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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,199 | 1,200 | 1,160 | 1,176 | 15,500 |
| 1999/12/29 | 1,190 | 1,250 | 1,190 | 1,205 | 29,300 |
| 1999/12/28 | 1,132 | 1,190 | 1,110 | 1,190 | 69,500 |
| 1999/12/27 | 1,020 | 1,110 | 1,020 | 1,110 | 88,600 |
| 1999/12/24 | 1,030 | 1,030 | 1,000 | 1,014 | 97,700 |
| 1999/12/22 | 1,040 | 1,050 | 1,015 | 1,030 | 65,000 |
| 1999/12/21 | 1,070 | 1,080 | 1,030 | 1,035 | 77,400 |
| 1999/12/20 | 1,060 | 1,120 | 1,060 | 1,079 | 52,700 |
| 1999/12/17 | 1,140 | 1,140 | 1,051 | 1,080 | 73,100 |
| 1999/12/16 | 1,200 | 1,200 | 1,115 | 1,145 | 69,000 |
| 1999/12/15 | 1,200 | 1,230 | 1,180 | 1,180 | 47,100 |
| 1999/12/14 | 1,215 | 1,236 | 1,210 | 1,211 | 28,500 |
| 1999/12/13 | 1,290 | 1,290 | 1,250 | 1,275 | 60,700 |
| 1999/12/10 | 1,360 | 1,360 | 1,280 | 1,290 | 76,600 |
| 1999/12/09 | 1,360 | 1,360 | 1,290 | 1,300 | 41,700 |
| 1999/12/08 | 1,360 | 1,360 | 1,305 | 1,330 | 44,900 |
| 1999/12/07 | 1,280 | 1,300 | 1,280 | 1,300 | 52,400 |
| 1999/12/06 | 1,360 | 1,360 | 1,300 | 1,305 | 51,500 |
| 1999/12/03 | 1,370 | 1,370 | 1,310 | 1,335 | 43,800 |
| 1999/12/02 | 1,381 | 1,400 | 1,360 | 1,361 | 42,400 |
| 1999/12/01 | 1,370 | 1,400 | 1,370 | 1,380 | 20,100 |
| 1999/11/30 | 1,400 | 1,400 | 1,370 | 1,370 | 25,400 |
| 1999/11/29 | 1,400 | 1,410 | 1,380 | 1,408 | 30,700 |
| 1999/11/26 | 1,520 | 1,520 | 1,430 | 1,430 | 43,500 |
| 1999/11/25 | 1,504 | 1,504 | 1,460 | 1,490 | 21,800 |
| 1999/11/24 | 1,550 | 1,580 | 1,510 | 1,523 | 24,600 |
| 1999/11/22 | 1,600 | 1,600 | 1,533 | 1,533 | 43,900 |
| 1999/11/19 | 1,600 | 1,700 | 1,500 | 1,500 | 80,500 |
| 1999/11/18 | 1,540 | 1,580 | 1,530 | 1,570 | 49,700 |
| 1999/11/17 | 1,445 | 1,549 | 1,425 | 1,490 | 64,300 |
| 1999/11/16 | 1,300 | 1,419 | 1,280 | 1,405 | 68,600 |
| 1999/11/15 | 1,351 | 1,380 | 1,280 | 1,300 | 59,300 |
| 1999/11/12 | 1,460 | 1,460 | 1,340 | 1,410 | 83,300 |
| 1999/11/11 | 1,520 | 1,550 | 1,450 | 1,460 | 73,400 |
| 1999/11/10 | 1,605 | 1,605 | 1,511 | 1,550 | 52,700 |
| 1999/11/09 | 1,615 | 1,630 | 1,578 | 1,601 | 49,600 |
| 1999/11/08 | 1,670 | 1,686 | 1,610 | 1,610 | 25,100 |
| 1999/11/05 | 1,680 | 1,680 | 1,610 | 1,650 | 33,500 |
| 1999/11/04 | 1,622 | 1,650 | 1,610 | 1,640 | 55,500 |
| 1999/11/02 | 1,690 | 1,690 | 1,599 | 1,618 | 27,900 |
| 1999/11/01 | 1,690 | 1,700 | 1,680 | 1,680 | 14,900 |
| 1999/10/29 | 1,650 | 1,680 | 1,649 | 1,672 | 16,600 |
| 1999/10/28 | 1,640 | 1,645 | 1,631 | 1,635 | 16,000 |
| 1999/10/27 | 1,635 | 1,663 | 1,630 | 1,631 | 20,100 |
| 1999/10/26 | 1,700 | 1,700 | 1,632 | 1,632 | 40,600 |
| 1999/10/25 | 1,661 | 1,689 | 1,631 | 1,641 | 39,400 |
| 1999/10/22 | 1,663 | 1,668 | 1,652 | 1,660 | 13,700 |
| 1999/10/21 | 1,689 | 1,732 | 1,660 | 1,689 | 31,400 |
| 1999/10/20 | 1,650 | 1,698 | 1,630 | 1,680 | 25,000 |
| 1999/10/19 | 1,652 | 1,680 | 1,580 | 1,595 | 65,400 |
| 1999/10/18 | 1,731 | 1,750 | 1,620 | 1,632 | 61,300 |
| 1999/10/15 | 1,730 | 1,769 | 1,720 | 1,761 | 43,600 |
| 1999/10/14 | 1,760 | 1,800 | 1,760 | 1,771 | 21,600 |
| 1999/10/13 | 1,829 | 1,829 | 1,800 | 1,810 | 21,500 |
| 1999/10/12 | 1,860 | 1,880 | 1,815 | 1,830 | 15,600 |
| 1999/10/08 | 1,810 | 1,840 | 1,800 | 1,800 | 31,300 |
| 1999/10/07 | 1,842 | 1,842 | 1,810 | 1,810 | 42,200 |
| 1999/10/06 | 1,920 | 1,920 | 1,800 | 1,812 | 28,500 |
| 1999/10/05 | 1,920 | 1,921 | 1,860 | 1,890 | 29,400 |
| 1999/10/04 | 1,905 | 1,945 | 1,900 | 1,920 | 28,500 |
| 1999/10/01 | 1,911 | 1,955 | 1,850 | 1,900 | 142,400 |
| 1999/09/30 | 1,872 | 1,920 | 1,870 | 1,910 | 35,500 |
| 1999/09/29 | 1,840 | 1,860 | 1,830 | 1,830 | 18,600 |
| 1999/09/28 | 1,800 | 1,850 | 1,790 | 1,820 | 31,300 |
| 1999/09/27 | 1,879 | 1,879 | 1,780 | 1,780 | 57,200 |
| 1999/09/24 | 1,800 | 1,830 | 1,761 | 1,800 | 53,100 |
| 1999/09/22 | 1,800 | 1,890 | 1,800 | 1,859 | 47,500 |
| 1999/09/21 | 1,910 | 1,911 | 1,780 | 1,900 | 85,300 |
| 1999/09/20 | 1,925 | 1,970 | 1,919 | 1,920 | 27,100 |
| 1999/09/17 | 1,959 | 1,960 | 1,903 | 1,925 | 54,500 |
| 1999/09/16 | 2,030 | 2,030 | 1,900 | 1,990 | 104,900 |
| 1999/09/14 | 2,070 | 2,070 | 2,015 | 2,050 | 86,900 |
| 1999/09/13 | 2,050 | 2,095 | 1,990 | 2,030 | 114,900 |
| 1999/09/10 | 2,055 | 2,100 | 1,960 | 2,025 | 196,300 |
| 1999/09/09 | 2,100 | 2,145 | 2,010 | 2,015 | 266,700 |
| 1999/09/08 | 2,005 | 2,095 | 2,000 | 2,060 | 321,500 |
| 1999/09/07 | 1,950 | 2,045 | 1,940 | 1,975 | 371,100 |
| 1999/09/06 | 2,000 | 2,005 | 1,891 | 1,940 | 290,800 |
| 1999/09/03 | 1,800 | 1,940 | 1,780 | 1,940 | 146,100 |
| 1999/09/02 | 1,772 | 1,831 | 1,735 | 1,800 | 75,900 |
| 1999/09/01 | 1,800 | 1,830 | 1,770 | 1,830 | 38,100 |
| 1999/08/31 | 1,830 | 1,830 | 1,810 | 1,820 | 19,600 |
| 1999/08/30 | 1,869 | 1,869 | 1,811 | 1,829 | 27,800 |
| 1999/08/27 | 1,810 | 1,840 | 1,800 | 1,820 | 17,200 |
| 1999/08/26 | 1,820 | 1,823 | 1,810 | 1,810 | 31,100 |
| 1999/08/25 | 1,830 | 1,835 | 1,800 | 1,820 | 36,200 |
| 1999/08/24 | 1,850 | 1,850 | 1,814 | 1,820 | 38,200 |
| 1999/08/23 | 1,900 | 1,900 | 1,820 | 1,820 | 31,800 |
| 1999/08/20 | 1,819 | 1,889 | 1,819 | 1,889 | 30,600 |
| 1999/08/19 | 1,821 | 1,830 | 1,800 | 1,819 | 19,400 |
| 1999/08/18 | 1,900 | 1,900 | 1,830 | 1,850 | 67,700 |
| 1999/08/17 | 1,900 | 1,900 | 1,860 | 1,880 | 103,500 |
| 1999/08/16 | 1,885 | 1,970 | 1,855 | 1,940 | 112,100 |
| 1999/08/13 | 1,740 | 1,901 | 1,740 | 1,825 | 113,700 |
| 1999/08/12 | 1,710 | 1,740 | 1,710 | 1,740 | 39,100 |
| 1999/08/11 | 1,700 | 1,731 | 1,700 | 1,700 | 28,200 |
| 1999/08/10 | 1,720 | 1,720 | 1,680 | 1,720 | 27,800 |
| 1999/08/09 | 1,700 | 1,720 | 1,700 | 1,715 | 28,700 |
| 1999/08/06 | 1,761 | 1,761 | 1,660 | 1,700 | 52,800 |
| 1999/08/05 | 1,800 | 1,800 | 1,760 | 1,761 | 33,000 |
| 1999/08/04 | 1,830 | 1,841 | 1,800 | 1,800 | 35,900 |
| 1999/08/03 | 1,880 | 1,881 | 1,799 | 1,812 | 53,300 |
| 1999/08/02 | 1,890 | 1,910 | 1,861 | 1,880 | 46,100 |
| 1999/07/30 | 1,839 | 1,890 | 1,830 | 1,890 | 68,700 |
| 1999/07/29 | 1,805 | 1,830 | 1,770 | 1,830 | 133,700 |
| 1999/07/28 | 1,800 | 1,817 | 1,790 | 1,804 | 68,700 |
| 1999/07/27 | 1,850 | 1,850 | 1,790 | 1,800 | 68,400 |
| 1999/07/26 | 1,833 | 1,857 | 1,830 | 1,849 | 82,300 |
| 1999/07/23 | 1,900 | 1,900 | 1,820 | 1,863 | 120,900 |
| 1999/07/22 | 1,975 | 2,000 | 1,930 | 1,970 | 63,400 |
| 1999/07/21 | 2,130 | 2,130 | 2,030 | 2,055 | 64,900 |
| 1999/07/19 | 2,065 | 2,150 | 2,045 | 2,050 | 146,200 |
| 1999/07/16 | 2,030 | 2,150 | 1,999 | 2,025 | 335,400 |
| 1999/07/15 | 1,922 | 2,000 | 1,922 | 1,998 | 90,800 |
| 1999/07/14 | 1,915 | 1,970 | 1,915 | 1,922 | 170,000 |
| 1999/07/13 | 2,030 | 2,065 | 2,000 | 2,015 | 69,300 |
| 1999/07/12 | 2,100 | 2,100 | 2,000 | 2,050 | 110,900 |
| 1999/07/09 | 1,960 | 2,040 | 1,900 | 2,040 | 113,600 |
| 1999/07/08 | 2,150 | 2,150 | 1,960 | 1,990 | 120,500 |
| 1999/07/07 | 2,170 | 2,200 | 2,105 | 2,150 | 142,600 |
| 1999/07/06 | 2,170 | 2,200 | 2,070 | 2,195 | 264,700 |
| 1999/07/05 | 2,300 | 2,300 | 2,150 | 2,220 | 483,700 |
| 1999/07/02 | 2,200 | 2,340 | 2,135 | 2,250 | 946,300 |
| 1999/07/01 | 1,981 | 2,195 | 1,980 | 2,195 | 1,558,500 |
| 1999/06/30 | 1,800 | 1,950 | 1,780 | 1,891 | 1,332,500 |
| 1999/06/29 | 1,599 | 1,750 | 1,580 | 1,705 | 1,071,500 |
| 1999/06/28 | 1,503 | 1,530 | 1,483 | 1,501 | 48,300 |
| 1999/06/25 | 1,470 | 1,493 | 1,470 | 1,483 | 30,900 |
| 1999/06/24 | 1,550 | 1,570 | 1,500 | 1,503 | 67,600 |
| 1999/06/23 | 1,564 | 1,570 | 1,546 | 1,550 | 76,400 |
| 1999/06/22 | 1,600 | 1,610 | 1,530 | 1,565 | 167,300 |
| 1999/06/21 | 1,451 | 1,580 | 1,450 | 1,549 | 272,900 |
| 1999/06/18 | 1,450 | 1,450 | 1,400 | 1,430 | 62,600 |
| 1999/06/17 | 1,380 | 1,420 | 1,350 | 1,400 | 17,900 |
| 1999/06/16 | 1,390 | 1,390 | 1,370 | 1,370 | 8,100 |
| 1999/06/15 | 1,420 | 1,420 | 1,385 | 1,390 | 14,600 |
| 1999/06/14 | 1,410 | 1,420 | 1,386 | 1,420 | 22,600 |
| 1999/06/11 | 1,430 | 1,460 | 1,410 | 1,420 | 138,200 |
| 1999/06/10 | 1,395 | 1,400 | 1,376 | 1,386 | 51,700 |
| 1999/06/09 | 1,320 | 1,359 | 1,320 | 1,355 | 17,600 |
| 1999/06/08 | 1,340 | 1,340 | 1,300 | 1,317 | 12,300 |
| 1999/06/07 | 1,340 | 1,360 | 1,339 | 1,340 | 35,900 |
| 1999/06/04 | 1,300 | 1,325 | 1,285 | 1,319 | 40,700 |
| 1999/06/03 | 1,250 | 1,250 | 1,236 | 1,245 | 47,100 |
| 1999/06/02 | 1,235 | 1,236 | 1,230 | 1,235 | 42,800 |
| 1999/06/01 | 1,241 | 1,280 | 1,230 | 1,230 | 41,800 |
| 1999/05/31 | 1,290 | 1,290 | 1,230 | 1,240 | 17,400 |
| 1999/05/28 | 1,282 | 1,300 | 1,280 | 1,280 | 16,000 |
| 1999/05/27 | 1,325 | 1,325 | 1,300 | 1,300 | 43,400 |
| 1999/05/26 | 1,368 | 1,368 | 1,321 | 1,325 | 28,700 |
| 1999/05/25 | 1,330 | 1,330 | 1,312 | 1,328 | 22,700 |
| 1999/05/24 | 1,340 | 1,350 | 1,320 | 1,330 | 8,300 |
| 1999/05/21 | 1,320 | 1,350 | 1,315 | 1,338 | 8,900 |
| 1999/05/20 | 1,310 | 1,330 | 1,310 | 1,330 | 16,400 |
| 1999/05/19 | 1,370 | 1,390 | 1,320 | 1,320 | 20,200 |
| 1999/05/18 | 1,350 | 1,390 | 1,350 | 1,360 | 7,100 |
| 1999/05/17 | 1,420 | 1,421 | 1,390 | 1,390 | 21,400 |
| 1999/05/14 | 1,460 | 1,460 | 1,400 | 1,420 | 37,400 |
| 1999/05/13 | 1,371 | 1,460 | 1,371 | 1,450 | 46,300 |
| 1999/05/12 | 1,380 | 1,400 | 1,360 | 1,363 | 30,900 |
| 1999/05/11 | 1,400 | 1,400 | 1,380 | 1,400 | 15,700 |
| 1999/05/10 | 1,370 | 1,400 | 1,330 | 1,400 | 102,900 |
| 1999/05/07 | 1,390 | 1,409 | 1,360 | 1,380 | 95,700 |
| 1999/05/06 | 1,430 | 1,430 | 1,360 | 1,386 | 29,900 |
| 1999/04/30 | 1,465 | 1,465 | 1,395 | 1,415 | 29,500 |
| 1999/04/28 | 1,450 | 1,500 | 1,440 | 1,455 | 67,400 |
| 1999/04/27 | 1,370 | 1,440 | 1,360 | 1,425 | 62,900 |
| 1999/04/26 | 1,355 | 1,370 | 1,355 | 1,370 | 57,200 |
| 1999/04/23 | 1,370 | 1,370 | 1,330 | 1,369 | 47,800 |
| 1999/04/22 | 1,350 | 1,388 | 1,340 | 1,370 | 18,700 |
| 1999/04/21 | 1,440 | 1,450 | 1,360 | 1,370 | 13,900 |
| 1999/04/20 | 1,480 | 1,480 | 1,440 | 1,440 | 10,400 |
| 1999/04/19 | 1,520 | 1,520 | 1,480 | 1,480 | 23,600 |
| 1999/04/16 | 1,450 | 1,528 | 1,435 | 1,480 | 28,800 |
| 1999/04/15 | 1,450 | 1,459 | 1,420 | 1,426 | 18,300 |
| 1999/04/14 | 1,490 | 1,490 | 1,424 | 1,424 | 19,300 |
| 1999/04/13 | 1,500 | 1,510 | 1,470 | 1,490 | 17,800 |
| 1999/04/12 | 1,530 | 1,530 | 1,450 | 1,470 | 20,100 |
| 1999/04/09 | 1,540 | 1,570 | 1,527 | 1,570 | 42,400 |
| 1999/04/08 | 1,510 | 1,545 | 1,510 | 1,520 | 34,900 |
| 1999/04/07 | 1,600 | 1,600 | 1,520 | 1,560 | 78,900 |
| 1999/04/06 | 1,560 | 1,600 | 1,500 | 1,580 | 160,200 |
| 1999/04/05 | 1,530 | 1,550 | 1,493 | 1,520 | 149,200 |
| 1999/04/02 | 1,500 | 1,530 | 1,479 | 1,479 | 97,900 |
| 1999/04/01 | 1,520 | 1,570 | 1,450 | 1,479 | 259,200 |
| 1999/03/31 | 1,431 | 1,540 | 1,420 | 1,510 | 354,300 |
| 1999/03/30 | 1,360 | 1,460 | 1,345 | 1,411 | 314,300 |
| 1999/03/29 | 1,180 | 1,320 | 1,180 | 1,320 | 242,600 |
| 1999/03/26 | 1,209 | 1,209 | 1,140 | 1,160 | 131,500 |
| 1999/03/25 | 1,090 | 1,160 | 1,087 | 1,160 | 77,900 |
| 1999/03/24 | 1,071 | 1,093 | 1,070 | 1,085 | 26,600 |
| 1999/03/23 | 1,070 | 1,102 | 1,065 | 1,065 | 108,100 |
| 1999/03/19 | 1,097 | 1,097 | 1,060 | 1,060 | 22,100 |
| 1999/03/18 | 1,052 | 1,090 | 1,052 | 1,058 | 34,300 |
| 1999/03/17 | 1,090 | 1,119 | 1,050 | 1,050 | 93,200 |
| 1999/03/16 | 1,065 | 1,070 | 1,020 | 1,050 | 30,400 |
| 1999/03/15 | 1,065 | 1,065 | 1,040 | 1,058 | 24,100 |
| 1999/03/12 | 1,069 | 1,069 | 1,001 | 1,012 | 51,600 |
| 1999/03/11 | 1,080 | 1,080 | 1,049 | 1,049 | 68,100 |
| 1999/03/10 | 1,082 | 1,087 | 1,060 | 1,077 | 11,900 |
| 1999/03/09 | 1,070 | 1,092 | 1,060 | 1,088 | 20,300 |
| 1999/03/08 | 1,061 | 1,094 | 1,061 | 1,090 | 68,900 |
| 1999/03/05 | 1,010 | 1,080 | 1,000 | 1,080 | 71,100 |
| 1999/03/04 | 1,035 | 1,035 | 1,000 | 1,000 | 23,200 |
| 1999/03/03 | 1,021 | 1,021 | 1,000 | 1,000 | 13,300 |
| 1999/03/02 | 1,045 | 1,045 | 981 | 981 | 36,800 |
| 1999/03/01 | 1,010 | 1,051 | 1,010 | 1,050 | 106,200 |
| 1999/02/26 | 980 | 1,022 | 970 | 1,000 | 105,300 |
| 1999/02/25 | 948 | 960 | 943 | 950 | 32,500 |
| 1999/02/24 | 939 | 949 | 938 | 938 | 21,600 |
| 1999/02/23 | 939 | 960 | 931 | 931 | 20,500 |
| 1999/02/22 | 950 | 975 | 922 | 931 | 19,500 |
| 1999/02/19 | 911 | 920 | 899 | 899 | 33,300 |
| 1999/02/18 | 921 | 924 | 909 | 909 | 7,400 |
| 1999/02/17 | 933 | 936 | 920 | 920 | 18,900 |
| 1999/02/16 | 947 | 951 | 920 | 930 | 33,800 |
| 1999/02/15 | 950 | 965 | 950 | 965 | 3,800 |
| 1999/02/12 | 994 | 994 | 955 | 960 | 3,200 |
| 1999/02/10 | 960 | 965 | 933 | 945 | 27,400 |
| 1999/02/09 | 960 | 980 | 960 | 965 | 5,300 |
| 1999/02/08 | 955 | 979 | 955 | 979 | 3,600 |
| 1999/02/05 | 955 | 965 | 952 | 965 | 7,200 |
| 1999/02/04 | 976 | 976 | 961 | 968 | 9,400 |
| 1999/02/03 | 980 | 980 | 972 | 976 | 4,700 |
| 1999/02/02 | 1,000 | 1,000 | 990 | 990 | 1,800 |
| 1999/02/01 | 999 | 999 | 973 | 990 | 7,900 |
| 1999/01/29 | 1,000 | 1,000 | 970 | 971 | 19,200 |
| 1999/01/28 | 1,020 | 1,020 | 990 | 1,005 | 12,400 |
| 1999/01/27 | 1,040 | 1,049 | 1,000 | 1,021 | 11,500 |
| 1999/01/26 | 1,040 | 1,040 | 1,005 | 1,030 | 34,300 |
| 1999/01/25 | 960 | 1,005 | 950 | 990 | 20,700 |
| 1999/01/22 | 965 | 976 | 950 | 951 | 16,100 |
| 1999/01/21 | 982 | 1,000 | 950 | 959 | 12,000 |
| 1999/01/20 | 1,000 | 1,000 | 980 | 1,000 | 11,100 |
| 1999/01/19 | 1,020 | 1,030 | 990 | 1,000 | 13,200 |
| 1999/01/18 | 1,012 | 1,020 | 1,012 | 1,012 | 2,500 |
| 1999/01/14 | 1,011 | 1,011 | 1,011 | 1,011 | 2,000 |
| 1999/01/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,400 |
| 1999/01/12 | 1,029 | 1,029 | 1,020 | 1,020 | 7,000 |
| 1999/01/11 | 1,069 | 1,069 | 1,023 | 1,023 | 1,100 |
| 1999/01/08 | 1,022 | 1,069 | 1,021 | 1,069 | 4,500 |
| 1999/01/07 | 1,080 | 1,100 | 1,030 | 1,100 | 34,500 |
| 1999/01/06 | 1,000 | 1,080 | 1,000 | 1,080 | 19,200 |
| 1999/01/05 | 1,050 | 1,050 | 1,020 | 1,020 | 3,600 |
| 1999/01/04 | 1,020 | 1,045 | 1,020 | 1,045 | 1,700 |