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 |
|---|---|---|---|---|---|
| 2006/12/29 | 999 | 1,010 | 998 | 1,007 | 11,100 |
| 2006/12/28 | 1,000 | 1,007 | 995 | 1,007 | 89,300 |
| 2006/12/27 | 998 | 1,000 | 991 | 995 | 30,600 |
| 2006/12/26 | 990 | 1,000 | 987 | 1,000 | 27,900 |
| 2006/12/25 | 995 | 998 | 991 | 993 | 31,400 |
| 2006/12/22 | 1,002 | 1,007 | 995 | 995 | 54,100 |
| 2006/12/21 | 1,015 | 1,015 | 993 | 1,002 | 74,400 |
| 2006/12/20 | 1,005 | 1,022 | 1,000 | 1,007 | 69,300 |
| 2006/12/19 | 1,025 | 1,026 | 1,002 | 1,003 | 63,700 |
| 2006/12/18 | 1,031 | 1,032 | 1,016 | 1,023 | 31,100 |
| 2006/12/15 | 1,011 | 1,028 | 1,010 | 1,026 | 56,400 |
| 2006/12/14 | 1,031 | 1,038 | 1,011 | 1,017 | 61,000 |
| 2006/12/13 | 1,039 | 1,044 | 1,022 | 1,034 | 47,400 |
| 2006/12/12 | 1,058 | 1,058 | 1,024 | 1,040 | 93,100 |
| 2006/12/11 | 1,029 | 1,029 | 1,011 | 1,018 | 38,300 |
| 2006/12/08 | 1,016 | 1,025 | 1,001 | 1,010 | 80,500 |
| 2006/12/07 | 1,011 | 1,027 | 1,005 | 1,026 | 80,800 |
| 2006/12/06 | 1,011 | 1,011 | 993 | 1,000 | 92,800 |
| 2006/12/05 | 1,036 | 1,036 | 995 | 1,010 | 148,100 |
| 2006/12/04 | 1,031 | 1,033 | 1,015 | 1,020 | 46,200 |
| 2006/12/01 | 1,001 | 1,041 | 1,001 | 1,031 | 77,500 |
| 2006/11/30 | 1,000 | 1,010 | 997 | 1,001 | 64,300 |
| 2006/11/29 | 990 | 998 | 986 | 998 | 46,700 |
| 2006/11/28 | 990 | 994 | 979 | 987 | 76,200 |
| 2006/11/27 | 998 | 1,009 | 982 | 993 | 69,600 |
| 2006/11/24 | 1,003 | 1,022 | 983 | 1,009 | 69,000 |
| 2006/11/22 | 995 | 1,028 | 985 | 1,023 | 60,500 |
| 2006/11/21 | 1,024 | 1,024 | 993 | 1,001 | 50,300 |
| 2006/11/20 | 1,050 | 1,050 | 1,002 | 1,004 | 50,800 |
| 2006/11/17 | 1,060 | 1,075 | 1,030 | 1,037 | 91,600 |
| 2006/11/16 | 1,100 | 1,105 | 1,052 | 1,056 | 78,500 |
| 2006/11/15 | 1,090 | 1,100 | 1,080 | 1,087 | 34,600 |
| 2006/11/14 | 1,100 | 1,108 | 1,080 | 1,091 | 47,200 |
| 2006/11/13 | 1,090 | 1,105 | 1,061 | 1,085 | 64,800 |
| 2006/11/10 | 1,102 | 1,116 | 1,070 | 1,091 | 114,800 |
| 2006/11/09 | 1,193 | 1,195 | 1,154 | 1,160 | 35,400 |
| 2006/11/08 | 1,220 | 1,221 | 1,175 | 1,180 | 113,800 |
| 2006/11/07 | 1,224 | 1,225 | 1,185 | 1,211 | 54,000 |
| 2006/11/06 | 1,178 | 1,235 | 1,178 | 1,212 | 100,700 |
| 2006/11/02 | 1,180 | 1,180 | 1,164 | 1,178 | 25,700 |
| 2006/11/01 | 1,169 | 1,185 | 1,167 | 1,181 | 29,400 |
| 2006/10/31 | 1,180 | 1,180 | 1,160 | 1,169 | 53,800 |
| 2006/10/30 | 1,171 | 1,190 | 1,155 | 1,161 | 63,800 |
| 2006/10/27 | 1,210 | 1,213 | 1,188 | 1,205 | 47,300 |
| 2006/10/26 | 1,216 | 1,220 | 1,208 | 1,211 | 36,300 |
| 2006/10/25 | 1,239 | 1,245 | 1,207 | 1,212 | 68,500 |
| 2006/10/24 | 1,241 | 1,245 | 1,230 | 1,245 | 36,500 |
| 2006/10/23 | 1,250 | 1,250 | 1,230 | 1,241 | 54,300 |
| 2006/10/20 | 1,245 | 1,253 | 1,225 | 1,235 | 51,200 |
| 2006/10/19 | 1,234 | 1,249 | 1,223 | 1,244 | 59,500 |
| 2006/10/18 | 1,231 | 1,244 | 1,205 | 1,214 | 75,700 |
| 2006/10/17 | 1,265 | 1,265 | 1,232 | 1,239 | 59,400 |
| 2006/10/16 | 1,259 | 1,259 | 1,232 | 1,251 | 40,900 |
| 2006/10/13 | 1,262 | 1,268 | 1,230 | 1,248 | 61,900 |
| 2006/10/12 | 1,238 | 1,269 | 1,233 | 1,249 | 76,400 |
| 2006/10/11 | 1,280 | 1,296 | 1,230 | 1,233 | 85,800 |
| 2006/10/10 | 1,303 | 1,330 | 1,253 | 1,279 | 140,500 |
| 2006/10/06 | 1,277 | 1,305 | 1,263 | 1,289 | 60,700 |
| 2006/10/05 | 1,274 | 1,298 | 1,260 | 1,297 | 37,900 |
| 2006/10/04 | 1,284 | 1,284 | 1,240 | 1,255 | 66,600 |
| 2006/10/03 | 1,305 | 1,305 | 1,271 | 1,274 | 42,100 |
| 2006/10/02 | 1,326 | 1,346 | 1,293 | 1,302 | 84,900 |
| 2006/09/29 | 1,290 | 1,344 | 1,271 | 1,330 | 96,300 |
| 2006/09/28 | 1,263 | 1,282 | 1,256 | 1,282 | 56,400 |
| 2006/09/27 | 1,259 | 1,271 | 1,239 | 1,261 | 71,500 |
| 2006/09/26 | 1,271 | 1,284 | 1,230 | 1,272 | 105,200 |
| 2006/09/25 | 1,247 | 1,268 | 1,224 | 1,268 | 175,200 |
| 2006/09/22 | 1,236 | 1,274 | 1,227 | 1,227 | 114,200 |
| 2006/09/21 | 1,304 | 1,304 | 1,230 | 1,262 | 68,000 |
| 2006/09/20 | 1,291 | 1,300 | 1,272 | 1,287 | 90,400 |
| 2006/09/19 | 1,303 | 1,306 | 1,283 | 1,299 | 52,400 |
| 2006/09/15 | 1,318 | 1,335 | 1,275 | 1,300 | 91,100 |
| 2006/09/14 | 1,275 | 1,315 | 1,255 | 1,310 | 67,400 |
| 2006/09/13 | 1,315 | 1,316 | 1,251 | 1,270 | 62,800 |
| 2006/09/12 | 1,326 | 1,343 | 1,302 | 1,313 | 49,400 |
| 2006/09/11 | 1,380 | 1,387 | 1,325 | 1,332 | 119,200 |
| 2006/09/08 | 1,321 | 1,368 | 1,320 | 1,368 | 101,300 |
| 2006/09/07 | 1,320 | 1,340 | 1,306 | 1,324 | 41,200 |
| 2006/09/06 | 1,345 | 1,357 | 1,307 | 1,320 | 143,400 |
| 2006/09/05 | 1,322 | 1,335 | 1,316 | 1,330 | 30,200 |
| 2006/09/04 | 1,340 | 1,348 | 1,313 | 1,327 | 53,400 |
| 2006/09/01 | 1,337 | 1,357 | 1,312 | 1,340 | 44,500 |
| 2006/08/31 | 1,300 | 1,335 | 1,293 | 1,332 | 57,100 |
| 2006/08/30 | 1,300 | 1,303 | 1,280 | 1,292 | 50,900 |
| 2006/08/29 | 1,313 | 1,315 | 1,290 | 1,305 | 49,700 |
| 2006/08/28 | 1,326 | 1,326 | 1,280 | 1,309 | 73,000 |
| 2006/08/25 | 1,318 | 1,320 | 1,266 | 1,306 | 66,900 |
| 2006/08/24 | 1,322 | 1,342 | 1,304 | 1,319 | 83,800 |
| 2006/08/23 | 1,330 | 1,406 | 1,315 | 1,358 | 201,300 |
| 2006/08/22 | 1,237 | 1,330 | 1,232 | 1,329 | 149,900 |
| 2006/08/21 | 1,250 | 1,250 | 1,222 | 1,225 | 40,500 |
| 2006/08/18 | 1,202 | 1,221 | 1,195 | 1,219 | 49,400 |
| 2006/08/17 | 1,202 | 1,213 | 1,150 | 1,199 | 66,300 |
| 2006/08/16 | 1,191 | 1,197 | 1,183 | 1,195 | 15,000 |
| 2006/08/15 | 1,186 | 1,196 | 1,185 | 1,185 | 22,900 |
| 2006/08/14 | 1,186 | 1,201 | 1,181 | 1,195 | 29,800 |
| 2006/08/11 | 1,193 | 1,206 | 1,193 | 1,206 | 43,100 |
| 2006/08/10 | 1,179 | 1,200 | 1,179 | 1,193 | 33,600 |
| 2006/08/09 | 1,190 | 1,195 | 1,174 | 1,188 | 24,600 |
| 2006/08/08 | 1,163 | 1,190 | 1,163 | 1,189 | 15,400 |
| 2006/08/07 | 1,202 | 1,210 | 1,166 | 1,170 | 26,400 |
| 2006/08/04 | 1,191 | 1,215 | 1,191 | 1,211 | 25,000 |
| 2006/08/03 | 1,191 | 1,197 | 1,190 | 1,190 | 3,500 |
| 2006/08/02 | 1,201 | 1,202 | 1,185 | 1,191 | 6,900 |
| 2006/08/01 | 1,182 | 1,201 | 1,180 | 1,190 | 9,800 |
| 2006/07/31 | 1,206 | 1,215 | 1,179 | 1,192 | 36,000 |
| 2006/07/28 | 1,200 | 1,210 | 1,195 | 1,204 | 14,400 |
| 2006/07/27 | 1,190 | 1,210 | 1,182 | 1,200 | 23,200 |
| 2006/07/26 | 1,198 | 1,199 | 1,170 | 1,181 | 18,700 |
| 2006/07/25 | 1,180 | 1,200 | 1,180 | 1,200 | 6,100 |
| 2006/07/24 | 1,162 | 1,170 | 1,151 | 1,166 | 3,500 |
| 2006/07/21 | 1,210 | 1,210 | 1,173 | 1,175 | 24,800 |
| 2006/07/20 | 1,114 | 1,150 | 1,114 | 1,150 | 15,500 |
| 2006/07/19 | 1,127 | 1,127 | 1,085 | 1,110 | 17,800 |
| 2006/07/18 | 1,168 | 1,169 | 1,100 | 1,127 | 20,200 |
| 2006/07/14 | 1,198 | 1,198 | 1,163 | 1,168 | 11,200 |
| 2006/07/13 | 1,168 | 1,199 | 1,168 | 1,182 | 6,700 |
| 2006/07/12 | 1,220 | 1,220 | 1,182 | 1,199 | 16,700 |
| 2006/07/11 | 1,220 | 1,220 | 1,215 | 1,220 | 9,200 |
| 2006/07/10 | 1,225 | 1,225 | 1,190 | 1,221 | 20,200 |
| 2006/07/07 | 1,224 | 1,224 | 1,201 | 1,217 | 11,200 |
| 2006/07/06 | 1,220 | 1,224 | 1,202 | 1,224 | 13,900 |
| 2006/07/05 | 1,220 | 1,223 | 1,205 | 1,223 | 14,400 |
| 2006/07/04 | 1,221 | 1,225 | 1,210 | 1,225 | 10,300 |
| 2006/07/03 | 1,210 | 1,230 | 1,206 | 1,211 | 45,900 |
| 2006/06/30 | 1,230 | 1,230 | 1,180 | 1,204 | 29,300 |
| 2006/06/29 | 1,156 | 1,170 | 1,155 | 1,170 | 9,700 |
| 2006/06/28 | 1,170 | 1,190 | 1,130 | 1,147 | 21,700 |
| 2006/06/27 | 1,180 | 1,190 | 1,166 | 1,170 | 9,100 |
| 2006/06/26 | 1,208 | 1,208 | 1,180 | 1,180 | 18,800 |
| 2006/06/23 | 1,206 | 1,207 | 1,191 | 1,201 | 12,400 |
| 2006/06/22 | 1,199 | 1,205 | 1,188 | 1,205 | 15,400 |
| 2006/06/21 | 1,203 | 1,203 | 1,173 | 1,181 | 25,000 |
| 2006/06/20 | 1,180 | 1,189 | 1,171 | 1,183 | 9,100 |
| 2006/06/19 | 1,194 | 1,199 | 1,175 | 1,182 | 9,100 |
| 2006/06/16 | 1,150 | 1,177 | 1,150 | 1,162 | 16,900 |
| 2006/06/15 | 1,101 | 1,138 | 1,101 | 1,138 | 14,600 |
| 2006/06/14 | 1,069 | 1,117 | 1,060 | 1,106 | 15,800 |
| 2006/06/13 | 1,095 | 1,099 | 1,075 | 1,075 | 16,900 |
| 2006/06/12 | 1,067 | 1,095 | 1,067 | 1,095 | 12,000 |
| 2006/06/09 | 1,045 | 1,084 | 1,045 | 1,067 | 31,500 |
| 2006/06/08 | 1,101 | 1,115 | 1,010 | 1,042 | 29,000 |
| 2006/06/07 | 1,121 | 1,150 | 1,121 | 1,121 | 19,400 |
| 2006/06/06 | 1,170 | 1,175 | 1,145 | 1,145 | 17,900 |
| 2006/06/05 | 1,211 | 1,211 | 1,170 | 1,174 | 17,400 |
| 2006/06/02 | 1,219 | 1,221 | 1,154 | 1,180 | 27,200 |
| 2006/06/01 | 1,181 | 1,213 | 1,181 | 1,208 | 32,800 |
| 2006/05/31 | 1,192 | 1,208 | 1,162 | 1,162 | 12,100 |
| 2006/05/30 | 1,215 | 1,215 | 1,191 | 1,191 | 6,300 |
| 2006/05/29 | 1,233 | 1,233 | 1,195 | 1,215 | 14,200 |
| 2006/05/26 | 1,230 | 1,231 | 1,214 | 1,230 | 12,400 |
| 2006/05/25 | 1,179 | 1,220 | 1,179 | 1,213 | 14,900 |
| 2006/05/24 | 1,181 | 1,189 | 1,166 | 1,168 | 25,000 |
| 2006/05/23 | 1,200 | 1,210 | 1,176 | 1,191 | 26,100 |
| 2006/05/22 | 1,239 | 1,239 | 1,202 | 1,205 | 38,600 |
| 2006/05/19 | 1,220 | 1,220 | 1,203 | 1,220 | 15,800 |
| 2006/05/18 | 1,216 | 1,226 | 1,200 | 1,221 | 25,500 |
| 2006/05/17 | 1,215 | 1,290 | 1,207 | 1,212 | 36,500 |
| 2006/05/16 | 1,234 | 1,237 | 1,210 | 1,213 | 21,900 |
| 2006/05/15 | 1,231 | 1,231 | 1,210 | 1,214 | 13,800 |
| 2006/05/12 | 1,234 | 1,245 | 1,211 | 1,231 | 19,300 |
| 2006/05/11 | 1,255 | 1,280 | 1,250 | 1,255 | 14,200 |
| 2006/05/10 | 1,280 | 1,285 | 1,252 | 1,268 | 15,600 |
| 2006/05/09 | 1,291 | 1,297 | 1,280 | 1,282 | 22,900 |
| 2006/05/08 | 1,295 | 1,299 | 1,292 | 1,297 | 7,700 |
| 2006/05/02 | 1,300 | 1,309 | 1,291 | 1,300 | 9,900 |
| 2006/05/01 | 1,292 | 1,306 | 1,286 | 1,288 | 11,200 |
| 2006/04/28 | 1,295 | 1,314 | 1,283 | 1,292 | 19,800 |
| 2006/04/27 | 1,300 | 1,312 | 1,292 | 1,297 | 23,600 |
| 2006/04/26 | 1,321 | 1,321 | 1,281 | 1,300 | 25,500 |
| 2006/04/25 | 1,314 | 1,324 | 1,309 | 1,324 | 18,000 |
| 2006/04/24 | 1,310 | 1,320 | 1,294 | 1,318 | 19,000 |
| 2006/04/21 | 1,325 | 1,325 | 1,305 | 1,323 | 28,100 |
| 2006/04/20 | 1,308 | 1,314 | 1,305 | 1,305 | 15,200 |
| 2006/04/19 | 1,323 | 1,323 | 1,309 | 1,309 | 11,500 |
| 2006/04/18 | 1,310 | 1,323 | 1,303 | 1,323 | 19,800 |
| 2006/04/17 | 1,330 | 1,330 | 1,310 | 1,310 | 14,500 |
| 2006/04/14 | 1,350 | 1,366 | 1,330 | 1,332 | 17,300 |
| 2006/04/13 | 1,342 | 1,346 | 1,316 | 1,327 | 16,100 |
| 2006/04/12 | 1,341 | 1,350 | 1,330 | 1,330 | 17,900 |
| 2006/04/11 | 1,346 | 1,365 | 1,325 | 1,340 | 20,300 |
| 2006/04/10 | 1,367 | 1,367 | 1,350 | 1,365 | 17,200 |
| 2006/04/07 | 1,360 | 1,367 | 1,340 | 1,367 | 33,000 |
| 2006/04/06 | 1,348 | 1,358 | 1,340 | 1,355 | 31,300 |
| 2006/04/05 | 1,354 | 1,354 | 1,321 | 1,322 | 24,700 |
| 2006/04/04 | 1,342 | 1,354 | 1,330 | 1,354 | 19,800 |
| 2006/04/03 | 1,321 | 1,354 | 1,310 | 1,344 | 53,900 |
| 2006/03/31 | 1,320 | 1,328 | 1,301 | 1,301 | 27,800 |
| 2006/03/30 | 1,334 | 1,340 | 1,315 | 1,335 | 11,200 |
| 2006/03/29 | 1,348 | 1,348 | 1,328 | 1,337 | 12,300 |
| 2006/03/28 | 1,301 | 1,335 | 1,295 | 1,334 | 17,300 |
| 2006/03/27 | 1,350 | 1,368 | 1,337 | 1,353 | 59,200 |
| 2006/03/24 | 1,334 | 1,343 | 1,310 | 1,337 | 52,700 |
| 2006/03/23 | 1,349 | 1,349 | 1,320 | 1,326 | 48,500 |
| 2006/03/22 | 1,350 | 1,350 | 1,320 | 1,329 | 30,100 |
| 2006/03/20 | 1,305 | 1,320 | 1,300 | 1,320 | 33,900 |
| 2006/03/17 | 1,290 | 1,300 | 1,287 | 1,299 | 16,900 |
| 2006/03/16 | 1,302 | 1,307 | 1,285 | 1,285 | 16,800 |
| 2006/03/15 | 1,300 | 1,305 | 1,293 | 1,296 | 14,400 |
| 2006/03/14 | 1,288 | 1,299 | 1,288 | 1,298 | 14,400 |
| 2006/03/13 | 1,259 | 1,289 | 1,259 | 1,288 | 35,000 |
| 2006/03/10 | 1,230 | 1,259 | 1,230 | 1,234 | 78,000 |
| 2006/03/09 | 1,251 | 1,270 | 1,242 | 1,270 | 19,400 |
| 2006/03/08 | 1,255 | 1,275 | 1,253 | 1,253 | 11,400 |
| 2006/03/07 | 1,270 | 1,283 | 1,255 | 1,261 | 38,800 |
| 2006/03/06 | 1,273 | 1,273 | 1,260 | 1,269 | 17,700 |
| 2006/03/03 | 1,282 | 1,284 | 1,253 | 1,253 | 23,100 |
| 2006/03/02 | 1,285 | 1,295 | 1,283 | 1,283 | 8,700 |
| 2006/03/01 | 1,295 | 1,316 | 1,287 | 1,290 | 15,300 |
| 2006/02/28 | 1,340 | 1,340 | 1,294 | 1,295 | 27,300 |
| 2006/02/27 | 1,340 | 1,344 | 1,310 | 1,321 | 33,000 |
| 2006/02/24 | 1,313 | 1,337 | 1,307 | 1,332 | 18,900 |
| 2006/02/23 | 1,348 | 1,348 | 1,287 | 1,330 | 20,900 |
| 2006/02/22 | 1,342 | 1,342 | 1,287 | 1,295 | 12,200 |
| 2006/02/21 | 1,349 | 1,349 | 1,315 | 1,315 | 18,900 |
| 2006/02/20 | 1,285 | 1,305 | 1,277 | 1,283 | 26,000 |
| 2006/02/17 | 1,310 | 1,320 | 1,296 | 1,302 | 35,400 |
| 2006/02/16 | 1,330 | 1,335 | 1,300 | 1,301 | 25,600 |
| 2006/02/15 | 1,380 | 1,381 | 1,340 | 1,340 | 24,100 |
| 2006/02/14 | 1,345 | 1,388 | 1,330 | 1,355 | 32,300 |
| 2006/02/13 | 1,395 | 1,395 | 1,335 | 1,347 | 41,200 |
| 2006/02/10 | 1,400 | 1,429 | 1,382 | 1,395 | 42,900 |
| 2006/02/09 | 1,400 | 1,445 | 1,390 | 1,440 | 70,200 |
| 2006/02/08 | 1,400 | 1,412 | 1,382 | 1,390 | 85,300 |
| 2006/02/07 | 1,376 | 1,390 | 1,368 | 1,377 | 20,800 |
| 2006/02/06 | 1,376 | 1,380 | 1,366 | 1,367 | 21,700 |
| 2006/02/03 | 1,370 | 1,374 | 1,366 | 1,371 | 9,900 |
| 2006/02/02 | 1,386 | 1,394 | 1,362 | 1,365 | 17,400 |
| 2006/02/01 | 1,381 | 1,386 | 1,354 | 1,360 | 23,900 |
| 2006/01/31 | 1,390 | 1,398 | 1,381 | 1,386 | 13,600 |
| 2006/01/30 | 1,398 | 1,398 | 1,376 | 1,378 | 23,700 |
| 2006/01/27 | 1,374 | 1,380 | 1,350 | 1,370 | 20,100 |
| 2006/01/26 | 1,345 | 1,368 | 1,338 | 1,358 | 20,800 |
| 2006/01/25 | 1,339 | 1,339 | 1,312 | 1,327 | 25,900 |
| 2006/01/24 | 1,281 | 1,340 | 1,281 | 1,339 | 13,600 |
| 2006/01/23 | 1,371 | 1,372 | 1,289 | 1,292 | 65,300 |
| 2006/01/20 | 1,416 | 1,416 | 1,326 | 1,331 | 43,400 |
| 2006/01/19 | 1,305 | 1,394 | 1,302 | 1,384 | 58,600 |
| 2006/01/18 | 1,400 | 1,407 | 1,200 | 1,328 | 110,600 |
| 2006/01/17 | 1,430 | 1,448 | 1,400 | 1,400 | 39,100 |
| 2006/01/16 | 1,420 | 1,451 | 1,415 | 1,441 | 70,400 |
| 2006/01/13 | 1,425 | 1,425 | 1,415 | 1,421 | 41,400 |
| 2006/01/12 | 1,400 | 1,430 | 1,388 | 1,429 | 60,100 |
| 2006/01/11 | 1,390 | 1,390 | 1,375 | 1,389 | 23,900 |
| 2006/01/10 | 1,400 | 1,420 | 1,390 | 1,397 | 56,800 |
| 2006/01/06 | 1,380 | 1,411 | 1,380 | 1,402 | 47,900 |
| 2006/01/05 | 1,378 | 1,385 | 1,370 | 1,377 | 49,600 |
| 2006/01/04 | 1,370 | 1,395 | 1,370 | 1,378 | 17,700 |