イエローハット(9882)の株価時系列情報
イエローハット(9882)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 |
---|---|---|---|---|---|
2010/12/30 | 830 | 830 | 811 | 819 | 28,000 |
2010/12/29 | 816 | 838 | 810 | 833 | 58,000 |
2010/12/28 | 773 | 824 | 769 | 818 | 117,800 |
2010/12/27 | 810 | 810 | 772 | 773 | 70,800 |
2010/12/24 | 801 | 807 | 794 | 806 | 59,400 |
2010/12/22 | 802 | 804 | 800 | 802 | 69,300 |
2010/12/21 | 800 | 810 | 800 | 801 | 97,300 |
2010/12/20 | 802 | 804 | 800 | 802 | 48,000 |
2010/12/17 | 803 | 804 | 800 | 800 | 46,800 |
2010/12/16 | 803 | 806 | 800 | 800 | 52,000 |
2010/12/15 | 803 | 809 | 802 | 803 | 61,100 |
2010/12/14 | 801 | 804 | 800 | 802 | 57,300 |
2010/12/13 | 800 | 806 | 798 | 803 | 59,300 |
2010/12/10 | 800 | 803 | 798 | 800 | 75,800 |
2010/12/09 | 803 | 807 | 800 | 801 | 39,700 |
2010/12/08 | 810 | 810 | 804 | 810 | 36,500 |
2010/12/07 | 810 | 810 | 800 | 805 | 36,500 |
2010/12/06 | 815 | 815 | 808 | 810 | 17,700 |
2010/12/03 | 815 | 816 | 806 | 810 | 39,500 |
2010/12/02 | 816 | 816 | 801 | 811 | 52,400 |
2010/12/01 | 806 | 818 | 797 | 805 | 78,300 |
2010/11/30 | 796 | 810 | 793 | 806 | 74,200 |
2010/11/29 | 782 | 808 | 780 | 796 | 147,100 |
2010/11/26 | 773 | 792 | 773 | 782 | 91,700 |
2010/11/25 | 774 | 779 | 761 | 773 | 73,900 |
2010/11/24 | 777 | 788 | 756 | 774 | 100,800 |
2010/11/22 | 821 | 823 | 785 | 793 | 163,900 |
2010/11/19 | 749 | 842 | 748 | 820 | 280,100 |
2010/11/18 | 719 | 740 | 717 | 740 | 102,800 |
2010/11/17 | 671 | 715 | 665 | 715 | 92,900 |
2010/11/16 | 666 | 677 | 659 | 671 | 61,000 |
2010/11/15 | 645 | 674 | 645 | 666 | 61,400 |
2010/11/12 | 639 | 656 | 637 | 645 | 67,100 |
2010/11/11 | 639 | 657 | 634 | 647 | 89,000 |
2010/11/10 | 584 | 649 | 584 | 639 | 62,100 |
2010/11/09 | 603 | 604 | 590 | 595 | 11,900 |
2010/11/08 | 575 | 606 | 569 | 606 | 43,000 |
2010/11/05 | 564 | 573 | 557 | 571 | 31,800 |
2010/11/04 | 540 | 557 | 539 | 557 | 36,700 |
2010/11/02 | 550 | 558 | 526 | 528 | 50,000 |
2010/11/01 | 506 | 550 | 501 | 546 | 57,100 |
2010/10/29 | 515 | 520 | 509 | 513 | 30,700 |
2010/10/28 | 525 | 527 | 516 | 516 | 49,400 |
2010/10/27 | 527 | 540 | 527 | 530 | 18,200 |
2010/10/26 | 538 | 541 | 526 | 526 | 22,500 |
2010/10/25 | 529 | 541 | 525 | 537 | 20,300 |
2010/10/22 | 525 | 539 | 525 | 539 | 11,400 |
2010/10/21 | 554 | 554 | 527 | 528 | 28,500 |
2010/10/20 | 534 | 540 | 525 | 537 | 18,900 |
2010/10/19 | 539 | 550 | 539 | 540 | 14,700 |
2010/10/18 | 530 | 545 | 526 | 539 | 12,400 |
2010/10/15 | 537 | 540 | 531 | 532 | 24,000 |
2010/10/14 | 542 | 550 | 540 | 540 | 19,600 |
2010/10/13 | 542 | 545 | 540 | 541 | 20,100 |
2010/10/12 | 563 | 563 | 540 | 541 | 22,700 |
2010/10/08 | 565 | 575 | 562 | 562 | 20,800 |
2010/10/07 | 560 | 570 | 559 | 564 | 16,100 |
2010/10/06 | 558 | 558 | 548 | 553 | 17,600 |
2010/10/05 | 563 | 564 | 549 | 559 | 29,000 |
2010/10/04 | 578 | 578 | 566 | 566 | 12,200 |
2010/10/01 | 585 | 585 | 576 | 576 | 11,400 |
2010/09/30 | 599 | 599 | 586 | 586 | 11,800 |
2010/09/29 | 590 | 596 | 589 | 596 | 9,900 |
2010/09/28 | 590 | 593 | 586 | 588 | 31,000 |
2010/09/27 | 600 | 610 | 598 | 607 | 29,600 |
2010/09/24 | 595 | 597 | 576 | 594 | 28,800 |
2010/09/22 | 595 | 597 | 593 | 594 | 24,900 |
2010/09/21 | 596 | 601 | 595 | 595 | 33,600 |
2010/09/17 | 599 | 599 | 593 | 599 | 27,600 |
2010/09/16 | 596 | 597 | 591 | 593 | 15,300 |
2010/09/15 | 598 | 600 | 595 | 595 | 23,900 |
2010/09/14 | 600 | 600 | 597 | 598 | 9,600 |
2010/09/13 | 600 | 603 | 600 | 600 | 12,400 |
2010/09/10 | 600 | 604 | 597 | 600 | 33,600 |
2010/09/09 | 600 | 600 | 596 | 596 | 6,800 |
2010/09/08 | 596 | 597 | 595 | 597 | 3,900 |
2010/09/07 | 600 | 600 | 595 | 597 | 7,000 |
2010/09/06 | 600 | 603 | 599 | 603 | 8,600 |
2010/09/03 | 600 | 603 | 596 | 597 | 8,300 |
2010/09/02 | 600 | 600 | 592 | 596 | 11,100 |
2010/09/01 | 587 | 596 | 587 | 593 | 16,200 |
2010/08/31 | 608 | 608 | 590 | 590 | 16,400 |
2010/08/30 | 602 | 604 | 600 | 604 | 9,500 |
2010/08/27 | 599 | 600 | 587 | 600 | 11,200 |
2010/08/26 | 595 | 599 | 591 | 599 | 12,200 |
2010/08/25 | 594 | 598 | 590 | 596 | 13,300 |
2010/08/24 | 594 | 601 | 590 | 601 | 9,700 |
2010/08/23 | 595 | 601 | 588 | 601 | 33,400 |
2010/08/20 | 598 | 604 | 597 | 602 | 22,000 |
2010/08/19 | 599 | 601 | 598 | 600 | 14,800 |
2010/08/18 | 587 | 600 | 575 | 597 | 21,100 |
2010/08/17 | 596 | 597 | 589 | 592 | 16,300 |
2010/08/16 | 597 | 600 | 596 | 596 | 9,500 |
2010/08/13 | 600 | 600 | 596 | 598 | 13,000 |
2010/08/12 | 598 | 602 | 597 | 599 | 12,700 |
2010/08/11 | 608 | 610 | 600 | 601 | 13,300 |
2010/08/10 | 616 | 618 | 612 | 614 | 8,800 |
2010/08/09 | 614 | 615 | 613 | 615 | 16,400 |
2010/08/06 | 612 | 616 | 610 | 614 | 6,800 |
2010/08/05 | 604 | 613 | 603 | 612 | 9,500 |
2010/08/04 | 620 | 620 | 601 | 605 | 15,600 |
2010/08/03 | 615 | 620 | 612 | 620 | 8,600 |
2010/08/02 | 601 | 618 | 601 | 612 | 15,600 |
2010/07/30 | 619 | 619 | 600 | 600 | 18,000 |
2010/07/29 | 625 | 625 | 615 | 615 | 14,300 |
2010/07/28 | 627 | 627 | 605 | 616 | 21,900 |
2010/07/27 | 612 | 615 | 609 | 613 | 9,500 |
2010/07/26 | 613 | 614 | 607 | 610 | 13,300 |
2010/07/23 | 596 | 605 | 596 | 605 | 15,900 |
2010/07/22 | 589 | 599 | 588 | 596 | 16,600 |
2010/07/21 | 597 | 598 | 590 | 595 | 30,200 |
2010/07/20 | 600 | 603 | 587 | 603 | 24,900 |
2010/07/16 | 598 | 600 | 590 | 590 | 15,700 |
2010/07/15 | 599 | 607 | 597 | 597 | 12,700 |
2010/07/14 | 607 | 609 | 601 | 604 | 10,300 |
2010/07/13 | 609 | 609 | 600 | 600 | 12,500 |
2010/07/12 | 601 | 612 | 601 | 603 | 15,700 |
2010/07/09 | 608 | 614 | 604 | 611 | 16,400 |
2010/07/08 | 617 | 617 | 603 | 609 | 21,500 |
2010/07/07 | 606 | 606 | 597 | 598 | 20,000 |
2010/07/06 | 608 | 613 | 604 | 613 | 9,900 |
2010/07/05 | 628 | 628 | 608 | 608 | 15,700 |
2010/07/02 | 616 | 616 | 603 | 608 | 10,300 |
2010/07/01 | 611 | 617 | 605 | 606 | 13,900 |
2010/06/30 | 612 | 631 | 608 | 610 | 24,300 |
2010/06/29 | 650 | 650 | 635 | 639 | 21,600 |
2010/06/28 | 658 | 658 | 634 | 635 | 19,100 |
2010/06/25 | 623 | 650 | 618 | 650 | 22,100 |
2010/06/24 | 637 | 641 | 627 | 627 | 18,200 |
2010/06/23 | 641 | 649 | 624 | 639 | 22,200 |
2010/06/22 | 657 | 657 | 649 | 654 | 16,800 |
2010/06/21 | 649 | 659 | 642 | 658 | 57,600 |
2010/06/18 | 633 | 636 | 625 | 636 | 33,700 |
2010/06/17 | 621 | 623 | 617 | 623 | 20,400 |
2010/06/16 | 616 | 618 | 615 | 618 | 18,000 |
2010/06/15 | 613 | 614 | 607 | 614 | 16,800 |
2010/06/14 | 614 | 615 | 592 | 611 | 25,100 |
2010/06/11 | 617 | 617 | 595 | 602 | 59,400 |
2010/06/10 | 585 | 589 | 581 | 587 | 24,500 |
2010/06/09 | 573 | 585 | 573 | 585 | 30,400 |
2010/06/08 | 571 | 584 | 571 | 578 | 15,600 |
2010/06/07 | 585 | 598 | 573 | 573 | 13,700 |
2010/06/04 | 602 | 606 | 593 | 594 | 13,700 |
2010/06/03 | 600 | 613 | 597 | 603 | 33,700 |
2010/06/02 | 566 | 587 | 566 | 586 | 54,900 |
2010/06/01 | 570 | 573 | 568 | 569 | 10,100 |
2010/05/31 | 578 | 578 | 564 | 567 | 20,400 |
2010/05/28 | 560 | 584 | 557 | 559 | 36,200 |
2010/05/27 | 560 | 560 | 548 | 550 | 34,200 |
2010/05/26 | 586 | 588 | 562 | 562 | 22,800 |
2010/05/25 | 595 | 599 | 574 | 584 | 38,400 |
2010/05/24 | 608 | 608 | 595 | 601 | 26,300 |
2010/05/21 | 614 | 616 | 596 | 598 | 53,800 |
2010/05/20 | 609 | 624 | 609 | 619 | 30,800 |
2010/05/19 | 625 | 625 | 606 | 612 | 29,100 |
2010/05/18 | 629 | 629 | 613 | 618 | 19,200 |
2010/05/17 | 618 | 630 | 610 | 619 | 27,200 |
2010/05/14 | 638 | 638 | 626 | 631 | 24,900 |
2010/05/13 | 630 | 647 | 630 | 643 | 56,000 |
2010/05/12 | 615 | 628 | 615 | 620 | 22,900 |
2010/05/11 | 640 | 640 | 621 | 625 | 30,600 |
2010/05/10 | 607 | 629 | 607 | 627 | 20,100 |
2010/05/07 | 603 | 620 | 603 | 610 | 32,800 |
2010/05/06 | 631 | 642 | 630 | 630 | 63,100 |
2010/04/30 | 660 | 666 | 649 | 651 | 46,400 |
2010/04/28 | 667 | 668 | 651 | 660 | 47,200 |
2010/04/27 | 667 | 675 | 667 | 671 | 59,400 |
2010/04/26 | 660 | 680 | 656 | 666 | 74,800 |
2010/04/23 | 631 | 650 | 630 | 650 | 36,300 |
2010/04/22 | 640 | 640 | 627 | 630 | 29,500 |
2010/04/21 | 631 | 640 | 629 | 637 | 50,600 |
2010/04/20 | 628 | 636 | 628 | 633 | 37,800 |
2010/04/19 | 630 | 630 | 621 | 627 | 37,300 |
2010/04/16 | 638 | 638 | 630 | 630 | 30,600 |
2010/04/15 | 635 | 638 | 633 | 634 | 25,400 |
2010/04/14 | 630 | 639 | 630 | 635 | 28,700 |
2010/04/13 | 639 | 640 | 627 | 633 | 29,100 |
2010/04/12 | 635 | 639 | 631 | 636 | 32,400 |
2010/04/09 | 628 | 633 | 616 | 627 | 38,000 |
2010/04/08 | 642 | 642 | 629 | 629 | 45,200 |
2010/04/07 | 641 | 642 | 636 | 638 | 33,600 |
2010/04/06 | 648 | 648 | 632 | 639 | 45,600 |
2010/04/05 | 653 | 653 | 640 | 648 | 95,600 |
2010/04/02 | 653 | 654 | 646 | 654 | 32,000 |
2010/04/01 | 645 | 653 | 640 | 648 | 43,100 |
2010/03/31 | 646 | 650 | 642 | 642 | 37,500 |
2010/03/30 | 636 | 644 | 636 | 644 | 31,600 |
2010/03/29 | 645 | 645 | 632 | 635 | 48,100 |
2010/03/26 | 642 | 650 | 638 | 650 | 66,500 |
2010/03/25 | 635 | 643 | 635 | 638 | 50,900 |
2010/03/24 | 634 | 638 | 634 | 634 | 25,900 |
2010/03/23 | 642 | 642 | 630 | 633 | 50,100 |
2010/03/19 | 620 | 634 | 619 | 632 | 53,400 |
2010/03/18 | 620 | 621 | 618 | 618 | 34,200 |
2010/03/17 | 617 | 620 | 617 | 620 | 19,400 |
2010/03/16 | 620 | 620 | 616 | 619 | 22,700 |
2010/03/15 | 619 | 620 | 615 | 620 | 28,400 |
2010/03/12 | 624 | 628 | 615 | 620 | 54,200 |
2010/03/11 | 614 | 622 | 612 | 622 | 36,100 |
2010/03/10 | 610 | 619 | 608 | 608 | 51,300 |
2010/03/09 | 626 | 632 | 613 | 614 | 100,300 |
2010/03/08 | 640 | 640 | 626 | 626 | 48,800 |
2010/03/05 | 650 | 652 | 637 | 640 | 23,200 |
2010/03/04 | 641 | 650 | 641 | 644 | 12,300 |
2010/03/03 | 647 | 654 | 644 | 651 | 18,900 |
2010/03/02 | 630 | 644 | 629 | 642 | 27,900 |
2010/03/01 | 620 | 637 | 620 | 637 | 36,800 |
2010/02/26 | 614 | 616 | 601 | 613 | 72,500 |
2010/02/25 | 637 | 637 | 613 | 615 | 58,200 |
2010/02/24 | 661 | 661 | 622 | 625 | 69,600 |
2010/02/23 | 668 | 670 | 654 | 655 | 34,600 |
2010/02/22 | 669 | 683 | 665 | 667 | 43,500 |
2010/02/19 | 669 | 669 | 656 | 663 | 35,700 |
2010/02/18 | 678 | 684 | 668 | 669 | 33,300 |
2010/02/17 | 674 | 679 | 668 | 673 | 19,100 |
2010/02/16 | 670 | 670 | 666 | 666 | 3,900 |
2010/02/15 | 670 | 670 | 663 | 663 | 11,900 |
2010/02/12 | 674 | 678 | 670 | 671 | 15,200 |
2010/02/10 | 680 | 680 | 672 | 672 | 11,600 |
2010/02/09 | 670 | 680 | 670 | 675 | 8,400 |
2010/02/08 | 680 | 692 | 670 | 680 | 25,800 |
2010/02/05 | 676 | 694 | 676 | 680 | 33,500 |
2010/02/04 | 686 | 690 | 678 | 682 | 19,000 |
2010/02/03 | 687 | 690 | 685 | 686 | 18,900 |
2010/02/02 | 688 | 698 | 680 | 688 | 29,000 |
2010/02/01 | 700 | 700 | 687 | 688 | 43,200 |
2010/01/29 | 723 | 723 | 700 | 700 | 20,400 |
2010/01/28 | 740 | 740 | 713 | 722 | 46,900 |
2010/01/27 | 692 | 727 | 690 | 727 | 50,600 |
2010/01/26 | 700 | 700 | 692 | 692 | 24,600 |
2010/01/25 | 700 | 708 | 699 | 706 | 19,100 |
2010/01/22 | 711 | 711 | 701 | 707 | 14,800 |
2010/01/21 | 718 | 724 | 713 | 714 | 49,700 |
2010/01/20 | 727 | 733 | 721 | 730 | 32,200 |
2010/01/19 | 727 | 733 | 719 | 729 | 14,600 |
2010/01/18 | 728 | 733 | 728 | 728 | 13,300 |
2010/01/15 | 731 | 736 | 727 | 734 | 17,400 |
2010/01/14 | 731 | 740 | 720 | 734 | 11,400 |
2010/01/13 | 740 | 742 | 726 | 726 | 44,600 |
2010/01/12 | 738 | 750 | 729 | 750 | 50,700 |
2010/01/08 | 725 | 727 | 716 | 719 | 32,200 |
2010/01/07 | 723 | 725 | 701 | 725 | 29,900 |
2010/01/06 | 695 | 720 | 695 | 716 | 51,900 |
2010/01/05 | 700 | 705 | 691 | 700 | 34,200 |
2010/01/04 | 680 | 697 | 680 | 693 | 11,800 |