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 |
---|---|---|---|---|---|
2001/12/28 | 785 | 785 | 765 | 785 | 14,900 |
2001/12/27 | 765 | 780 | 761 | 780 | 19,500 |
2001/12/26 | 784 | 785 | 762 | 764 | 42,000 |
2001/12/25 | 785 | 796 | 785 | 796 | 16,400 |
2001/12/21 | 767 | 789 | 766 | 789 | 19,500 |
2001/12/20 | 770 | 779 | 766 | 771 | 14,200 |
2001/12/19 | 779 | 780 | 761 | 766 | 21,900 |
2001/12/18 | 790 | 790 | 780 | 790 | 9,300 |
2001/12/17 | 800 | 802 | 790 | 790 | 9,800 |
2001/12/14 | 839 | 839 | 789 | 798 | 45,300 |
2001/12/13 | 810 | 810 | 788 | 800 | 11,600 |
2001/12/12 | 798 | 810 | 790 | 803 | 19,800 |
2001/12/11 | 810 | 810 | 792 | 799 | 23,100 |
2001/12/10 | 840 | 840 | 808 | 810 | 15,100 |
2001/12/07 | 810 | 819 | 810 | 810 | 9,500 |
2001/12/06 | 820 | 820 | 807 | 820 | 8,500 |
2001/12/05 | 819 | 819 | 809 | 819 | 4,600 |
2001/12/04 | 807 | 822 | 805 | 815 | 16,600 |
2001/12/03 | 815 | 815 | 805 | 805 | 11,500 |
2001/11/30 | 815 | 823 | 810 | 815 | 13,600 |
2001/11/29 | 811 | 820 | 811 | 817 | 14,600 |
2001/11/28 | 826 | 846 | 820 | 821 | 9,200 |
2001/11/27 | 850 | 850 | 820 | 826 | 6,400 |
2001/11/26 | 847 | 848 | 820 | 848 | 35,700 |
2001/11/22 | 820 | 845 | 820 | 842 | 22,300 |
2001/11/21 | 810 | 824 | 810 | 819 | 6,500 |
2001/11/20 | 817 | 822 | 800 | 801 | 34,100 |
2001/11/19 | 820 | 827 | 815 | 816 | 10,800 |
2001/11/16 | 820 | 830 | 815 | 815 | 16,300 |
2001/11/15 | 810 | 825 | 810 | 812 | 13,100 |
2001/11/14 | 825 | 830 | 800 | 803 | 50,400 |
2001/11/13 | 830 | 831 | 828 | 830 | 3,900 |
2001/11/12 | 850 | 850 | 838 | 845 | 4,700 |
2001/11/09 | 859 | 859 | 845 | 850 | 3,800 |
2001/11/08 | 850 | 850 | 839 | 849 | 11,100 |
2001/11/07 | 850 | 850 | 840 | 847 | 7,700 |
2001/11/06 | 844 | 859 | 842 | 859 | 6,500 |
2001/11/05 | 840 | 842 | 838 | 842 | 4,500 |
2001/11/02 | 847 | 852 | 837 | 841 | 20,900 |
2001/11/01 | 855 | 860 | 849 | 858 | 20,400 |
2001/10/31 | 860 | 865 | 850 | 860 | 14,200 |
2001/10/30 | 897 | 898 | 860 | 860 | 13,300 |
2001/10/29 | 889 | 915 | 889 | 900 | 6,500 |
2001/10/26 | 919 | 921 | 901 | 901 | 37,400 |
2001/10/25 | 905 | 925 | 905 | 920 | 30,200 |
2001/10/24 | 894 | 900 | 886 | 900 | 24,000 |
2001/10/23 | 888 | 894 | 881 | 894 | 18,300 |
2001/10/22 | 864 | 878 | 863 | 878 | 8,200 |
2001/10/19 | 861 | 899 | 860 | 862 | 6,400 |
2001/10/18 | 867 | 873 | 863 | 870 | 8,400 |
2001/10/17 | 874 | 878 | 866 | 870 | 11,200 |
2001/10/16 | 885 | 900 | 874 | 889 | 5,400 |
2001/10/15 | 905 | 905 | 876 | 895 | 5,900 |
2001/10/12 | 899 | 910 | 889 | 899 | 5,400 |
2001/10/11 | 890 | 912 | 886 | 900 | 11,800 |
2001/10/10 | 902 | 905 | 886 | 886 | 7,100 |
2001/10/09 | 898 | 899 | 875 | 899 | 3,600 |
2001/10/05 | 910 | 910 | 896 | 900 | 4,700 |
2001/10/04 | 892 | 910 | 892 | 908 | 8,500 |
2001/10/03 | 910 | 910 | 891 | 891 | 8,600 |
2001/10/02 | 900 | 915 | 870 | 900 | 25,100 |
2001/10/01 | 885 | 899 | 885 | 896 | 8,900 |
2001/09/28 | 870 | 900 | 870 | 883 | 11,600 |
2001/09/27 | 860 | 861 | 849 | 850 | 5,700 |
2001/09/26 | 920 | 920 | 855 | 873 | 28,200 |
2001/09/25 | 856 | 910 | 856 | 910 | 14,100 |
2001/09/21 | 856 | 857 | 822 | 857 | 18,800 |
2001/09/20 | 829 | 856 | 805 | 856 | 7,600 |
2001/09/19 | 790 | 830 | 790 | 830 | 13,300 |
2001/09/18 | 785 | 808 | 785 | 790 | 8,400 |
2001/09/17 | 760 | 818 | 760 | 785 | 9,900 |
2001/09/14 | 800 | 825 | 795 | 825 | 23,700 |
2001/09/13 | 775 | 807 | 775 | 807 | 10,900 |
2001/09/12 | 806 | 829 | 806 | 807 | 19,800 |
2001/09/11 | 870 | 870 | 855 | 856 | 5,500 |
2001/09/10 | 879 | 888 | 860 | 870 | 4,400 |
2001/09/07 | 885 | 885 | 870 | 883 | 9,900 |
2001/09/06 | 851 | 870 | 851 | 868 | 8,000 |
2001/09/05 | 859 | 870 | 850 | 853 | 10,500 |
2001/09/04 | 892 | 900 | 880 | 899 | 14,700 |
2001/09/03 | 901 | 910 | 891 | 892 | 25,200 |
2001/08/31 | 901 | 910 | 901 | 905 | 16,800 |
2001/08/30 | 911 | 919 | 905 | 915 | 13,300 |
2001/08/29 | 915 | 926 | 912 | 915 | 11,700 |
2001/08/28 | 939 | 939 | 912 | 920 | 21,800 |
2001/08/27 | 941 | 941 | 930 | 930 | 32,600 |
2001/08/24 | 925 | 939 | 925 | 939 | 16,800 |
2001/08/23 | 915 | 928 | 915 | 921 | 14,600 |
2001/08/22 | 918 | 920 | 911 | 913 | 20,100 |
2001/08/21 | 917 | 926 | 915 | 918 | 7,400 |
2001/08/20 | 912 | 921 | 912 | 915 | 6,900 |
2001/08/17 | 934 | 934 | 920 | 921 | 7,800 |
2001/08/16 | 930 | 934 | 921 | 934 | 2,500 |
2001/08/15 | 916 | 950 | 916 | 950 | 27,300 |
2001/08/14 | 924 | 924 | 910 | 916 | 6,500 |
2001/08/13 | 930 | 935 | 904 | 904 | 13,100 |
2001/08/10 | 926 | 938 | 926 | 935 | 10,400 |
2001/08/09 | 930 | 930 | 922 | 924 | 2,900 |
2001/08/08 | 948 | 950 | 935 | 937 | 7,100 |
2001/08/07 | 921 | 949 | 920 | 949 | 11,100 |
2001/08/06 | 921 | 924 | 920 | 924 | 3,700 |
2001/08/03 | 921 | 937 | 921 | 930 | 2,800 |
2001/08/02 | 945 | 950 | 935 | 950 | 7,900 |
2001/08/01 | 916 | 935 | 915 | 935 | 10,100 |
2001/07/31 | 933 | 933 | 918 | 921 | 8,100 |
2001/07/30 | 922 | 925 | 920 | 921 | 10,000 |
2001/07/27 | 959 | 959 | 922 | 925 | 17,700 |
2001/07/26 | 965 | 970 | 940 | 959 | 39,100 |
2001/07/25 | 925 | 958 | 924 | 958 | 21,600 |
2001/07/24 | 916 | 927 | 916 | 927 | 17,100 |
2001/07/23 | 916 | 925 | 916 | 923 | 37,700 |
2001/07/19 | 910 | 923 | 910 | 920 | 25,900 |
2001/07/18 | 920 | 920 | 910 | 910 | 27,900 |
2001/07/17 | 923 | 923 | 911 | 921 | 14,200 |
2001/07/16 | 925 | 925 | 919 | 920 | 5,600 |
2001/07/13 | 921 | 930 | 917 | 920 | 5,400 |
2001/07/12 | 913 | 920 | 905 | 920 | 7,300 |
2001/07/11 | 900 | 925 | 900 | 913 | 12,700 |
2001/07/10 | 920 | 930 | 910 | 930 | 10,100 |
2001/07/09 | 950 | 950 | 922 | 940 | 25,800 |
2001/07/06 | 949 | 949 | 930 | 940 | 22,100 |
2001/07/05 | 940 | 940 | 930 | 939 | 9,800 |
2001/07/04 | 926 | 940 | 926 | 937 | 10,200 |
2001/07/03 | 940 | 940 | 919 | 922 | 8,200 |
2001/07/02 | 930 | 940 | 919 | 926 | 9,700 |
2001/06/29 | 913 | 948 | 913 | 942 | 30,800 |
2001/06/28 | 921 | 940 | 903 | 933 | 12,600 |
2001/06/27 | 943 | 946 | 920 | 933 | 12,100 |
2001/06/26 | 950 | 950 | 939 | 950 | 34,600 |
2001/06/25 | 930 | 950 | 930 | 945 | 25,300 |
2001/06/22 | 910 | 920 | 909 | 920 | 20,700 |
2001/06/21 | 919 | 919 | 904 | 910 | 10,900 |
2001/06/20 | 903 | 918 | 900 | 909 | 22,500 |
2001/06/19 | 911 | 920 | 910 | 910 | 14,800 |
2001/06/18 | 910 | 911 | 896 | 910 | 7,300 |
2001/06/15 | 933 | 933 | 907 | 910 | 17,600 |
2001/06/14 | 935 | 940 | 933 | 934 | 13,300 |
2001/06/13 | 933 | 946 | 933 | 933 | 5,700 |
2001/06/12 | 940 | 945 | 934 | 936 | 7,500 |
2001/06/11 | 961 | 961 | 933 | 950 | 10,200 |
2001/06/08 | 933 | 944 | 933 | 944 | 35,700 |
2001/06/07 | 933 | 940 | 933 | 934 | 4,700 |
2001/06/06 | 934 | 940 | 933 | 933 | 4,400 |
2001/06/05 | 941 | 945 | 933 | 934 | 14,300 |
2001/06/04 | 949 | 951 | 938 | 951 | 3,900 |
2001/06/01 | 941 | 950 | 936 | 941 | 8,500 |
2001/05/31 | 960 | 970 | 949 | 950 | 23,800 |
2001/05/30 | 962 | 963 | 962 | 962 | 2,700 |
2001/05/29 | 971 | 975 | 970 | 970 | 8,900 |
2001/05/28 | 983 | 985 | 970 | 979 | 37,000 |
2001/05/25 | 970 | 980 | 970 | 980 | 17,000 |
2001/05/24 | 950 | 969 | 950 | 959 | 6,600 |
2001/05/23 | 970 | 970 | 953 | 954 | 13,100 |
2001/05/22 | 949 | 975 | 947 | 970 | 21,800 |
2001/05/21 | 940 | 962 | 940 | 953 | 4,900 |
2001/05/18 | 974 | 979 | 965 | 969 | 6,000 |
2001/05/17 | 955 | 965 | 955 | 956 | 5,100 |
2001/05/16 | 975 | 980 | 946 | 950 | 4,400 |
2001/05/15 | 931 | 964 | 931 | 954 | 5,700 |
2001/05/14 | 965 | 973 | 965 | 965 | 13,700 |
2001/05/11 | 980 | 980 | 964 | 966 | 6,500 |
2001/05/10 | 960 | 960 | 955 | 955 | 4,200 |
2001/05/09 | 960 | 982 | 930 | 950 | 10,600 |
2001/05/08 | 990 | 990 | 973 | 982 | 11,700 |
2001/05/07 | 994 | 994 | 955 | 973 | 14,500 |
2001/05/02 | 978 | 995 | 978 | 994 | 26,400 |
2001/05/01 | 976 | 990 | 966 | 966 | 17,500 |
2001/04/27 | 941 | 982 | 930 | 970 | 61,600 |
2001/04/26 | 948 | 949 | 936 | 949 | 60,600 |
2001/04/25 | 913 | 936 | 913 | 923 | 29,500 |
2001/04/24 | 905 | 910 | 900 | 908 | 12,400 |
2001/04/23 | 900 | 910 | 895 | 900 | 12,900 |
2001/04/20 | 891 | 900 | 890 | 900 | 15,000 |
2001/04/19 | 890 | 890 | 880 | 890 | 13,900 |
2001/04/18 | 890 | 894 | 875 | 890 | 16,000 |
2001/04/17 | 889 | 890 | 886 | 890 | 6,600 |
2001/04/16 | 880 | 890 | 880 | 881 | 3,300 |
2001/04/13 | 889 | 889 | 880 | 880 | 5,100 |
2001/04/12 | 890 | 890 | 876 | 890 | 5,600 |
2001/04/11 | 875 | 900 | 865 | 900 | 9,000 |
2001/04/10 | 895 | 895 | 865 | 865 | 12,400 |
2001/04/09 | 900 | 902 | 879 | 880 | 9,300 |
2001/04/06 | 900 | 910 | 880 | 899 | 11,100 |
2001/04/05 | 875 | 899 | 875 | 899 | 5,800 |
2001/04/04 | 870 | 885 | 864 | 885 | 13,000 |
2001/04/03 | 870 | 900 | 864 | 900 | 7,000 |
2001/04/02 | 900 | 900 | 860 | 860 | 10,700 |
2001/03/30 | 920 | 920 | 893 | 894 | 10,000 |
2001/03/29 | 925 | 928 | 907 | 908 | 7,300 |
2001/03/28 | 956 | 956 | 898 | 935 | 13,700 |
2001/03/27 | 928 | 960 | 921 | 941 | 8,500 |
2001/03/26 | 920 | 960 | 915 | 960 | 48,900 |
2001/03/23 | 916 | 940 | 915 | 940 | 12,300 |
2001/03/22 | 920 | 930 | 905 | 916 | 6,000 |
2001/03/21 | 856 | 930 | 856 | 930 | 18,300 |
2001/03/19 | 890 | 896 | 850 | 850 | 10,300 |
2001/03/16 | 900 | 900 | 890 | 890 | 6,100 |
2001/03/15 | 901 | 901 | 882 | 892 | 25,800 |
2001/03/14 | 896 | 910 | 895 | 900 | 9,600 |
2001/03/13 | 901 | 920 | 882 | 886 | 17,400 |
2001/03/12 | 930 | 934 | 911 | 911 | 11,000 |
2001/03/09 | 940 | 940 | 905 | 935 | 28,100 |
2001/03/08 | 898 | 942 | 897 | 910 | 23,300 |
2001/03/07 | 875 | 891 | 871 | 890 | 9,700 |
2001/03/06 | 867 | 880 | 867 | 874 | 5,800 |
2001/03/05 | 861 | 873 | 861 | 863 | 8,300 |
2001/03/02 | 900 | 911 | 880 | 880 | 18,300 |
2001/03/01 | 900 | 911 | 900 | 900 | 14,200 |
2001/02/28 | 930 | 944 | 900 | 900 | 17,100 |
2001/02/27 | 945 | 954 | 931 | 935 | 24,900 |
2001/02/26 | 955 | 959 | 944 | 944 | 48,300 |
2001/02/23 | 901 | 930 | 901 | 930 | 23,500 |
2001/02/22 | 913 | 915 | 900 | 900 | 14,800 |
2001/02/21 | 920 | 940 | 920 | 933 | 13,400 |
2001/02/20 | 910 | 940 | 905 | 940 | 19,800 |
2001/02/19 | 926 | 928 | 910 | 921 | 26,700 |
2001/02/16 | 901 | 949 | 901 | 927 | 40,700 |
2001/02/15 | 875 | 910 | 875 | 895 | 28,900 |
2001/02/14 | 880 | 890 | 870 | 879 | 45,700 |
2001/02/13 | 880 | 890 | 880 | 885 | 32,000 |
2001/02/09 | 859 | 873 | 859 | 870 | 22,600 |
2001/02/08 | 870 | 875 | 862 | 862 | 23,800 |
2001/02/07 | 870 | 880 | 870 | 879 | 11,300 |
2001/02/06 | 864 | 882 | 864 | 881 | 17,600 |
2001/02/05 | 877 | 877 | 860 | 864 | 18,300 |
2001/02/02 | 835 | 890 | 835 | 890 | 43,900 |
2001/02/01 | 829 | 850 | 828 | 835 | 38,800 |
2001/01/31 | 801 | 820 | 800 | 820 | 22,400 |
2001/01/30 | 810 | 810 | 790 | 791 | 15,400 |
2001/01/29 | 775 | 791 | 775 | 790 | 7,000 |
2001/01/26 | 816 | 816 | 782 | 792 | 39,700 |
2001/01/25 | 771 | 780 | 770 | 777 | 16,200 |
2001/01/24 | 765 | 778 | 765 | 770 | 7,900 |
2001/01/23 | 785 | 785 | 760 | 760 | 9,900 |
2001/01/22 | 794 | 794 | 765 | 765 | 7,600 |
2001/01/19 | 798 | 798 | 770 | 795 | 11,700 |
2001/01/18 | 758 | 800 | 754 | 800 | 20,700 |
2001/01/17 | 725 | 740 | 725 | 738 | 8,000 |
2001/01/16 | 721 | 738 | 721 | 726 | 5,700 |
2001/01/15 | 705 | 740 | 705 | 711 | 14,000 |
2001/01/12 | 704 | 730 | 704 | 720 | 14,800 |
2001/01/11 | 740 | 749 | 728 | 740 | 12,700 |
2001/01/10 | 742 | 750 | 738 | 750 | 9,300 |
2001/01/09 | 750 | 753 | 740 | 753 | 17,100 |
2001/01/05 | 742 | 778 | 742 | 753 | 13,200 |
2001/01/04 | 738 | 758 | 720 | 740 | 22,400 |