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 |
---|---|---|---|---|---|
2008/12/30 | 316 | 322 | 316 | 320 | 17,700 |
2008/12/29 | 314 | 317 | 308 | 314 | 35,900 |
2008/12/26 | 300 | 315 | 299 | 315 | 52,000 |
2008/12/25 | 304 | 307 | 293 | 300 | 86,900 |
2008/12/24 | 320 | 330 | 303 | 305 | 90,200 |
2008/12/22 | 337 | 337 | 305 | 305 | 96,900 |
2008/12/19 | 340 | 345 | 330 | 340 | 65,200 |
2008/12/18 | 360 | 363 | 345 | 345 | 42,300 |
2008/12/17 | 370 | 371 | 355 | 360 | 28,000 |
2008/12/16 | 383 | 384 | 356 | 364 | 72,400 |
2008/12/15 | 400 | 405 | 381 | 383 | 50,500 |
2008/12/12 | 400 | 410 | 386 | 395 | 41,700 |
2008/12/11 | 415 | 415 | 385 | 410 | 49,300 |
2008/12/10 | 392 | 397 | 385 | 395 | 32,900 |
2008/12/09 | 396 | 396 | 383 | 387 | 30,700 |
2008/12/08 | 380 | 395 | 380 | 393 | 23,000 |
2008/12/05 | 378 | 378 | 373 | 373 | 22,300 |
2008/12/04 | 392 | 392 | 377 | 379 | 35,100 |
2008/12/03 | 409 | 409 | 393 | 395 | 13,500 |
2008/12/02 | 410 | 413 | 391 | 399 | 14,900 |
2008/12/01 | 426 | 426 | 410 | 415 | 24,500 |
2008/11/28 | 428 | 429 | 417 | 425 | 24,100 |
2008/11/27 | 430 | 432 | 422 | 428 | 19,200 |
2008/11/26 | 433 | 433 | 409 | 418 | 19,300 |
2008/11/25 | 402 | 439 | 402 | 439 | 27,200 |
2008/11/21 | 440 | 440 | 410 | 420 | 39,000 |
2008/11/20 | 397 | 410 | 382 | 410 | 32,400 |
2008/11/19 | 371 | 389 | 365 | 387 | 24,100 |
2008/11/18 | 388 | 420 | 357 | 374 | 50,200 |
2008/11/17 | 437 | 451 | 362 | 378 | 143,900 |
2008/11/14 | 448 | 448 | 430 | 436 | 5,400 |
2008/11/13 | 435 | 440 | 430 | 437 | 17,400 |
2008/11/12 | 440 | 444 | 438 | 438 | 7,900 |
2008/11/11 | 438 | 447 | 437 | 442 | 13,100 |
2008/11/10 | 436 | 445 | 433 | 437 | 34,100 |
2008/11/07 | 455 | 460 | 425 | 436 | 30,000 |
2008/11/06 | 451 | 465 | 451 | 455 | 17,200 |
2008/11/05 | 444 | 470 | 443 | 470 | 34,200 |
2008/11/04 | 446 | 450 | 444 | 444 | 22,300 |
2008/10/31 | 440 | 445 | 430 | 444 | 33,500 |
2008/10/30 | 411 | 430 | 409 | 430 | 25,700 |
2008/10/29 | 400 | 406 | 396 | 406 | 40,100 |
2008/10/28 | 393 | 395 | 385 | 392 | 47,500 |
2008/10/27 | 394 | 405 | 389 | 393 | 42,800 |
2008/10/24 | 398 | 404 | 383 | 394 | 39,900 |
2008/10/23 | 396 | 401 | 379 | 398 | 29,300 |
2008/10/22 | 415 | 420 | 393 | 396 | 17,400 |
2008/10/21 | 430 | 433 | 425 | 427 | 55,700 |
2008/10/20 | 379 | 405 | 374 | 405 | 27,300 |
2008/10/17 | 366 | 376 | 357 | 376 | 22,200 |
2008/10/16 | 375 | 375 | 343 | 350 | 41,200 |
2008/10/15 | 371 | 378 | 362 | 375 | 33,900 |
2008/10/14 | 331 | 374 | 331 | 371 | 43,600 |
2008/10/10 | 328 | 335 | 312 | 321 | 21,100 |
2008/10/09 | 360 | 374 | 323 | 350 | 48,100 |
2008/10/08 | 291 | 310 | 291 | 295 | 48,500 |
2008/10/07 | 350 | 369 | 296 | 296 | 68,000 |
2008/10/06 | 376 | 385 | 376 | 376 | 31,600 |
2008/10/03 | 376 | 392 | 375 | 386 | 21,900 |
2008/10/02 | 380 | 383 | 376 | 381 | 10,900 |
2008/10/01 | 372 | 377 | 361 | 376 | 23,500 |
2008/09/30 | 380 | 381 | 360 | 364 | 44,300 |
2008/09/29 | 405 | 405 | 390 | 391 | 15,000 |
2008/09/26 | 410 | 410 | 391 | 400 | 52,000 |
2008/09/25 | 421 | 423 | 408 | 410 | 42,700 |
2008/09/24 | 421 | 444 | 406 | 444 | 46,400 |
2008/09/22 | 449 | 449 | 427 | 431 | 51,900 |
2008/09/19 | 430 | 430 | 411 | 429 | 44,100 |
2008/09/18 | 395 | 440 | 395 | 440 | 50,300 |
2008/09/17 | 398 | 405 | 398 | 405 | 17,100 |
2008/09/16 | 396 | 402 | 392 | 398 | 27,800 |
2008/09/12 | 400 | 405 | 400 | 404 | 29,300 |
2008/09/11 | 400 | 400 | 398 | 398 | 20,200 |
2008/09/10 | 400 | 408 | 399 | 406 | 18,700 |
2008/09/09 | 408 | 408 | 403 | 404 | 16,200 |
2008/09/08 | 407 | 410 | 403 | 408 | 19,800 |
2008/09/05 | 394 | 409 | 394 | 404 | 27,600 |
2008/09/04 | 408 | 410 | 406 | 407 | 13,500 |
2008/09/03 | 404 | 410 | 403 | 409 | 14,600 |
2008/09/02 | 416 | 417 | 400 | 403 | 26,200 |
2008/09/01 | 418 | 418 | 405 | 416 | 21,600 |
2008/08/29 | 420 | 427 | 417 | 418 | 38,300 |
2008/08/28 | 423 | 423 | 414 | 420 | 14,900 |
2008/08/27 | 431 | 431 | 422 | 423 | 21,200 |
2008/08/26 | 431 | 431 | 425 | 431 | 21,200 |
2008/08/25 | 432 | 434 | 429 | 432 | 25,700 |
2008/08/22 | 432 | 437 | 430 | 433 | 13,200 |
2008/08/21 | 453 | 453 | 432 | 435 | 42,400 |
2008/08/20 | 427 | 443 | 426 | 443 | 30,500 |
2008/08/19 | 443 | 443 | 422 | 431 | 29,500 |
2008/08/18 | 447 | 448 | 441 | 445 | 31,500 |
2008/08/15 | 451 | 465 | 442 | 443 | 39,900 |
2008/08/14 | 454 | 459 | 451 | 454 | 23,500 |
2008/08/13 | 478 | 478 | 464 | 464 | 27,200 |
2008/08/12 | 482 | 482 | 478 | 478 | 26,900 |
2008/08/11 | 482 | 485 | 479 | 484 | 14,600 |
2008/08/08 | 480 | 485 | 480 | 482 | 10,100 |
2008/08/07 | 484 | 484 | 481 | 482 | 11,500 |
2008/08/06 | 485 | 488 | 482 | 488 | 25,600 |
2008/08/05 | 485 | 488 | 481 | 484 | 19,900 |
2008/08/04 | 492 | 492 | 485 | 485 | 26,400 |
2008/08/01 | 491 | 493 | 490 | 491 | 13,600 |
2008/07/31 | 495 | 495 | 491 | 493 | 25,000 |
2008/07/30 | 496 | 496 | 490 | 493 | 85,800 |
2008/07/29 | 492 | 494 | 488 | 494 | 18,800 |
2008/07/28 | 494 | 495 | 490 | 492 | 17,600 |
2008/07/25 | 494 | 495 | 491 | 492 | 17,900 |
2008/07/24 | 493 | 496 | 492 | 493 | 32,000 |
2008/07/23 | 493 | 495 | 489 | 491 | 27,800 |
2008/07/22 | 497 | 497 | 489 | 492 | 40,900 |
2008/07/18 | 497 | 497 | 488 | 492 | 36,900 |
2008/07/17 | 493 | 496 | 491 | 493 | 10,800 |
2008/07/16 | 495 | 501 | 490 | 490 | 19,100 |
2008/07/15 | 497 | 503 | 496 | 498 | 11,400 |
2008/07/14 | 496 | 500 | 496 | 496 | 8,800 |
2008/07/11 | 500 | 500 | 495 | 495 | 23,400 |
2008/07/10 | 500 | 504 | 497 | 499 | 24,700 |
2008/07/09 | 513 | 517 | 502 | 502 | 41,000 |
2008/07/08 | 511 | 515 | 504 | 504 | 10,100 |
2008/07/07 | 535 | 535 | 506 | 515 | 17,200 |
2008/07/04 | 500 | 508 | 500 | 501 | 11,800 |
2008/07/03 | 507 | 510 | 499 | 509 | 22,300 |
2008/07/02 | 516 | 516 | 502 | 505 | 15,900 |
2008/07/01 | 522 | 522 | 511 | 517 | 9,000 |
2008/06/30 | 550 | 550 | 509 | 524 | 39,300 |
2008/06/27 | 501 | 502 | 499 | 500 | 10,100 |
2008/06/26 | 507 | 507 | 501 | 504 | 15,200 |
2008/06/25 | 499 | 508 | 498 | 508 | 19,300 |
2008/06/24 | 498 | 505 | 498 | 504 | 5,000 |
2008/06/23 | 498 | 501 | 495 | 501 | 38,400 |
2008/06/20 | 500 | 506 | 499 | 506 | 29,300 |
2008/06/19 | 501 | 504 | 498 | 500 | 26,000 |
2008/06/18 | 506 | 509 | 502 | 502 | 19,700 |
2008/06/17 | 504 | 510 | 504 | 504 | 18,000 |
2008/06/16 | 500 | 510 | 500 | 500 | 16,700 |
2008/06/13 | 498 | 505 | 498 | 500 | 29,900 |
2008/06/12 | 501 | 510 | 498 | 510 | 49,600 |
2008/06/11 | 498 | 500 | 498 | 498 | 15,700 |
2008/06/10 | 504 | 504 | 497 | 497 | 23,200 |
2008/06/09 | 500 | 504 | 498 | 499 | 60,700 |
2008/06/06 | 510 | 511 | 501 | 501 | 20,600 |
2008/06/05 | 504 | 510 | 503 | 510 | 21,400 |
2008/06/04 | 503 | 506 | 500 | 506 | 41,600 |
2008/06/03 | 510 | 510 | 503 | 503 | 43,400 |
2008/06/02 | 506 | 515 | 505 | 511 | 18,900 |
2008/05/30 | 518 | 521 | 500 | 500 | 67,300 |
2008/05/29 | 517 | 524 | 515 | 517 | 10,300 |
2008/05/28 | 530 | 530 | 515 | 515 | 17,600 |
2008/05/27 | 520 | 525 | 520 | 520 | 9,800 |
2008/05/26 | 540 | 542 | 515 | 520 | 49,400 |
2008/05/23 | 543 | 552 | 542 | 544 | 15,100 |
2008/05/22 | 544 | 545 | 540 | 540 | 17,400 |
2008/05/21 | 545 | 549 | 541 | 543 | 36,600 |
2008/05/20 | 546 | 556 | 546 | 553 | 25,000 |
2008/05/19 | 546 | 550 | 544 | 547 | 22,000 |
2008/05/16 | 544 | 553 | 541 | 541 | 21,200 |
2008/05/15 | 549 | 549 | 540 | 542 | 18,400 |
2008/05/14 | 543 | 545 | 535 | 545 | 15,700 |
2008/05/13 | 534 | 541 | 531 | 537 | 7,000 |
2008/05/12 | 540 | 549 | 530 | 534 | 12,900 |
2008/05/09 | 552 | 554 | 540 | 540 | 19,200 |
2008/05/08 | 553 | 559 | 553 | 554 | 6,200 |
2008/05/07 | 560 | 561 | 553 | 557 | 16,600 |
2008/05/02 | 559 | 561 | 552 | 560 | 11,800 |
2008/05/01 | 557 | 557 | 551 | 554 | 8,200 |
2008/04/30 | 565 | 571 | 556 | 557 | 12,100 |
2008/04/28 | 579 | 579 | 556 | 571 | 20,700 |
2008/04/25 | 550 | 562 | 550 | 562 | 21,400 |
2008/04/24 | 544 | 550 | 542 | 544 | 9,600 |
2008/04/23 | 559 | 559 | 543 | 549 | 9,100 |
2008/04/22 | 550 | 557 | 542 | 555 | 11,700 |
2008/04/21 | 584 | 584 | 544 | 548 | 47,600 |
2008/04/18 | 515 | 535 | 511 | 535 | 25,900 |
2008/04/17 | 519 | 520 | 501 | 514 | 20,200 |
2008/04/16 | 514 | 519 | 513 | 514 | 6,300 |
2008/04/15 | 520 | 520 | 510 | 513 | 11,000 |
2008/04/14 | 516 | 516 | 510 | 510 | 12,500 |
2008/04/11 | 515 | 521 | 515 | 520 | 10,300 |
2008/04/10 | 515 | 521 | 515 | 515 | 10,800 |
2008/04/09 | 519 | 525 | 517 | 521 | 7,000 |
2008/04/08 | 520 | 526 | 518 | 518 | 7,200 |
2008/04/07 | 509 | 527 | 509 | 526 | 18,200 |
2008/04/04 | 533 | 534 | 525 | 526 | 9,400 |
2008/04/03 | 532 | 535 | 526 | 530 | 25,300 |
2008/04/02 | 529 | 535 | 529 | 533 | 15,400 |
2008/04/01 | 524 | 530 | 519 | 524 | 26,000 |
2008/03/31 | 529 | 529 | 516 | 524 | 21,800 |
2008/03/28 | 533 | 533 | 515 | 523 | 25,900 |
2008/03/27 | 530 | 537 | 524 | 532 | 16,900 |
2008/03/26 | 536 | 540 | 522 | 523 | 36,800 |
2008/03/25 | 598 | 599 | 523 | 563 | 82,700 |
2008/03/24 | 581 | 590 | 580 | 582 | 29,000 |
2008/03/21 | 580 | 582 | 561 | 574 | 41,100 |
2008/03/19 | 531 | 540 | 521 | 540 | 26,000 |
2008/03/18 | 502 | 515 | 502 | 515 | 15,300 |
2008/03/17 | 515 | 516 | 493 | 512 | 29,500 |
2008/03/14 | 535 | 539 | 511 | 520 | 67,600 |
2008/03/13 | 557 | 565 | 551 | 551 | 20,800 |
2008/03/12 | 571 | 571 | 558 | 559 | 17,800 |
2008/03/11 | 559 | 565 | 548 | 553 | 33,700 |
2008/03/10 | 590 | 599 | 555 | 558 | 41,900 |
2008/03/07 | 604 | 604 | 593 | 594 | 21,300 |
2008/03/06 | 598 | 604 | 598 | 604 | 11,600 |
2008/03/05 | 600 | 608 | 598 | 601 | 20,300 |
2008/03/04 | 605 | 607 | 601 | 601 | 12,300 |
2008/03/03 | 601 | 603 | 598 | 599 | 20,500 |
2008/02/29 | 610 | 610 | 601 | 601 | 17,500 |
2008/02/28 | 610 | 610 | 605 | 607 | 9,200 |
2008/02/27 | 610 | 611 | 607 | 610 | 16,500 |
2008/02/26 | 611 | 611 | 601 | 601 | 23,100 |
2008/02/25 | 606 | 612 | 605 | 607 | 22,500 |
2008/02/22 | 610 | 610 | 605 | 605 | 20,400 |
2008/02/21 | 612 | 612 | 604 | 608 | 40,700 |
2008/02/20 | 605 | 607 | 602 | 606 | 32,400 |
2008/02/19 | 614 | 614 | 604 | 606 | 25,700 |
2008/02/18 | 609 | 609 | 602 | 602 | 32,900 |
2008/02/15 | 608 | 610 | 607 | 608 | 18,900 |
2008/02/14 | 607 | 608 | 603 | 608 | 24,400 |
2008/02/13 | 610 | 614 | 598 | 598 | 28,300 |
2008/02/12 | 620 | 620 | 610 | 610 | 17,700 |
2008/02/08 | 630 | 632 | 625 | 632 | 11,200 |
2008/02/07 | 642 | 643 | 625 | 630 | 31,000 |
2008/02/06 | 640 | 646 | 640 | 640 | 22,800 |
2008/02/05 | 643 | 645 | 640 | 642 | 10,500 |
2008/02/04 | 649 | 652 | 634 | 650 | 25,500 |
2008/02/01 | 639 | 639 | 628 | 630 | 11,400 |
2008/01/31 | 631 | 640 | 613 | 640 | 35,000 |
2008/01/30 | 640 | 650 | 613 | 630 | 34,900 |
2008/01/29 | 640 | 645 | 633 | 640 | 10,700 |
2008/01/28 | 640 | 640 | 622 | 622 | 21,500 |
2008/01/25 | 611 | 620 | 611 | 620 | 15,000 |
2008/01/24 | 606 | 618 | 606 | 610 | 11,600 |
2008/01/23 | 599 | 609 | 594 | 609 | 18,100 |
2008/01/22 | 595 | 599 | 580 | 580 | 54,400 |
2008/01/21 | 662 | 670 | 598 | 599 | 65,300 |
2008/01/18 | 614 | 645 | 601 | 642 | 26,600 |
2008/01/17 | 607 | 633 | 607 | 633 | 18,400 |
2008/01/16 | 611 | 626 | 605 | 616 | 36,500 |
2008/01/15 | 670 | 680 | 650 | 650 | 29,900 |
2008/01/11 | 680 | 686 | 671 | 672 | 21,500 |
2008/01/10 | 686 | 703 | 683 | 684 | 14,900 |
2008/01/09 | 675 | 711 | 675 | 711 | 26,200 |
2008/01/08 | 675 | 680 | 670 | 675 | 20,000 |
2008/01/07 | 672 | 680 | 670 | 676 | 24,100 |
2008/01/04 | 700 | 700 | 670 | 671 | 24,600 |