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 |
---|---|---|---|---|---|
2009/12/30 | 698 | 699 | 686 | 686 | 39,300 |
2009/12/29 | 690 | 692 | 683 | 690 | 32,500 |
2009/12/28 | 689 | 691 | 683 | 683 | 36,300 |
2009/12/25 | 690 | 692 | 683 | 690 | 42,900 |
2009/12/24 | 700 | 702 | 691 | 698 | 21,200 |
2009/12/22 | 705 | 709 | 688 | 700 | 29,200 |
2009/12/21 | 725 | 725 | 701 | 707 | 48,300 |
2009/12/18 | 699 | 718 | 694 | 715 | 54,200 |
2009/12/17 | 694 | 697 | 679 | 694 | 36,200 |
2009/12/16 | 692 | 700 | 670 | 685 | 63,300 |
2009/12/15 | 701 | 702 | 687 | 691 | 47,600 |
2009/12/14 | 732 | 733 | 671 | 693 | 139,900 |
2009/12/11 | 741 | 756 | 722 | 738 | 47,700 |
2009/12/10 | 750 | 767 | 750 | 760 | 20,700 |
2009/12/09 | 750 | 770 | 750 | 755 | 34,800 |
2009/12/08 | 751 | 767 | 751 | 755 | 15,900 |
2009/12/07 | 771 | 771 | 749 | 755 | 17,300 |
2009/12/04 | 788 | 788 | 749 | 761 | 16,200 |
2009/12/03 | 768 | 787 | 760 | 778 | 40,700 |
2009/12/02 | 763 | 790 | 755 | 782 | 35,200 |
2009/12/01 | 726 | 802 | 719 | 764 | 51,100 |
2009/11/30 | 730 | 744 | 715 | 726 | 46,700 |
2009/11/27 | 736 | 742 | 725 | 729 | 30,100 |
2009/11/26 | 722 | 740 | 708 | 739 | 36,100 |
2009/11/25 | 705 | 727 | 705 | 723 | 29,900 |
2009/11/24 | 760 | 760 | 691 | 704 | 59,900 |
2009/11/20 | 707 | 740 | 682 | 730 | 91,000 |
2009/11/19 | 719 | 730 | 688 | 717 | 43,200 |
2009/11/18 | 726 | 733 | 711 | 722 | 61,100 |
2009/11/17 | 769 | 769 | 704 | 722 | 42,900 |
2009/11/16 | 755 | 774 | 740 | 763 | 23,200 |
2009/11/13 | 772 | 774 | 755 | 765 | 54,900 |
2009/11/12 | 799 | 799 | 773 | 773 | 53,600 |
2009/11/11 | 810 | 814 | 779 | 779 | 34,700 |
2009/11/10 | 801 | 818 | 799 | 799 | 37,400 |
2009/11/09 | 791 | 820 | 786 | 810 | 49,200 |
2009/11/06 | 799 | 809 | 777 | 799 | 38,300 |
2009/11/05 | 824 | 824 | 765 | 801 | 58,800 |
2009/11/04 | 837 | 844 | 812 | 818 | 84,200 |
2009/11/02 | 850 | 880 | 832 | 870 | 68,100 |
2009/10/30 | 870 | 874 | 845 | 860 | 29,100 |
2009/10/29 | 831 | 870 | 820 | 870 | 64,200 |
2009/10/28 | 825 | 844 | 825 | 839 | 23,000 |
2009/10/27 | 856 | 861 | 822 | 826 | 71,000 |
2009/10/26 | 834 | 877 | 820 | 865 | 58,100 |
2009/10/23 | 847 | 864 | 830 | 844 | 54,300 |
2009/10/22 | 863 | 873 | 842 | 844 | 52,500 |
2009/10/21 | 859 | 873 | 854 | 872 | 34,000 |
2009/10/20 | 877 | 880 | 870 | 875 | 33,300 |
2009/10/19 | 869 | 875 | 860 | 874 | 24,100 |
2009/10/16 | 878 | 878 | 856 | 856 | 26,800 |
2009/10/15 | 875 | 878 | 866 | 871 | 24,000 |
2009/10/14 | 870 | 879 | 851 | 851 | 54,900 |
2009/10/13 | 859 | 876 | 852 | 852 | 28,200 |
2009/10/09 | 878 | 880 | 855 | 868 | 71,900 |
2009/10/08 | 860 | 890 | 835 | 888 | 84,800 |
2009/10/07 | 776 | 876 | 776 | 875 | 111,700 |
2009/10/06 | 801 | 820 | 780 | 795 | 138,700 |
2009/10/05 | 838 | 867 | 820 | 834 | 65,800 |
2009/10/02 | 876 | 876 | 840 | 848 | 46,900 |
2009/10/01 | 890 | 890 | 869 | 876 | 73,300 |
2009/09/30 | 870 | 896 | 870 | 896 | 94,200 |
2009/09/29 | 883 | 891 | 851 | 872 | 60,000 |
2009/09/28 | 885 | 893 | 872 | 893 | 68,800 |
2009/09/25 | 885 | 893 | 867 | 886 | 56,700 |
2009/09/24 | 895 | 900 | 886 | 899 | 112,100 |
2009/09/18 | 907 | 909 | 875 | 908 | 55,600 |
2009/09/17 | 901 | 912 | 895 | 907 | 70,000 |
2009/09/16 | 915 | 917 | 900 | 907 | 68,700 |
2009/09/15 | 917 | 917 | 900 | 910 | 42,100 |
2009/09/14 | 898 | 917 | 895 | 909 | 108,000 |
2009/09/11 | 909 | 909 | 885 | 903 | 89,200 |
2009/09/10 | 878 | 905 | 860 | 899 | 123,900 |
2009/09/09 | 872 | 876 | 862 | 871 | 50,600 |
2009/09/08 | 862 | 874 | 842 | 863 | 104,000 |
2009/09/07 | 880 | 884 | 841 | 872 | 86,200 |
2009/09/04 | 901 | 908 | 866 | 880 | 83,400 |
2009/09/03 | 900 | 915 | 890 | 910 | 112,600 |
2009/09/02 | 879 | 910 | 869 | 908 | 133,800 |
2009/09/01 | 836 | 908 | 835 | 908 | 237,200 |
2009/08/31 | 895 | 914 | 824 | 829 | 269,400 |
2009/08/28 | 872 | 884 | 865 | 881 | 184,000 |
2009/08/27 | 853 | 878 | 852 | 870 | 164,500 |
2009/08/26 | 809 | 869 | 809 | 858 | 276,300 |
2009/08/25 | 794 | 809 | 784 | 801 | 95,000 |
2009/08/24 | 789 | 804 | 778 | 796 | 144,100 |
2009/08/21 | 718 | 777 | 718 | 773 | 150,700 |
2009/08/20 | 695 | 725 | 675 | 723 | 138,400 |
2009/08/19 | 704 | 709 | 696 | 700 | 78,700 |
2009/08/18 | 735 | 743 | 715 | 715 | 65,200 |
2009/08/17 | 750 | 750 | 740 | 741 | 38,800 |
2009/08/14 | 739 | 758 | 737 | 753 | 59,300 |
2009/08/13 | 758 | 760 | 741 | 745 | 108,200 |
2009/08/12 | 761 | 763 | 748 | 748 | 73,400 |
2009/08/11 | 768 | 769 | 750 | 761 | 120,200 |
2009/08/10 | 768 | 782 | 750 | 758 | 315,700 |
2009/08/07 | 828 | 828 | 785 | 798 | 217,700 |
2009/08/06 | 797 | 810 | 772 | 808 | 216,800 |
2009/08/05 | 793 | 799 | 779 | 797 | 161,300 |
2009/08/04 | 784 | 795 | 756 | 756 | 70,500 |
2009/08/03 | 761 | 785 | 755 | 780 | 82,200 |
2009/07/31 | 763 | 765 | 712 | 750 | 120,300 |
2009/07/30 | 776 | 789 | 752 | 763 | 118,000 |
2009/07/29 | 791 | 800 | 775 | 778 | 127,900 |
2009/07/28 | 750 | 800 | 750 | 786 | 227,800 |
2009/07/27 | 705 | 768 | 705 | 743 | 253,200 |
2009/07/24 | 685 | 699 | 667 | 679 | 47,300 |
2009/07/23 | 706 | 710 | 661 | 671 | 77,900 |
2009/07/22 | 700 | 707 | 680 | 699 | 141,000 |
2009/07/21 | 664 | 684 | 664 | 680 | 191,600 |
2009/07/17 | 640 | 644 | 628 | 644 | 62,000 |
2009/07/16 | 630 | 660 | 621 | 622 | 104,200 |
2009/07/15 | 600 | 637 | 600 | 635 | 164,300 |
2009/07/14 | 590 | 617 | 575 | 581 | 108,400 |
2009/07/13 | 555 | 606 | 525 | 600 | 95,800 |
2009/07/10 | 580 | 581 | 560 | 561 | 53,400 |
2009/07/09 | 590 | 591 | 562 | 582 | 79,800 |
2009/07/08 | 610 | 632 | 591 | 610 | 134,900 |
2009/07/07 | 595 | 650 | 590 | 650 | 259,300 |
2009/07/06 | 557 | 575 | 545 | 575 | 87,700 |
2009/07/03 | 509 | 547 | 480 | 544 | 122,100 |
2009/07/02 | 513 | 531 | 510 | 512 | 91,800 |
2009/07/01 | 448 | 530 | 443 | 510 | 166,000 |
2009/06/30 | 415 | 450 | 411 | 450 | 88,600 |
2009/06/29 | 408 | 432 | 405 | 425 | 68,400 |
2009/06/26 | 405 | 408 | 400 | 405 | 29,400 |
2009/06/25 | 400 | 402 | 394 | 402 | 31,900 |
2009/06/24 | 393 | 398 | 388 | 396 | 27,600 |
2009/06/23 | 399 | 399 | 386 | 388 | 25,200 |
2009/06/22 | 382 | 402 | 379 | 402 | 95,600 |
2009/06/19 | 364 | 379 | 364 | 375 | 30,400 |
2009/06/18 | 365 | 369 | 361 | 364 | 17,200 |
2009/06/17 | 370 | 371 | 367 | 367 | 14,000 |
2009/06/16 | 373 | 373 | 365 | 369 | 25,900 |
2009/06/15 | 372 | 375 | 371 | 375 | 15,800 |
2009/06/12 | 372 | 372 | 368 | 371 | 35,300 |
2009/06/11 | 362 | 369 | 362 | 367 | 24,700 |
2009/06/10 | 357 | 362 | 356 | 362 | 16,300 |
2009/06/09 | 355 | 358 | 351 | 353 | 11,800 |
2009/06/08 | 358 | 361 | 355 | 355 | 22,300 |
2009/06/05 | 364 | 364 | 360 | 361 | 9,100 |
2009/06/04 | 367 | 367 | 360 | 362 | 8,300 |
2009/06/03 | 363 | 370 | 361 | 361 | 10,900 |
2009/06/02 | 365 | 368 | 362 | 364 | 16,300 |
2009/06/01 | 365 | 370 | 356 | 361 | 31,600 |
2009/05/29 | 368 | 368 | 360 | 360 | 17,700 |
2009/05/28 | 369 | 371 | 366 | 366 | 12,300 |
2009/05/27 | 373 | 373 | 369 | 369 | 7,000 |
2009/05/26 | 371 | 374 | 368 | 374 | 15,600 |
2009/05/25 | 370 | 377 | 369 | 375 | 23,600 |
2009/05/22 | 376 | 376 | 370 | 374 | 11,100 |
2009/05/21 | 383 | 383 | 371 | 372 | 34,500 |
2009/05/20 | 379 | 383 | 373 | 383 | 32,400 |
2009/05/19 | 384 | 384 | 367 | 367 | 17,700 |
2009/05/18 | 385 | 393 | 368 | 379 | 44,300 |
2009/05/15 | 346 | 386 | 344 | 386 | 37,300 |
2009/05/14 | 345 | 346 | 340 | 340 | 17,700 |
2009/05/13 | 337 | 355 | 337 | 355 | 13,100 |
2009/05/12 | 355 | 356 | 340 | 340 | 18,200 |
2009/05/11 | 350 | 355 | 345 | 355 | 69,100 |
2009/05/08 | 320 | 340 | 315 | 340 | 29,600 |
2009/05/07 | 312 | 321 | 310 | 315 | 35,200 |
2009/05/01 | 311 | 313 | 308 | 309 | 22,100 |
2009/04/30 | 316 | 319 | 310 | 313 | 27,400 |
2009/04/28 | 315 | 318 | 310 | 316 | 27,100 |
2009/04/27 | 316 | 322 | 314 | 315 | 26,100 |
2009/04/24 | 318 | 327 | 315 | 316 | 18,700 |
2009/04/23 | 305 | 328 | 305 | 315 | 62,000 |
2009/04/22 | 320 | 322 | 306 | 306 | 33,300 |
2009/04/21 | 336 | 338 | 319 | 325 | 67,600 |
2009/04/20 | 335 | 341 | 332 | 341 | 38,300 |
2009/04/17 | 330 | 335 | 329 | 331 | 20,600 |
2009/04/16 | 335 | 336 | 330 | 331 | 10,800 |
2009/04/15 | 335 | 336 | 330 | 330 | 13,000 |
2009/04/14 | 333 | 337 | 330 | 330 | 15,000 |
2009/04/13 | 340 | 341 | 334 | 336 | 9,800 |
2009/04/10 | 341 | 343 | 328 | 332 | 19,600 |
2009/04/09 | 342 | 344 | 330 | 338 | 18,500 |
2009/04/08 | 351 | 351 | 335 | 342 | 16,200 |
2009/04/07 | 365 | 365 | 358 | 360 | 13,400 |
2009/04/06 | 361 | 366 | 356 | 365 | 26,500 |
2009/04/03 | 367 | 368 | 359 | 366 | 18,700 |
2009/04/02 | 370 | 372 | 359 | 367 | 24,000 |
2009/04/01 | 378 | 379 | 361 | 363 | 51,500 |
2009/03/31 | 385 | 395 | 381 | 390 | 27,700 |
2009/03/30 | 397 | 399 | 379 | 380 | 23,800 |
2009/03/27 | 399 | 401 | 390 | 399 | 34,300 |
2009/03/26 | 391 | 400 | 364 | 397 | 40,400 |
2009/03/25 | 400 | 403 | 393 | 393 | 50,000 |
2009/03/24 | 404 | 409 | 395 | 402 | 60,600 |
2009/03/23 | 390 | 400 | 386 | 400 | 124,400 |
2009/03/19 | 377 | 381 | 368 | 380 | 45,800 |
2009/03/18 | 375 | 380 | 366 | 367 | 43,400 |
2009/03/17 | 387 | 387 | 369 | 373 | 62,900 |
2009/03/16 | 370 | 393 | 361 | 371 | 353,500 |
2009/03/13 | 351 | 372 | 351 | 355 | 91,300 |
2009/03/12 | 376 | 376 | 350 | 353 | 72,500 |
2009/03/11 | 380 | 388 | 335 | 376 | 243,800 |
2009/03/10 | 343 | 373 | 343 | 372 | 363,700 |
2009/03/09 | 320 | 350 | 315 | 334 | 242,900 |
2009/03/06 | 269 | 285 | 268 | 285 | 60,000 |
2009/03/05 | 260 | 268 | 260 | 260 | 30,600 |
2009/03/04 | 238 | 250 | 238 | 250 | 21,400 |
2009/03/03 | 239 | 240 | 235 | 240 | 17,800 |
2009/03/02 | 250 | 250 | 234 | 240 | 57,400 |
2009/02/27 | 264 | 264 | 257 | 260 | 13,300 |
2009/02/26 | 264 | 268 | 257 | 261 | 29,500 |
2009/02/25 | 241 | 266 | 239 | 263 | 26,600 |
2009/02/24 | 240 | 244 | 238 | 242 | 15,900 |
2009/02/23 | 275 | 275 | 241 | 244 | 56,000 |
2009/02/20 | 254 | 254 | 247 | 253 | 45,800 |
2009/02/19 | 253 | 253 | 247 | 250 | 14,100 |
2009/02/18 | 260 | 260 | 245 | 249 | 39,500 |
2009/02/17 | 270 | 274 | 262 | 262 | 19,100 |
2009/02/16 | 285 | 285 | 264 | 268 | 50,400 |
2009/02/13 | 290 | 294 | 283 | 285 | 16,500 |
2009/02/12 | 295 | 297 | 286 | 290 | 28,100 |
2009/02/10 | 297 | 300 | 295 | 297 | 12,400 |
2009/02/09 | 300 | 300 | 296 | 297 | 10,600 |
2009/02/06 | 300 | 302 | 297 | 298 | 11,400 |
2009/02/05 | 303 | 306 | 296 | 297 | 24,900 |
2009/02/04 | 298 | 302 | 297 | 302 | 10,000 |
2009/02/03 | 302 | 303 | 295 | 299 | 17,100 |
2009/02/02 | 301 | 307 | 296 | 296 | 33,000 |
2009/01/30 | 310 | 311 | 300 | 302 | 32,500 |
2009/01/29 | 308 | 310 | 305 | 310 | 35,600 |
2009/01/28 | 307 | 308 | 305 | 307 | 17,500 |
2009/01/27 | 306 | 308 | 302 | 308 | 23,700 |
2009/01/26 | 307 | 307 | 301 | 301 | 27,000 |
2009/01/23 | 300 | 307 | 300 | 307 | 19,300 |
2009/01/22 | 305 | 307 | 299 | 300 | 34,300 |
2009/01/21 | 311 | 311 | 301 | 301 | 56,600 |
2009/01/20 | 299 | 306 | 298 | 306 | 47,400 |
2009/01/19 | 304 | 305 | 299 | 300 | 37,400 |
2009/01/16 | 303 | 308 | 297 | 301 | 72,100 |
2009/01/15 | 305 | 312 | 305 | 308 | 24,000 |
2009/01/14 | 306 | 311 | 306 | 309 | 10,400 |
2009/01/13 | 311 | 313 | 307 | 307 | 24,900 |
2009/01/09 | 314 | 318 | 311 | 315 | 13,700 |
2009/01/08 | 324 | 325 | 314 | 319 | 34,500 |
2009/01/07 | 324 | 330 | 321 | 328 | 31,900 |
2009/01/06 | 322 | 328 | 318 | 323 | 32,700 |
2009/01/05 | 319 | 322 | 316 | 317 | 23,200 |