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 |
---|---|---|---|---|---|
1997/12/30 | 880 | 935 | 880 | 935 | 4,000 |
1997/12/29 | 861 | 870 | 850 | 870 | 33,000 |
1997/12/26 | 885 | 885 | 860 | 860 | 62,200 |
1997/12/25 | 830 | 875 | 830 | 855 | 22,600 |
1997/12/24 | 830 | 830 | 819 | 830 | 59,400 |
1997/12/22 | 900 | 907 | 890 | 890 | 63,400 |
1997/12/19 | 941 | 941 | 910 | 910 | 61,200 |
1997/12/18 | 959 | 960 | 946 | 946 | 90,400 |
1997/12/17 | 941 | 980 | 941 | 959 | 45,500 |
1997/12/16 | 930 | 959 | 930 | 941 | 57,300 |
1997/12/15 | 940 | 940 | 920 | 920 | 42,700 |
1997/12/12 | 965 | 965 | 950 | 960 | 73,200 |
1997/12/11 | 950 | 955 | 930 | 955 | 40,800 |
1997/12/10 | 980 | 980 | 929 | 965 | 46,900 |
1997/12/09 | 1,040 | 1,050 | 1,000 | 1,010 | 42,900 |
1997/12/08 | 1,100 | 1,100 | 1,040 | 1,040 | 46,800 |
1997/12/05 | 1,100 | 1,100 | 1,080 | 1,080 | 32,400 |
1997/12/04 | 1,170 | 1,170 | 1,120 | 1,130 | 12,500 |
1997/12/03 | 1,190 | 1,230 | 1,190 | 1,210 | 12,600 |
1997/12/02 | 1,270 | 1,270 | 1,210 | 1,250 | 13,300 |
1997/12/01 | 1,200 | 1,290 | 1,180 | 1,250 | 23,700 |
1997/11/28 | 1,200 | 1,270 | 1,200 | 1,220 | 60,700 |
1997/11/27 | 1,150 | 1,190 | 1,150 | 1,190 | 8,500 |
1997/11/26 | 1,250 | 1,250 | 1,150 | 1,150 | 27,700 |
1997/11/25 | 1,110 | 1,130 | 1,110 | 1,130 | 10,500 |
1997/11/21 | 1,280 | 1,320 | 1,280 | 1,290 | 13,300 |
1997/11/20 | 1,340 | 1,350 | 1,320 | 1,320 | 46,200 |
1997/11/19 | 1,330 | 1,350 | 1,330 | 1,340 | 18,400 |
1997/11/18 | 1,330 | 1,360 | 1,330 | 1,350 | 30,900 |
1997/11/17 | 1,290 | 1,350 | 1,280 | 1,350 | 15,900 |
1997/11/14 | 1,250 | 1,310 | 1,230 | 1,300 | 23,100 |
1997/11/13 | 1,150 | 1,250 | 1,140 | 1,230 | 37,800 |
1997/11/12 | 1,200 | 1,220 | 1,140 | 1,150 | 18,200 |
1997/11/11 | 1,210 | 1,220 | 1,200 | 1,220 | 12,200 |
1997/11/10 | 1,260 | 1,280 | 1,200 | 1,210 | 20,800 |
1997/11/07 | 1,290 | 1,300 | 1,270 | 1,280 | 23,500 |
1997/11/06 | 1,300 | 1,310 | 1,280 | 1,300 | 42,600 |
1997/11/05 | 1,260 | 1,300 | 1,260 | 1,270 | 21,300 |
1997/11/04 | 1,350 | 1,350 | 1,250 | 1,250 | 133,900 |
1997/10/31 | 1,390 | 1,390 | 1,350 | 1,350 | 77,400 |
1997/10/30 | 1,390 | 1,400 | 1,350 | 1,390 | 8,900 |
1997/10/29 | 1,340 | 1,400 | 1,340 | 1,400 | 57,900 |
1997/10/28 | 1,360 | 1,360 | 1,310 | 1,330 | 16,000 |
1997/10/27 | 1,350 | 1,350 | 1,330 | 1,350 | 25,300 |
1997/10/24 | 1,340 | 1,350 | 1,330 | 1,350 | 44,600 |
1997/10/23 | 1,400 | 1,400 | 1,350 | 1,350 | 22,000 |
1997/10/22 | 1,420 | 1,420 | 1,360 | 1,360 | 21,800 |
1997/10/21 | 1,450 | 1,450 | 1,420 | 1,420 | 3,500 |
1997/10/20 | 1,400 | 1,450 | 1,350 | 1,450 | 21,500 |
1997/10/17 | 1,450 | 1,450 | 1,400 | 1,400 | 12,000 |
1997/10/16 | 1,440 | 1,510 | 1,440 | 1,450 | 43,100 |
1997/10/15 | 1,380 | 1,490 | 1,380 | 1,420 | 46,300 |
1997/10/14 | 1,360 | 1,370 | 1,350 | 1,360 | 43,900 |
1997/10/13 | 1,360 | 1,380 | 1,350 | 1,380 | 14,300 |
1997/10/09 | 1,360 | 1,370 | 1,350 | 1,350 | 17,600 |
1997/10/08 | 1,370 | 1,370 | 1,360 | 1,360 | 9,200 |
1997/10/07 | 1,360 | 1,400 | 1,350 | 1,370 | 29,000 |
1997/10/06 | 1,260 | 1,380 | 1,260 | 1,350 | 46,900 |
1997/10/03 | 1,350 | 1,350 | 1,300 | 1,300 | 18,400 |
1997/10/02 | 1,400 | 1,400 | 1,350 | 1,360 | 32,700 |
1997/10/01 | 1,430 | 1,450 | 1,350 | 1,400 | 10,900 |
1997/09/30 | 1,400 | 1,450 | 1,400 | 1,430 | 29,100 |
1997/09/29 | 1,470 | 1,470 | 1,350 | 1,380 | 49,200 |
1997/09/26 | 1,500 | 1,550 | 1,450 | 1,470 | 79,600 |
1997/09/25 | 1,460 | 1,460 | 1,400 | 1,420 | 64,700 |
1997/09/24 | 1,480 | 1,490 | 1,450 | 1,460 | 37,700 |
1997/09/22 | 1,600 | 1,600 | 1,500 | 1,500 | 25,600 |
1997/09/19 | 1,660 | 1,660 | 1,570 | 1,600 | 19,200 |
1997/09/18 | 1,670 | 1,670 | 1,650 | 1,660 | 27,700 |
1997/09/17 | 1,670 | 1,700 | 1,660 | 1,680 | 33,600 |
1997/09/16 | 1,740 | 1,740 | 1,720 | 1,740 | 12,900 |
1997/09/12 | 1,720 | 1,730 | 1,700 | 1,710 | 29,500 |
1997/09/11 | 1,720 | 1,720 | 1,700 | 1,720 | 28,000 |
1997/09/10 | 1,700 | 1,720 | 1,700 | 1,720 | 19,400 |
1997/09/09 | 1,700 | 1,700 | 1,670 | 1,700 | 33,800 |
1997/09/08 | 1,720 | 1,730 | 1,720 | 1,720 | 10,400 |
1997/09/05 | 1,750 | 1,780 | 1,740 | 1,780 | 11,700 |
1997/09/04 | 1,800 | 1,800 | 1,750 | 1,750 | 3,100 |
1997/09/03 | 1,800 | 1,800 | 1,790 | 1,790 | 24,000 |
1997/09/02 | 1,800 | 1,810 | 1,780 | 1,800 | 61,100 |
1997/09/01 | 1,690 | 1,700 | 1,660 | 1,680 | 103,100 |
1997/08/29 | 1,760 | 1,760 | 1,660 | 1,660 | 35,500 |
1997/08/28 | 1,750 | 1,770 | 1,750 | 1,770 | 13,100 |
1997/08/27 | 1,800 | 1,820 | 1,750 | 1,750 | 15,800 |
1997/08/26 | 1,850 | 1,850 | 1,790 | 1,800 | 38,000 |
1997/08/25 | 1,700 | 1,740 | 1,700 | 1,730 | 27,600 |
1997/08/22 | 1,770 | 1,770 | 1,710 | 1,710 | 23,100 |
1997/08/21 | 1,780 | 1,780 | 1,720 | 1,750 | 34,400 |
1997/08/20 | 1,760 | 1,790 | 1,740 | 1,790 | 54,500 |
1997/08/19 | 1,930 | 1,930 | 1,770 | 1,790 | 91,000 |
1997/08/18 | 1,900 | 1,920 | 1,830 | 1,900 | 10,500 |
1997/08/15 | 1,940 | 1,970 | 1,940 | 1,950 | 14,400 |
1997/08/14 | 1,900 | 1,920 | 1,860 | 1,920 | 14,100 |
1997/08/13 | 1,850 | 1,880 | 1,820 | 1,880 | 17,400 |
1997/08/12 | 1,780 | 1,940 | 1,780 | 1,850 | 13,600 |
1997/08/11 | 1,760 | 1,790 | 1,750 | 1,770 | 11,400 |
1997/08/08 | 1,740 | 1,780 | 1,730 | 1,760 | 42,900 |
1997/08/07 | 1,750 | 1,750 | 1,700 | 1,740 | 15,900 |
1997/08/06 | 1,720 | 1,750 | 1,700 | 1,750 | 97,000 |
1997/08/05 | 1,800 | 1,800 | 1,700 | 1,750 | 50,700 |
1997/08/04 | 1,840 | 1,870 | 1,800 | 1,810 | 23,800 |
1997/08/01 | 1,880 | 1,910 | 1,830 | 1,870 | 62,600 |
1997/07/31 | 1,920 | 1,920 | 1,870 | 1,870 | 36,700 |
1997/07/30 | 2,060 | 2,060 | 1,910 | 1,910 | 78,300 |
1997/07/29 | 2,060 | 2,120 | 2,050 | 2,050 | 151,100 |
1997/07/28 | 2,150 | 2,150 | 2,100 | 2,100 | 107,600 |
1997/07/25 | 2,190 | 2,190 | 2,100 | 2,150 | 11,200 |
1997/07/24 | 2,160 | 2,180 | 2,100 | 2,180 | 126,500 |
1997/07/23 | 2,160 | 2,180 | 2,140 | 2,180 | 19,800 |
1997/07/22 | 2,240 | 2,240 | 2,120 | 2,120 | 16,000 |
1997/07/18 | 2,340 | 2,340 | 2,210 | 2,230 | 20,600 |
1997/07/17 | 2,350 | 2,350 | 2,300 | 2,300 | 18,000 |
1997/07/16 | 2,340 | 2,380 | 2,320 | 2,350 | 24,900 |
1997/07/15 | 2,350 | 2,350 | 2,320 | 2,340 | 34,500 |
1997/07/14 | 2,320 | 2,390 | 2,320 | 2,350 | 10,000 |
1997/07/11 | 2,330 | 2,340 | 2,320 | 2,340 | 37,800 |
1997/07/10 | 2,300 | 2,350 | 2,300 | 2,320 | 5,300 |
1997/07/09 | 2,400 | 2,400 | 2,300 | 2,340 | 13,500 |
1997/07/08 | 2,310 | 2,390 | 2,290 | 2,390 | 168,900 |
1997/07/07 | 2,350 | 2,350 | 2,290 | 2,290 | 17,500 |
1997/07/04 | 2,450 | 2,450 | 2,350 | 2,370 | 24,200 |
1997/07/03 | 2,410 | 2,450 | 2,400 | 2,420 | 35,200 |
1997/07/02 | 2,430 | 2,450 | 2,370 | 2,420 | 66,900 |
1997/07/01 | 2,450 | 2,450 | 2,410 | 2,430 | 63,900 |
1997/06/30 | 2,410 | 2,410 | 2,340 | 2,410 | 24,300 |
1997/06/27 | 2,420 | 2,420 | 2,340 | 2,340 | 13,400 |
1997/06/26 | 2,430 | 2,440 | 2,390 | 2,410 | 52,900 |
1997/06/25 | 2,400 | 2,430 | 2,380 | 2,400 | 54,800 |
1997/06/24 | 2,360 | 2,360 | 2,310 | 2,350 | 105,700 |
1997/06/23 | 2,430 | 2,430 | 2,370 | 2,390 | 9,500 |
1997/06/20 | 2,410 | 2,430 | 2,380 | 2,410 | 47,800 |
1997/06/19 | 2,380 | 2,450 | 2,350 | 2,410 | 32,900 |
1997/06/18 | 2,360 | 2,410 | 2,360 | 2,360 | 38,000 |
1997/06/17 | 2,400 | 2,410 | 2,370 | 2,380 | 29,200 |
1997/06/16 | 2,400 | 2,420 | 2,350 | 2,380 | 30,300 |
1997/06/13 | 2,450 | 2,460 | 2,400 | 2,400 | 58,400 |
1997/06/12 | 2,450 | 2,470 | 2,400 | 2,460 | 171,200 |
1997/06/11 | 2,400 | 2,500 | 2,390 | 2,450 | 395,500 |
1997/06/10 | 2,320 | 2,430 | 2,300 | 2,390 | 232,700 |
1997/06/09 | 2,110 | 2,350 | 2,110 | 2,350 | 210,000 |
1997/06/06 | 2,060 | 2,110 | 2,060 | 2,090 | 65,500 |
1997/06/05 | 2,010 | 2,120 | 2,010 | 2,050 | 55,400 |
1997/06/04 | 2,110 | 2,120 | 2,000 | 2,080 | 30,900 |
1997/06/03 | 2,170 | 2,200 | 2,110 | 2,110 | 92,900 |
1997/06/02 | 2,200 | 2,200 | 2,120 | 2,150 | 73,600 |
1997/05/30 | 2,240 | 2,250 | 2,190 | 2,190 | 17,100 |
1997/05/29 | 2,200 | 2,220 | 2,200 | 2,210 | 29,400 |
1997/05/28 | 2,190 | 2,220 | 2,160 | 2,180 | 49,300 |
1997/05/27 | 2,190 | 2,220 | 2,170 | 2,200 | 39,900 |
1997/05/26 | 2,230 | 2,240 | 2,190 | 2,190 | 34,700 |
1997/05/23 | 2,160 | 2,220 | 2,160 | 2,190 | 40,700 |
1997/05/22 | 2,190 | 2,240 | 2,150 | 2,150 | 64,700 |
1997/05/21 | 2,220 | 2,280 | 2,150 | 2,150 | 94,300 |
1997/05/20 | 2,180 | 2,220 | 2,150 | 2,200 | 55,000 |
1997/05/19 | 2,100 | 2,170 | 2,100 | 2,170 | 78,000 |
1997/05/16 | 2,100 | 2,120 | 2,070 | 2,100 | 117,100 |
1997/05/15 | 2,000 | 2,160 | 2,000 | 2,140 | 87,000 |
1997/05/14 | 1,950 | 2,000 | 1,890 | 2,000 | 20,700 |
1997/05/13 | 1,970 | 1,990 | 1,960 | 1,980 | 6,800 |
1997/05/12 | 1,970 | 2,000 | 1,930 | 1,950 | 15,400 |
1997/05/09 | 2,010 | 2,010 | 1,980 | 1,980 | 18,900 |
1997/05/08 | 1,990 | 2,010 | 1,970 | 2,010 | 26,900 |
1997/05/07 | 2,000 | 2,000 | 1,970 | 1,990 | 63,600 |
1997/05/06 | 1,950 | 2,000 | 1,950 | 1,990 | 64,900 |
1997/05/02 | 1,890 | 1,900 | 1,870 | 1,890 | 51,300 |
1997/05/01 | 1,860 | 1,880 | 1,860 | 1,880 | 44,200 |
1997/04/30 | 1,860 | 1,880 | 1,830 | 1,840 | 32,600 |
1997/04/28 | 1,800 | 1,880 | 1,790 | 1,830 | 27,300 |
1997/04/25 | 1,790 | 1,850 | 1,770 | 1,790 | 53,100 |
1997/04/24 | 1,790 | 1,790 | 1,760 | 1,770 | 24,800 |
1997/04/23 | 1,790 | 1,790 | 1,700 | 1,760 | 34,500 |
1997/04/22 | 1,700 | 1,800 | 1,670 | 1,760 | 78,800 |
1997/04/21 | 1,560 | 1,650 | 1,550 | 1,650 | 100,600 |
1997/04/18 | 1,530 | 1,530 | 1,490 | 1,500 | 122,200 |
1997/04/17 | 1,510 | 1,520 | 1,490 | 1,500 | 45,100 |
1997/04/16 | 1,550 | 1,550 | 1,510 | 1,510 | 12,500 |
1997/04/15 | 1,520 | 1,530 | 1,520 | 1,530 | 5,300 |
1997/04/14 | 1,510 | 1,560 | 1,510 | 1,520 | 7,100 |
1997/04/11 | 1,500 | 1,500 | 1,450 | 1,490 | 31,900 |
1997/04/10 | 1,510 | 1,530 | 1,500 | 1,530 | 19,200 |
1997/04/09 | 1,540 | 1,540 | 1,500 | 1,530 | 19,000 |
1997/04/08 | 1,550 | 1,550 | 1,520 | 1,550 | 36,900 |
1997/04/07 | 1,620 | 1,620 | 1,600 | 1,600 | 28,700 |
1997/04/04 | 1,700 | 1,700 | 1,600 | 1,600 | 70,300 |
1997/04/03 | 1,750 | 1,770 | 1,700 | 1,700 | 35,400 |
1997/04/02 | 1,800 | 1,810 | 1,760 | 1,780 | 38,900 |
1997/04/01 | 1,800 | 1,800 | 1,760 | 1,790 | 29,900 |
1997/03/31 | 1,800 | 1,850 | 1,800 | 1,850 | 14,900 |
1997/03/28 | 1,850 | 1,850 | 1,800 | 1,830 | 22,000 |
1997/03/27 | 1,720 | 1,830 | 1,720 | 1,830 | 20,600 |
1997/03/26 | 1,880 | 1,900 | 1,710 | 1,710 | 25,800 |
1997/03/26 | 1 -> 1.10 分割 | ||||
1997/03/25 | 2,090 | 2,100 | 2,010 | 2,050 | 159,200 |
1997/03/24 | 2,080 | 2,080 | 1,950 | 2,050 | 72,200 |
1997/03/21 | 1,940 | 2,020 | 1,890 | 2,000 | 129,700 |
1997/03/19 | 1,950 | 1,950 | 1,930 | 1,940 | 20,200 |
1997/03/18 | 1,990 | 1,990 | 1,970 | 1,970 | 30,900 |
1997/03/17 | 1,960 | 2,040 | 1,950 | 1,970 | 27,400 |
1997/03/14 | 1,880 | 1,910 | 1,880 | 1,910 | 15,000 |
1997/03/13 | 1,960 | 1,960 | 1,860 | 1,870 | 98,900 |
1997/03/12 | 2,000 | 2,000 | 1,980 | 1,980 | 29,200 |
1997/03/11 | 2,000 | 2,030 | 1,990 | 1,990 | 12,600 |
1997/03/10 | 2,000 | 2,070 | 2,000 | 2,030 | 24,500 |
1997/03/07 | 2,080 | 2,090 | 2,040 | 2,040 | 38,700 |
1997/03/06 | 2,100 | 2,130 | 2,070 | 2,070 | 29,000 |
1997/03/05 | 2,140 | 2,140 | 2,100 | 2,140 | 10,000 |
1997/03/04 | 2,140 | 2,180 | 2,140 | 2,140 | 8,500 |
1997/03/03 | 2,170 | 2,170 | 2,140 | 2,140 | 9,300 |
1997/02/28 | 2,160 | 2,170 | 2,140 | 2,140 | 7,800 |
1997/02/27 | 2,150 | 2,200 | 2,150 | 2,160 | 23,200 |
1997/02/26 | 2,260 | 2,290 | 2,210 | 2,210 | 43,200 |
1997/02/25 | 2,190 | 2,220 | 2,190 | 2,220 | 18,900 |
1997/02/24 | 2,160 | 2,160 | 2,150 | 2,150 | 21,300 |
1997/02/21 | 2,130 | 2,170 | 2,100 | 2,160 | 15,700 |
1997/02/20 | 2,080 | 2,150 | 2,080 | 2,130 | 37,400 |
1997/02/19 | 2,160 | 2,160 | 2,100 | 2,100 | 36,800 |
1997/02/18 | 2,180 | 2,190 | 2,100 | 2,180 | 51,600 |
1997/02/17 | 2,150 | 2,180 | 2,120 | 2,180 | 33,000 |
1997/02/14 | 2,200 | 2,220 | 2,120 | 2,150 | 54,400 |
1997/02/13 | 2,290 | 2,290 | 2,210 | 2,250 | 52,700 |
1997/02/12 | 2,340 | 2,380 | 2,280 | 2,280 | 18,200 |
1997/02/10 | 2,400 | 2,400 | 2,340 | 2,340 | 12,300 |
1997/02/07 | 2,450 | 2,480 | 2,410 | 2,410 | 8,000 |
1997/02/06 | 2,470 | 2,470 | 2,460 | 2,460 | 2,800 |
1997/02/05 | 2,470 | 2,520 | 2,470 | 2,470 | 6,500 |
1997/02/04 | 2,500 | 2,500 | 2,460 | 2,460 | 5,800 |
1997/02/03 | 2,460 | 2,500 | 2,450 | 2,460 | 31,900 |
1997/01/31 | 2,460 | 2,490 | 2,460 | 2,460 | 63,800 |
1997/01/30 | 2,450 | 2,460 | 2,400 | 2,460 | 37,100 |
1997/01/29 | 2,430 | 2,450 | 2,400 | 2,440 | 21,200 |
1997/01/28 | 2,430 | 2,450 | 2,410 | 2,410 | 27,500 |
1997/01/27 | 2,520 | 2,520 | 2,470 | 2,470 | 31,700 |
1997/01/24 | 2,490 | 2,490 | 2,470 | 2,480 | 21,400 |
1997/01/23 | 2,480 | 2,510 | 2,480 | 2,500 | 6,600 |
1997/01/22 | 2,500 | 2,530 | 2,500 | 2,520 | 35,100 |
1997/01/21 | 2,540 | 2,550 | 2,500 | 2,530 | 14,000 |
1997/01/20 | 2,450 | 2,570 | 2,450 | 2,570 | 61,100 |
1997/01/17 | 2,550 | 2,590 | 2,540 | 2,590 | 15,400 |
1997/01/16 | 2,550 | 2,590 | 2,550 | 2,590 | 700 |
1997/01/14 | 2,550 | 2,600 | 2,530 | 2,600 | 17,100 |
1997/01/13 | 2,550 | 2,550 | 2,530 | 2,540 | 15,700 |
1997/01/10 | 2,550 | 2,550 | 2,530 | 2,540 | 3,100 |
1997/01/09 | 2,680 | 2,680 | 2,540 | 2,540 | 15,300 |
1997/01/08 | 2,610 | 2,610 | 2,570 | 2,590 | 45,900 |
1997/01/07 | 2,700 | 2,710 | 2,600 | 2,600 | 19,100 |
1997/01/06 | 2,690 | 2,690 | 2,660 | 2,690 | 1,800 |