | 5,540 | 5,600 | 399,300 |
| 2022/07/26 | 5,700 | 5,710 | 5,640 | 5,680 | 170,000 |
| 2022/07/25 | 5,780 | 5,780 | 5,680 | 5,690 | 290,400 |
| 2022/07/22 | 5,760 | 5,830 | 5,710 | 5,800 | 340,800 |
| 2022/07/21 | 5,680 | 5,750 | 5,650 | 5,750 | 391,400 |
| 2022/07/20 | 5,570 | 5,680 | 5,540 | 5,670 | 358,900 |
| 2022/07/19 | 5,400 | 5,490 | 5,370 | 5,470 | 435,300 |
| 2022/07/15 | 5,460 | 5,490 | 5,420 | 5,430 | 304,500 |
| 2022/07/14 | 5,400 | 5,540 | 5,380 | 5,500 | 343,600 |
| 2022/07/13 | 5,440 | 5,510 | 5,410 | 5,430 | 284,300 |
| 2022/07/12 | 5,610 | 5,610 | 5,400 | 5,410 | 439,400 |
| 2022/07/11 | 5,750 | 5,770 | 5,630 | 5,630 | 368,000 |
| 2022/07/08 | 5,680 | 5,740 | 5,620 | 5,630 | 750,600 |
| 2022/07/07 | 5,650 | 5,700 | 5,590 | 5,680 | 468,100 |
| 2022/07/06 | 5,500 | 5,620 | 5,500 | 5,600 | 382,400 |
| 2022/07/05 | 5,730 | 5,730 | 5,620 | 5,640 | 323,600 |
| 2022/07/04 | 5,590 | 5,680 | 5,590 | 5,650 | 324,400 |
| 2022/07/01 | 5,630 | 5,700 | 5,510 | 5,530 | 506,800 |
| 2022/06/30 | 5,750 | 5,750 | 5,550 | 5,600 | 835,000 |
| 2022/06/29 | 5,730 | 5,740 | 5,580 | 5,730 | 1,017,900 |
| 2022/06/28 | 5,530 | 5,590 | 5,510 | 5,570 | 347,300 |
| 2022/06/27 | 5,490 | 5,540 | 5,470 | 5,520 | 279,300 |
| 2022/06/24 | 5,310 | 5,430 | 5,270 | 5,400 | 494,200 |
| 2022/06/23 | 5,270 | 5,310 | 5,240 | 5,260 | 326,000 |
| 2022/06/22 | 5,260 | 5,330 | 5,250 | 5,290 | 317,700 |
| 2022/06/21 | 5,210 | 5,360 | 5,210 | 5,290 | 407,900 |
| 2022/06/20 | 5,290 | 5,290 | 5,090 | 5,180 | 405,300 |
| 2022/06/17 | 5,150 | 5,320 | 5,150 | 5,190 | 960,200 |
| 2022/06/16 | 5,450 | 5,470 | 5,330 | 5,340 | 371,300 |
| 2022/06/15 | 5,390 | 5,400 | 5,320 | 5,320 | 413,700 |
| 2022/06/14 | 5,360 | 5,380 | 5,300 | 5,360 | 411,600 |
| 2022/06/13 | 5,570 | 5,590 | 5,450 | 5,470 | 574,300 |
| 2022/06/10 | 5,790 | 5,790 | 5,690 | 5,750 | 830,400 |
| 2022/06/09 | 5,710 | 5,900 | 5,690 | 5,830 | 1,044,400 |
| 2022/06/08 | 5,540 | 5,660 | 5,510 | 5,650 | 661,500 |
| 2022/06/07 | 5,520 | 5,540 | 5,480 | 5,500 | 355,500 |
| 2022/06/06 | 5,460 | 5,510 | 5,390 | 5,470 | 427,400 |
| 2022/06/03 | 5,430 | 5,480 | 5,370 | 5,470 | 433,000 |
| 2022/06/02 | 5,280 | 5,330 | 5,270 | 5,310 | 296,500 |
| 2022/06/01 | 5,290 | 5,410 | 5,270 | 5,380 | 423,500 |
| 2022/05/31 | 5,410 | 5,430 | 5,310 | 5,320 | 1,338,000 |
| 2022/05/30 | 5,320 | 5,430 | 5,290 | 5,390 | 680,700 |
| 2022/05/27 | 5,300 | 5,330 | 5,220 | 5,250 | 343,100 |
| 2022/05/26 | 5,200 | 5,280 | 5,170 | 5,170 | 559,300 |
| 2022/05/25 | 5,220 | 5,220 | 5,110 | 5,110 | 532,600 |
| 2022/05/24 | 5,240 | 5,240 | 5,110 | 5,130 | 429,400 |
| 2022/05/23 | 5,290 | 5,290 | 5,190 | 5,230 | 384,100 |
| 2022/05/20 | 5,170 | 5,270 | 5,160 | 5,240 | 459,100 |
| 2022/05/19 | 5,050 | 5,180 | 5,050 | 5,170 | 426,400 |
| 2022/05/18 | 5,200 | 5,290 | 5,190 | 5,250 | 389,100 |
| 2022/05/17 | 5,220 | 5,280 | 5,170 | 5,190 | 432,900 |
| 2022/05/16 | 5,250 | 5,250 | 5,120 | 5,170 | 392,900 |
| 2022/05/13 | 5,110 | 5,240 | 5,040 | 5,150 | 701,400 |
| 2022/05/12 | 4,930 | 5,110 | 4,925 | 5,010 | 557,900 |
| 2022/05/11 | 4,955 | 5,020 | 4,940 | 5,020 | 440,400 |
| 2022/05/10 | 4,935 | 5,030 | 4,890 | 4,995 | 409,800 |
| 2022/05/09 | 5,010 | 5,010 | 4,915 | 4,935 | 434,700 |
| 2022/05/06 | 5,060 | 5,160 | 5,050 | 5,110 | 387,600 |
| 2022/05/02 | 4,955 | 5,080 | 4,940 | 5,070 | 406,400 |
| 2022/04/28 | 4,955 | 5,020 | 4,915 | 5,000 | 504,500 |
| 2022/04/27 | 4,970 | 5,020 | 4,910 | 4,950 | 706,100 |
| 2022/04/26 | 5,070 | 5,140 | 5,020 | 5,110 | 358,400 |
| 2022/04/25 | 5,100 | 5,100 | 5,010 | 5,020 | 484,600 |
| 2022/04/22 | 5,220 | 5,280 | 5,120 | 5,230 | 487,900 |
| 2022/04/21 | 5,110 | 5,350 | 5,110 | 5,320 | 505,500 |
| 2022/04/20 | 5,060 | 5,140 | 5,050 | 5,120 | 356,300 |
| 2022/04/19 | 5,020 | 5,070 | 4,970 | 5,040 | 336,600 |
| 2022/04/18 | 5,030 | 5,070 | 4,935 | 4,965 | 314,000 |
| 2022/04/15 | 5,120 | 5,160 | 5,040 | 5,110 | 261,700 |
| 2022/04/14 | 5,080 | 5,220 | 5,080 | 5,150 | 297,700 |
| 2022/04/13 | 5,180 | 5,180 | 5,060 | 5,100 | 507,300 |
| 2022/04/12 | 5,250 | 5,250 | 5,100 | 5,130 | 414,200 |
| 2022/04/11 | 5,310 | 5,310 | 5,240 | 5,260 | 392,300 |
| 2022/04/08 | 5,340 | 5,340 | 5,230 | 5,310 | 690,300 |
| 2022/04/07 | 5,190 | 5,260 | 5,130 | 5,240 | 454,800 |
| 2022/04/06 | 5,300 | 5,350 | 5,220 | 5,240 | 500,200 |
| 2022/04/05 | 5,410 | 5,410 | 5,290 | 5,340 | 401,500 |
| 2022/04/04 | 5,360 | 5,370 | 5,300 | 5,340 | 208,400 |
| 2022/04/01 | 5,270 | 5,370 | 5,220 | 5,340 | 462,100 |
| 2022/03/31 | 5,350 | 5,430 | 5,350 | 5,350 | 586,000 |
| 2022/03/30 | 5,500 | 5,510 | 5,360 | 5,450 | 500,700 |
| 2022/03/29 | 5,390 | 5,460 | 5,360 | 5,460 | 459,500 |
| 2022/03/28 | 5,420 | 5,480 | 5,380 | 5,410 | 280,600 |
| 2022/03/25 | 5,490 | 5,500 | 5,370 | 5,410 | 382,900 |
| 2022/03/24 | 5,340 | 5,460 | 5,270 | 5,440 | 410,700 |
| 2022/03/23 | 5,450 | 5,460 | 5,350 | 5,420 | 468,300 |
| 2022/03/22 | 5,280 | 5,400 | 5,250 | 5,350 | 753,900 |
| 2022/03/18 | 5,160 | 5,190 | 5,110 | 5,190 | 593,200 |
| 2022/03/17 | 5,160 | 5,200 | 5,110 | 5,200 | 461,800 |
| 2022/03/16 | 4,930 | 4,995 | 4,880 | 4,985 | 490,300 |
| 2022/03/15 | 4,870 | 4,960 | 4,855 | 4,905 | 355,100 |
| 2022/03/14 | 4,940 | 5,030 | 4,900 | 4,900 | 377,800 |
| 2022/03/11 | 4,995 | 5,030 | 4,840 | 4,880 | 969,500 |
| 2022/03/10 | 5,000 | 5,110 | 4,965 | 5,090 | 795,100 |
| 2022/03/09 | 5,030 | 5,060 | 4,875 | 4,875 | 715,900 |
| 2022/03/08 | 4,960 | 5,100 | 4,950 | 4,960 | 632,900 |
| 2022/03/07 | 5,110 | 5,150 | 5,000 | 5,050 | 493,500 |
| 2022/03/04 | 5,280 | 5,310 | 5,210 | 5,300 | 829,300 |
| 2022/03/03 | 5,240 | 5,320 | 5,240 | 5,280 | 407,500 |
| 2022/03/02 | 5,330 | 5,330 | 5,200 | 5,200 | 429,300 |
| 2022/03/01 | 5,430 | 5,450 | 5,330 | 5,350 | 505,200 |
| 2022/02/28 | 5,370 | 5,380 | 5,280 | 5,360 | 509,000 |
| 2022/02/25 | 5,360 | 5,370 | 5,260 | 5,340 | 504,100 |
| 2022/02/24 | 5,400 | 5,430 | 5,260 | 5,310 | 509,800 |
| 2022/02/22 | 5,380 | 5,420 | 5,320 | 5,400 | 329,300 |
| 2022/02/21 | 5,370 | 5,480 | 5,320 | 5,460 | 282,500 |
| 2022/02/18 | 5,370 | 5,510 | 5,350 | 5,470 | 482,900 |
| 2022/02/17 | 5,530 | 5,580 | 5,410 | 5,430 | 515,200 |
| 2022/02/16 | 5,570 | 5,610 | 5,530 | 5,530 | 439,800 |
| 2022/02/15 | 5,540 | 5,590 | 5,460 | 5,500 | 482,300 |
| 2022/02/14 | 5,510 | 5,590 | 5,480 | 5,500 | 644,800 |
| 2022/02/10 | 5,700 | 5,740 | 5,630 | 5,710 | 727,500 |
| 2022/02/09 | 5,630 | 5,770 | 5,580 | 5,650 | 1,079,800 |
| 2022/02/08 | 5,350 | 5,620 | 5,320 | 5,540 | 1,306,200 |
| 2022/02/07 | 5,330 | 5,390 | 5,270 | 5,370 | 709,600 |
| 2022/02/04 | 5,360 | 5,400 | 5,260 | 5,280 | 625,300 |
| 2022/02/03 | 5,250 | 5,340 | 5,240 | 5,320 | 508,400 |
| 2022/02/02 | 5,260 | 5,300 | 5,230 | 5,260 | 525,500 |
| 2022/02/01 | 5,200 | 5,250 | 5,160 | 5,160 | 486,400 |
| 2022/01/31 | 5,130 | 5,220 | 5,090 | 5,190 | 602,000 |
| 2022/01/28 | 5,000 | 5,120 | 5,000 | 5,100 | 957,800 |
| 2022/01/27 | 5,150 | 5,150 | 4,900 | 4,930 | 756,100 |
| 2022/01/26 | 5,160 | 5,180 | 5,090 | 5,110 | 380,700 |
| 2022/01/25 | 5,180 | 5,180 | 5,090 | 5,160 | 597,000 |
| 2022/01/24 | 5,150 | 5,200 | 5,100 | 5,200 | 406,000 |
| 2022/01/21 | 5,080 | 5,270 | 5,080 | 5,240 | 556,000 |
| 2022/01/20 | 5,140 | 5,260 | 5,140 | 5,230 | 619,700 |
| 2022/01/19 | 5,210 | 5,270 | 5,140 | 5,180 | 747,300 |
| 2022/01/18 | 5,380 | 5,410 | 5,190 | 5,240 | 590,100 |
| 2022/01/17 | 5,370 | 5,400 | 5,340 | 5,380 | 367,900 |
| 2022/01/14 | 5,370 | 5,400 | 5,330 | 5,390 | 727,100 |
| 2022/01/13 | 5,570 | 5,570 | 5,490 | 5,510 | 505,900 |
| 2022/01/12 | 5,540 | 5,650 | 5,540 | 5,630 | 617,300 |
| 2022/01/11 | 5,590 | 5,590 | 5,500 | 5,530 | 421,500 |
| 2022/01/07 | 5,640 | 5,680 | 5,560 | 5,580 | 513,100 |
| 2022/01/06 | 5,730 | 5,810 | 5,630 | 5,640 | 620,200 |
| 2022/01/05 | 5,780 | 5,800 | 5,720 | 5,770 | 479,200 |
| 2022/01/04 | 5,700 | 5,790 | 5,660 | 5,780 | 550,600 |