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 |
---|---|---|---|---|---|
2003/12/30 | 930 | 939 | 921 | 924 | 8,500 |
2003/12/29 | 927 | 927 | 920 | 922 | 4,900 |
2003/12/26 | 923 | 923 | 917 | 920 | 32,600 |
2003/12/25 | 918 | 930 | 918 | 930 | 20,000 |
2003/12/24 | 914 | 920 | 912 | 917 | 13,100 |
2003/12/22 | 911 | 916 | 910 | 914 | 9,000 |
2003/12/19 | 917 | 924 | 909 | 915 | 18,800 |
2003/12/18 | 913 | 919 | 910 | 910 | 15,400 |
2003/12/17 | 917 | 917 | 912 | 912 | 11,900 |
2003/12/16 | 915 | 920 | 912 | 915 | 7,100 |
2003/12/15 | 915 | 923 | 915 | 919 | 13,000 |
2003/12/12 | 925 | 925 | 912 | 915 | 39,400 |
2003/12/11 | 936 | 936 | 910 | 910 | 25,800 |
2003/12/10 | 910 | 916 | 906 | 906 | 12,000 |
2003/12/09 | 910 | 924 | 910 | 916 | 9,800 |
2003/12/08 | 930 | 930 | 909 | 924 | 12,100 |
2003/12/05 | 917 | 919 | 909 | 912 | 11,600 |
2003/12/04 | 912 | 923 | 910 | 911 | 6,800 |
2003/12/03 | 915 | 929 | 910 | 929 | 6,700 |
2003/12/02 | 920 | 929 | 920 | 922 | 7,100 |
2003/12/01 | 917 | 930 | 911 | 930 | 8,600 |
2003/11/28 | 916 | 925 | 913 | 916 | 8,400 |
2003/11/27 | 915 | 925 | 915 | 915 | 2,900 |
2003/11/26 | 944 | 944 | 910 | 932 | 22,500 |
2003/11/25 | 912 | 934 | 912 | 934 | 23,900 |
2003/11/21 | 910 | 910 | 905 | 906 | 3,300 |
2003/11/20 | 900 | 918 | 882 | 918 | 10,100 |
2003/11/19 | 881 | 907 | 880 | 907 | 8,200 |
2003/11/18 | 896 | 896 | 872 | 885 | 17,400 |
2003/11/17 | 900 | 921 | 900 | 901 | 17,500 |
2003/11/14 | 919 | 920 | 915 | 920 | 11,500 |
2003/11/13 | 920 | 925 | 911 | 920 | 6,700 |
2003/11/12 | 917 | 917 | 900 | 916 | 13,700 |
2003/11/11 | 951 | 955 | 920 | 920 | 20,100 |
2003/11/10 | 959 | 965 | 953 | 965 | 5,500 |
2003/11/07 | 956 | 966 | 956 | 956 | 7,800 |
2003/11/06 | 968 | 968 | 956 | 956 | 9,200 |
2003/11/05 | 970 | 970 | 955 | 968 | 6,700 |
2003/11/04 | 970 | 995 | 969 | 972 | 11,000 |
2003/10/31 | 965 | 980 | 964 | 969 | 5,300 |
2003/10/30 | 965 | 980 | 964 | 980 | 17,800 |
2003/10/29 | 979 | 979 | 963 | 963 | 6,100 |
2003/10/28 | 960 | 975 | 958 | 959 | 8,800 |
2003/10/27 | 986 | 987 | 955 | 980 | 31,100 |
2003/10/24 | 972 | 979 | 950 | 979 | 22,600 |
2003/10/23 | 972 | 973 | 951 | 967 | 15,200 |
2003/10/22 | 973 | 980 | 970 | 973 | 6,900 |
2003/10/21 | 981 | 990 | 970 | 971 | 11,700 |
2003/10/20 | 994 | 994 | 980 | 981 | 8,000 |
2003/10/17 | 989 | 1,000 | 988 | 990 | 7,600 |
2003/10/16 | 990 | 1,000 | 988 | 989 | 4,400 |
2003/10/15 | 1,001 | 1,020 | 992 | 992 | 9,300 |
2003/10/14 | 1,013 | 1,030 | 1,003 | 1,003 | 25,500 |
2003/10/10 | 1,000 | 1,013 | 999 | 1,013 | 17,600 |
2003/10/09 | 1,000 | 1,009 | 999 | 1,002 | 13,300 |
2003/10/08 | 985 | 1,014 | 985 | 997 | 22,500 |
2003/10/07 | 1,000 | 1,000 | 982 | 982 | 7,700 |
2003/10/06 | 980 | 1,001 | 979 | 990 | 18,500 |
2003/10/03 | 970 | 978 | 970 | 978 | 7,600 |
2003/10/02 | 974 | 980 | 952 | 972 | 6,700 |
2003/10/01 | 976 | 988 | 965 | 965 | 12,800 |
2003/09/30 | 952 | 972 | 952 | 965 | 5,600 |
2003/09/29 | 973 | 973 | 930 | 951 | 15,300 |
2003/09/26 | 1,000 | 1,000 | 975 | 977 | 26,800 |
2003/09/25 | 1,001 | 1,004 | 973 | 990 | 29,100 |
2003/09/24 | 1,020 | 1,028 | 1,002 | 1,010 | 47,400 |
2003/09/22 | 1,017 | 1,029 | 1,010 | 1,024 | 28,300 |
2003/09/19 | 1,017 | 1,029 | 1,002 | 1,014 | 15,300 |
2003/09/18 | 1,010 | 1,028 | 998 | 1,017 | 37,200 |
2003/09/17 | 1,060 | 1,060 | 1,019 | 1,033 | 26,600 |
2003/09/16 | 1,045 | 1,070 | 1,035 | 1,058 | 48,200 |
2003/09/12 | 1,008 | 1,050 | 1,005 | 1,043 | 83,500 |
2003/09/11 | 971 | 998 | 968 | 998 | 44,400 |
2003/09/10 | 965 | 987 | 965 | 982 | 26,700 |
2003/09/09 | 947 | 990 | 945 | 965 | 36,400 |
2003/09/08 | 917 | 974 | 910 | 951 | 54,000 |
2003/09/05 | 910 | 915 | 908 | 908 | 10,700 |
2003/09/04 | 908 | 916 | 908 | 910 | 13,500 |
2003/09/03 | 910 | 918 | 906 | 909 | 18,800 |
2003/09/02 | 910 | 910 | 893 | 893 | 26,100 |
2003/09/01 | 890 | 905 | 890 | 905 | 61,900 |
2003/08/29 | 885 | 889 | 882 | 887 | 17,900 |
2003/08/28 | 882 | 882 | 875 | 875 | 10,400 |
2003/08/27 | 882 | 882 | 878 | 878 | 14,400 |
2003/08/26 | 890 | 890 | 880 | 880 | 28,000 |
2003/08/25 | 882 | 887 | 879 | 879 | 20,500 |
2003/08/22 | 883 | 887 | 880 | 881 | 12,800 |
2003/08/21 | 884 | 887 | 879 | 879 | 8,700 |
2003/08/20 | 879 | 884 | 876 | 884 | 11,000 |
2003/08/19 | 881 | 884 | 875 | 877 | 12,700 |
2003/08/18 | 885 | 885 | 877 | 878 | 2,500 |
2003/08/15 | 880 | 888 | 875 | 875 | 14,100 |
2003/08/14 | 879 | 885 | 877 | 883 | 9,900 |
2003/08/13 | 882 | 887 | 879 | 879 | 11,400 |
2003/08/12 | 885 | 894 | 882 | 883 | 10,200 |
2003/08/11 | 885 | 894 | 885 | 887 | 6,900 |
2003/08/08 | 890 | 890 | 884 | 885 | 10,000 |
2003/08/07 | 898 | 899 | 888 | 898 | 17,100 |
2003/08/06 | 884 | 890 | 884 | 886 | 8,200 |
2003/08/05 | 890 | 890 | 884 | 884 | 15,500 |
2003/08/04 | 900 | 900 | 893 | 899 | 30,300 |
2003/08/01 | 895 | 899 | 882 | 894 | 32,100 |
2003/07/31 | 886 | 890 | 878 | 881 | 22,100 |
2003/07/30 | 878 | 884 | 870 | 880 | 20,100 |
2003/07/29 | 894 | 894 | 871 | 872 | 12,700 |
2003/07/28 | 890 | 896 | 875 | 885 | 55,700 |
2003/07/25 | 870 | 874 | 864 | 870 | 22,900 |
2003/07/24 | 872 | 874 | 866 | 866 | 18,300 |
2003/07/23 | 868 | 875 | 866 | 874 | 14,100 |
2003/07/22 | 870 | 870 | 866 | 866 | 7,600 |
2003/07/18 | 865 | 874 | 865 | 868 | 10,900 |
2003/07/17 | 881 | 881 | 866 | 878 | 12,400 |
2003/07/16 | 870 | 882 | 870 | 871 | 31,400 |
2003/07/15 | 881 | 881 | 871 | 871 | 24,000 |
2003/07/14 | 880 | 920 | 878 | 891 | 42,000 |
2003/07/11 | 881 | 888 | 873 | 873 | 20,200 |
2003/07/10 | 889 | 893 | 880 | 881 | 18,000 |
2003/07/09 | 881 | 889 | 878 | 879 | 17,100 |
2003/07/08 | 891 | 898 | 877 | 880 | 57,700 |
2003/07/07 | 874 | 877 | 870 | 872 | 10,200 |
2003/07/04 | 865 | 875 | 861 | 870 | 17,600 |
2003/07/03 | 883 | 883 | 865 | 865 | 28,300 |
2003/07/02 | 870 | 880 | 870 | 873 | 17,200 |
2003/07/01 | 869 | 879 | 866 | 870 | 16,300 |
2003/06/30 | 880 | 885 | 865 | 869 | 24,300 |
2003/06/27 | 875 | 879 | 871 | 875 | 24,100 |
2003/06/26 | 867 | 870 | 861 | 862 | 38,400 |
2003/06/25 | 867 | 878 | 867 | 870 | 20,400 |
2003/06/24 | 870 | 875 | 865 | 865 | 8,600 |
2003/06/23 | 865 | 878 | 865 | 868 | 6,100 |
2003/06/20 | 866 | 875 | 865 | 866 | 8,500 |
2003/06/19 | 871 | 879 | 866 | 866 | 16,700 |
2003/06/18 | 865 | 870 | 865 | 865 | 11,000 |
2003/06/17 | 863 | 863 | 857 | 857 | 10,200 |
2003/06/16 | 856 | 863 | 853 | 863 | 8,800 |
2003/06/13 | 865 | 865 | 857 | 857 | 40,600 |
2003/06/12 | 859 | 866 | 857 | 857 | 4,800 |
2003/06/11 | 865 | 865 | 856 | 856 | 4,200 |
2003/06/10 | 860 | 864 | 858 | 858 | 9,200 |
2003/06/09 | 860 | 864 | 857 | 864 | 5,800 |
2003/06/06 | 858 | 863 | 855 | 863 | 4,600 |
2003/06/05 | 853 | 857 | 850 | 857 | 7,300 |
2003/06/04 | 853 | 857 | 850 | 854 | 14,000 |
2003/06/03 | 859 | 859 | 854 | 858 | 6,900 |
2003/06/02 | 853 | 859 | 850 | 853 | 9,500 |
2003/05/30 | 850 | 860 | 850 | 852 | 23,200 |
2003/05/29 | 856 | 856 | 851 | 852 | 10,600 |
2003/05/28 | 860 | 860 | 855 | 856 | 3,700 |
2003/05/27 | 860 | 860 | 850 | 850 | 9,800 |
2003/05/26 | 865 | 865 | 862 | 862 | 29,800 |
2003/05/23 | 852 | 865 | 852 | 865 | 34,700 |
2003/05/22 | 851 | 857 | 851 | 852 | 3,900 |
2003/05/21 | 853 | 859 | 851 | 851 | 7,400 |
2003/05/20 | 859 | 859 | 850 | 853 | 7,400 |
2003/05/19 | 865 | 865 | 859 | 859 | 8,600 |
2003/05/16 | 873 | 873 | 863 | 863 | 7,300 |
2003/05/15 | 866 | 875 | 863 | 865 | 10,200 |
2003/05/14 | 866 | 877 | 865 | 866 | 10,600 |
2003/05/13 | 874 | 877 | 867 | 867 | 10,400 |
2003/05/12 | 866 | 874 | 862 | 874 | 7,500 |
2003/05/09 | 861 | 866 | 861 | 866 | 10,100 |
2003/05/08 | 870 | 872 | 861 | 861 | 10,900 |
2003/05/07 | 878 | 878 | 865 | 873 | 5,300 |
2003/05/06 | 876 | 876 | 865 | 870 | 14,600 |
2003/05/02 | 864 | 867 | 857 | 867 | 7,800 |
2003/05/01 | 863 | 874 | 860 | 874 | 7,800 |
2003/04/30 | 870 | 870 | 861 | 863 | 5,000 |
2003/04/28 | 865 | 865 | 855 | 860 | 6,500 |
2003/04/25 | 879 | 879 | 867 | 867 | 38,400 |
2003/04/24 | 872 | 883 | 872 | 878 | 8,700 |
2003/04/23 | 872 | 880 | 871 | 871 | 6,100 |
2003/04/22 | 879 | 880 | 872 | 872 | 7,600 |
2003/04/21 | 879 | 880 | 870 | 880 | 6,400 |
2003/04/18 | 879 | 879 | 863 | 866 | 10,500 |
2003/04/17 | 865 | 875 | 865 | 875 | 6,900 |
2003/04/16 | 868 | 868 | 855 | 855 | 3,800 |
2003/04/15 | 882 | 882 | 861 | 864 | 8,500 |
2003/04/14 | 880 | 887 | 874 | 882 | 7,100 |
2003/04/11 | 863 | 883 | 863 | 877 | 7,800 |
2003/04/10 | 880 | 885 | 865 | 871 | 7,800 |
2003/04/09 | 887 | 890 | 870 | 880 | 7,500 |
2003/04/08 | 868 | 891 | 858 | 891 | 29,800 |
2003/04/07 | 870 | 873 | 865 | 865 | 2,600 |
2003/04/04 | 854 | 869 | 850 | 861 | 7,000 |
2003/04/03 | 850 | 870 | 849 | 854 | 5,000 |
2003/04/02 | 855 | 855 | 846 | 855 | 6,300 |
2003/04/01 | 842 | 861 | 842 | 855 | 5,000 |
2003/03/31 | 890 | 890 | 862 | 862 | 7,700 |
2003/03/28 | 890 | 890 | 880 | 889 | 9,400 |
2003/03/27 | 873 | 890 | 873 | 890 | 12,900 |
2003/03/26 | 899 | 899 | 863 | 873 | 40,000 |
2003/03/25 | 886 | 900 | 886 | 900 | 24,800 |
2003/03/24 | 882 | 899 | 881 | 895 | 16,300 |
2003/03/20 | 870 | 875 | 867 | 872 | 11,700 |
2003/03/19 | 862 | 870 | 858 | 869 | 12,000 |
2003/03/18 | 880 | 880 | 861 | 861 | 9,200 |
2003/03/17 | 879 | 879 | 857 | 860 | 6,600 |
2003/03/14 | 875 | 875 | 860 | 861 | 50,200 |
2003/03/13 | 850 | 865 | 850 | 865 | 17,500 |
2003/03/12 | 851 | 858 | 850 | 850 | 11,500 |
2003/03/11 | 861 | 866 | 850 | 852 | 13,900 |
2003/03/10 | 864 | 869 | 863 | 866 | 12,000 |
2003/03/07 | 889 | 889 | 860 | 863 | 12,700 |
2003/03/06 | 872 | 880 | 869 | 879 | 15,800 |
2003/03/05 | 872 | 872 | 866 | 872 | 5,500 |
2003/03/04 | 867 | 875 | 855 | 873 | 12,800 |
2003/03/03 | 845 | 870 | 841 | 867 | 24,200 |
2003/02/28 | 854 | 854 | 845 | 851 | 33,200 |
2003/02/27 | 867 | 867 | 854 | 865 | 13,900 |
2003/02/26 | 881 | 881 | 867 | 871 | 34,200 |
2003/02/25 | 888 | 888 | 881 | 884 | 15,700 |
2003/02/24 | 880 | 886 | 878 | 884 | 10,400 |
2003/02/21 | 881 | 888 | 880 | 880 | 17,000 |
2003/02/20 | 876 | 883 | 876 | 882 | 6,100 |
2003/02/19 | 885 | 885 | 875 | 876 | 11,200 |
2003/02/18 | 875 | 889 | 874 | 885 | 23,200 |
2003/02/17 | 870 | 880 | 870 | 879 | 10,500 |
2003/02/14 | 860 | 870 | 860 | 870 | 22,900 |
2003/02/13 | 865 | 867 | 860 | 863 | 8,100 |
2003/02/12 | 860 | 868 | 853 | 868 | 24,700 |
2003/02/10 | 855 | 860 | 845 | 860 | 9,300 |
2003/02/07 | 849 | 853 | 843 | 845 | 13,400 |
2003/02/06 | 857 | 857 | 842 | 842 | 9,800 |
2003/02/05 | 848 | 859 | 845 | 852 | 16,400 |
2003/02/04 | 850 | 850 | 846 | 847 | 8,100 |
2003/02/03 | 851 | 858 | 840 | 845 | 18,000 |
2003/01/31 | 846 | 854 | 841 | 841 | 6,000 |
2003/01/30 | 860 | 867 | 845 | 845 | 14,500 |
2003/01/29 | 860 | 869 | 845 | 860 | 11,500 |
2003/01/28 | 865 | 865 | 855 | 860 | 14,500 |
2003/01/27 | 892 | 892 | 866 | 866 | 35,500 |
2003/01/24 | 864 | 879 | 862 | 872 | 16,400 |
2003/01/23 | 855 | 865 | 849 | 861 | 9,500 |
2003/01/22 | 860 | 860 | 840 | 847 | 12,900 |
2003/01/21 | 847 | 861 | 847 | 851 | 8,100 |
2003/01/20 | 842 | 850 | 840 | 842 | 16,900 |
2003/01/17 | 848 | 862 | 839 | 841 | 12,000 |
2003/01/16 | 855 | 862 | 848 | 848 | 3,900 |
2003/01/15 | 855 | 865 | 855 | 855 | 9,100 |
2003/01/14 | 838 | 853 | 838 | 853 | 5,000 |
2003/01/10 | 860 | 864 | 836 | 836 | 9,400 |
2003/01/09 | 865 | 865 | 832 | 832 | 2,900 |
2003/01/08 | 865 | 865 | 850 | 850 | 5,600 |
2003/01/07 | 878 | 878 | 864 | 870 | 4,900 |
2003/01/06 | 845 | 877 | 845 | 877 | 6,100 |