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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,410 | 3,415 | 3,375 | 3,405 | 15,200 |
| 2017/12/28 | 3,430 | 3,430 | 3,385 | 3,395 | 30,800 |
| 2017/12/27 | 3,395 | 3,430 | 3,385 | 3,430 | 11,300 |
| 2017/12/26 | 3,420 | 3,430 | 3,385 | 3,395 | 23,000 |
| 2017/12/25 | 3,405 | 3,405 | 3,365 | 3,400 | 23,300 |
| 2017/12/22 | 3,415 | 3,450 | 3,405 | 3,405 | 37,600 |
| 2017/12/21 | 3,335 | 3,430 | 3,310 | 3,415 | 86,500 |
| 2017/12/20 | 3,235 | 3,340 | 3,235 | 3,335 | 43,400 |
| 2017/12/19 | 3,320 | 3,320 | 3,235 | 3,235 | 39,900 |
| 2017/12/18 | 3,350 | 3,370 | 3,300 | 3,305 | 47,500 |
| 2017/12/15 | 3,360 | 3,380 | 3,320 | 3,325 | 84,200 |
| 2017/12/14 | 3,345 | 3,360 | 3,335 | 3,360 | 27,900 |
| 2017/12/13 | 3,320 | 3,355 | 3,315 | 3,355 | 52,700 |
| 2017/12/12 | 3,330 | 3,350 | 3,290 | 3,305 | 47,300 |
| 2017/12/11 | 3,330 | 3,330 | 3,255 | 3,295 | 28,600 |
| 2017/12/08 | 3,280 | 3,335 | 3,155 | 3,315 | 77,500 |
| 2017/12/07 | 3,200 | 3,265 | 3,175 | 3,255 | 43,100 |
| 2017/12/06 | 3,215 | 3,240 | 3,175 | 3,185 | 43,200 |
| 2017/12/05 | 3,185 | 3,240 | 3,150 | 3,240 | 44,900 |
| 2017/12/04 | 3,215 | 3,235 | 3,185 | 3,195 | 45,000 |
| 2017/12/01 | 3,270 | 3,280 | 3,225 | 3,240 | 34,500 |
| 2017/11/30 | 3,285 | 3,285 | 3,245 | 3,275 | 61,200 |
| 2017/11/29 | 3,320 | 3,330 | 3,305 | 3,320 | 37,700 |
| 2017/11/28 | 3,300 | 3,325 | 3,285 | 3,315 | 32,400 |
| 2017/11/27 | 3,305 | 3,320 | 3,290 | 3,305 | 42,500 |
| 2017/11/24 | 3,310 | 3,330 | 3,165 | 3,300 | 72,000 |
| 2017/11/22 | 3,195 | 3,365 | 3,180 | 3,355 | 232,100 |
| 2017/11/21 | 3,185 | 3,215 | 3,170 | 3,195 | 62,100 |
| 2017/11/20 | 3,140 | 3,220 | 3,120 | 3,205 | 54,800 |
| 2017/11/17 | 3,155 | 3,195 | 3,135 | 3,155 | 80,300 |
| 2017/11/16 | 3,120 | 3,180 | 3,120 | 3,150 | 80,400 |
| 2017/11/15 | 3,200 | 3,200 | 3,150 | 3,170 | 68,400 |
| 2017/11/14 | 3,255 | 3,265 | 3,210 | 3,225 | 43,300 |
| 2017/11/13 | 3,270 | 3,280 | 3,230 | 3,265 | 46,400 |
| 2017/11/10 | 3,320 | 3,330 | 3,300 | 3,300 | 46,500 |
| 2017/11/09 | 3,395 | 3,425 | 3,310 | 3,345 | 78,000 |
| 2017/11/08 | 3,355 | 3,380 | 3,325 | 3,370 | 44,700 |
| 2017/11/07 | 3,320 | 3,350 | 3,320 | 3,335 | 43,600 |
| 2017/11/06 | 3,380 | 3,395 | 3,315 | 3,325 | 54,100 |
| 2017/11/02 | 3,445 | 3,445 | 3,365 | 3,370 | 61,700 |
| 2017/11/01 | 3,480 | 3,480 | 3,355 | 3,445 | 89,600 |
| 2017/10/31 | 3,495 | 3,495 | 3,430 | 3,480 | 75,500 |
| 2017/10/30 | 3,470 | 3,470 | 3,395 | 3,425 | 73,600 |
| 2017/10/27 | 3,450 | 3,470 | 3,390 | 3,450 | 59,100 |
| 2017/10/26 | 3,380 | 3,470 | 3,380 | 3,440 | 51,400 |
| 2017/10/25 | 3,435 | 3,445 | 3,365 | 3,375 | 71,700 |
| 2017/10/24 | 3,465 | 3,470 | 3,410 | 3,435 | 62,900 |
| 2017/10/23 | 3,420 | 3,470 | 3,390 | 3,465 | 73,600 |
| 2017/10/20 | 3,370 | 3,385 | 3,320 | 3,375 | 64,300 |
| 2017/10/19 | 3,375 | 3,440 | 3,345 | 3,355 | 93,000 |
| 2017/10/18 | 3,290 | 3,320 | 3,260 | 3,305 | 44,400 |
| 2017/10/17 | 3,280 | 3,280 | 3,225 | 3,245 | 32,800 |
| 2017/10/16 | 3,260 | 3,305 | 3,250 | 3,265 | 41,700 |
| 2017/10/13 | 3,235 | 3,270 | 3,220 | 3,255 | 36,800 |
| 2017/10/12 | 3,200 | 3,240 | 3,190 | 3,230 | 30,400 |
| 2017/10/11 | 3,240 | 3,260 | 3,185 | 3,190 | 29,000 |
| 2017/10/10 | 3,185 | 3,265 | 3,185 | 3,265 | 47,200 |
| 2017/10/06 | 3,150 | 3,195 | 3,135 | 3,185 | 30,600 |
| 2017/10/05 | 3,130 | 3,180 | 3,130 | 3,165 | 22,900 |
| 2017/10/04 | 3,160 | 3,160 | 3,125 | 3,150 | 42,000 |
| 2017/10/03 | 3,220 | 3,225 | 3,150 | 3,170 | 26,700 |
| 2017/10/02 | 3,200 | 3,230 | 3,170 | 3,215 | 43,600 |
| 2017/09/29 | 3,165 | 3,200 | 3,155 | 3,190 | 23,600 |
| 2017/09/28 | 3,180 | 3,185 | 3,145 | 3,185 | 31,900 |
| 2017/09/27 | 3,105 | 3,185 | 3,075 | 3,175 | 64,300 |
| 2017/09/26 | 3,060 | 3,130 | 3,060 | 3,125 | 173,600 |
| 2017/09/25 | 3,090 | 3,115 | 3,060 | 3,075 | 73,400 |
| 2017/09/22 | 3,095 | 3,125 | 3,045 | 3,080 | 56,400 |
| 2017/09/21 | 3,125 | 3,140 | 3,080 | 3,105 | 72,400 |
| 2017/09/20 | 3,145 | 3,165 | 3,120 | 3,145 | 60,300 |
| 2017/09/19 | 3,105 | 3,125 | 3,050 | 3,120 | 55,300 |
| 2017/09/15 | 3,060 | 3,085 | 3,025 | 3,085 | 88,100 |
| 2017/09/14 | 2,977 | 3,080 | 2,963 | 3,065 | 74,200 |
| 2017/09/13 | 2,978 | 2,978 | 2,909 | 2,952 | 90,800 |
| 2017/09/12 | 3,015 | 3,015 | 2,918 | 2,947 | 84,000 |
| 2017/09/11 | 3,020 | 3,035 | 2,993 | 3,015 | 56,000 |
| 2017/09/08 | 2,956 | 3,010 | 2,935 | 3,005 | 82,200 |
| 2017/09/07 | 2,903 | 2,921 | 2,854 | 2,906 | 100,900 |
| 2017/09/06 | 2,926 | 2,965 | 2,892 | 2,932 | 79,700 |
| 2017/09/05 | 3,020 | 3,040 | 2,958 | 2,971 | 26,700 |
| 2017/09/04 | 3,095 | 3,095 | 2,941 | 3,020 | 91,500 |
| 2017/09/01 | 3,070 | 3,105 | 3,010 | 3,095 | 37,100 |
| 2017/08/31 | 3,030 | 3,080 | 3,015 | 3,050 | 46,600 |
| 2017/08/30 | 3,020 | 3,025 | 2,975 | 3,015 | 65,400 |
| 2017/08/29 | 2,885 | 3,035 | 2,866 | 3,015 | 105,100 |
| 2017/08/28 | 2,893 | 2,900 | 2,861 | 2,886 | 26,300 |
| 2017/08/25 | 2,915 | 2,915 | 2,880 | 2,893 | 15,600 |
| 2017/08/24 | 2,904 | 2,932 | 2,891 | 2,914 | 27,000 |
| 2017/08/23 | 2,901 | 2,909 | 2,876 | 2,906 | 25,700 |
| 2017/08/22 | 2,879 | 2,898 | 2,869 | 2,887 | 19,700 |
| 2017/08/21 | 2,852 | 2,878 | 2,831 | 2,868 | 43,200 |
| 2017/08/18 | 2,892 | 2,897 | 2,852 | 2,854 | 39,700 |
| 2017/08/17 | 2,922 | 2,922 | 2,900 | 2,910 | 16,500 |
| 2017/08/16 | 2,928 | 2,945 | 2,894 | 2,938 | 25,200 |
| 2017/08/15 | 2,953 | 2,958 | 2,904 | 2,929 | 32,200 |
| 2017/08/14 | 2,940 | 2,976 | 2,923 | 2,952 | 36,200 |
| 2017/08/10 | 2,916 | 2,967 | 2,916 | 2,965 | 35,300 |
| 2017/08/09 | 2,930 | 2,947 | 2,878 | 2,898 | 46,100 |
| 2017/08/08 | 2,934 | 2,948 | 2,909 | 2,932 | 33,800 |
| 2017/08/07 | 2,971 | 2,973 | 2,924 | 2,947 | 38,100 |
| 2017/08/04 | 2,927 | 2,976 | 2,927 | 2,976 | 37,700 |
| 2017/08/03 | 2,868 | 2,963 | 2,868 | 2,940 | 69,600 |
| 2017/08/02 | 2,867 | 2,905 | 2,827 | 2,844 | 83,700 |
| 2017/08/01 | 2,970 | 2,970 | 2,857 | 2,878 | 89,400 |
| 2017/07/31 | 2,851 | 2,869 | 2,823 | 2,850 | 35,600 |
| 2017/07/28 | 2,802 | 2,841 | 2,802 | 2,841 | 37,300 |
| 2017/07/27 | 2,845 | 2,855 | 2,813 | 2,820 | 21,900 |
| 2017/07/26 | 2,859 | 2,879 | 2,833 | 2,845 | 18,400 |
| 2017/07/25 | 2,871 | 2,871 | 2,830 | 2,839 | 28,400 |
| 2017/07/24 | 2,838 | 2,887 | 2,830 | 2,885 | 32,200 |
| 2017/07/21 | 2,877 | 2,903 | 2,844 | 2,866 | 40,200 |
| 2017/07/20 | 2,926 | 2,927 | 2,872 | 2,894 | 41,500 |
| 2017/07/19 | 2,920 | 2,960 | 2,913 | 2,936 | 42,100 |
| 2017/07/18 | 2,887 | 2,938 | 2,864 | 2,925 | 37,700 |
| 2017/07/14 | 2,942 | 2,943 | 2,887 | 2,918 | 61,100 |
| 2017/07/13 | 3,000 | 3,015 | 2,950 | 2,968 | 38,000 |
| 2017/07/12 | 2,892 | 2,998 | 2,888 | 2,987 | 100,800 |
| 2017/07/11 | 2,797 | 2,898 | 2,796 | 2,887 | 75,000 |
| 2017/07/10 | 2,752 | 2,791 | 2,728 | 2,785 | 39,300 |
| 2017/07/07 | 2,709 | 2,759 | 2,701 | 2,723 | 45,900 |
| 2017/07/06 | 2,700 | 2,721 | 2,683 | 2,713 | 40,300 |
| 2017/07/05 | 2,699 | 2,725 | 2,685 | 2,709 | 22,600 |
| 2017/07/04 | 2,710 | 2,727 | 2,686 | 2,699 | 28,300 |
| 2017/07/03 | 2,680 | 2,707 | 2,667 | 2,694 | 21,400 |
| 2017/06/30 | 2,706 | 2,706 | 2,666 | 2,680 | 26,200 |
| 2017/06/29 | 2,729 | 2,729 | 2,700 | 2,709 | 15,800 |
| 2017/06/28 | 2,727 | 2,739 | 2,707 | 2,710 | 19,900 |
| 2017/06/27 | 2,724 | 2,754 | 2,708 | 2,727 | 39,800 |
| 2017/06/26 | 2,760 | 2,773 | 2,704 | 2,718 | 41,900 |
| 2017/06/23 | 2,710 | 2,758 | 2,710 | 2,748 | 44,300 |
| 2017/06/22 | 2,710 | 2,711 | 2,685 | 2,688 | 25,400 |
| 2017/06/21 | 2,729 | 2,729 | 2,698 | 2,700 | 49,100 |
| 2017/06/20 | 2,700 | 2,737 | 2,700 | 2,727 | 43,900 |
| 2017/06/19 | 2,696 | 2,705 | 2,673 | 2,684 | 26,300 |
| 2017/06/16 | 2,667 | 2,686 | 2,659 | 2,670 | 31,000 |
| 2017/06/15 | 2,646 | 2,685 | 2,646 | 2,659 | 20,100 |
| 2017/06/14 | 2,681 | 2,689 | 2,649 | 2,649 | 17,200 |
| 2017/06/13 | 2,662 | 2,699 | 2,662 | 2,677 | 24,000 |
| 2017/06/12 | 2,633 | 2,666 | 2,633 | 2,655 | 19,900 |
| 2017/06/09 | 2,657 | 2,663 | 2,630 | 2,633 | 37,300 |
| 2017/06/08 | 2,667 | 2,694 | 2,658 | 2,671 | 25,500 |
| 2017/06/07 | 2,670 | 2,672 | 2,643 | 2,659 | 30,700 |
| 2017/06/06 | 2,725 | 2,725 | 2,669 | 2,673 | 26,100 |
| 2017/06/05 | 2,716 | 2,727 | 2,696 | 2,712 | 28,100 |
| 2017/06/02 | 2,715 | 2,737 | 2,704 | 2,734 | 26,500 |
| 2017/06/01 | 2,674 | 2,713 | 2,674 | 2,711 | 23,700 |
| 2017/05/31 | 2,707 | 2,707 | 2,657 | 2,667 | 42,300 |
| 2017/05/30 | 2,699 | 2,708 | 2,670 | 2,707 | 19,900 |
| 2017/05/29 | 2,680 | 2,711 | 2,680 | 2,697 | 14,600 |
| 2017/05/26 | 2,716 | 2,719 | 2,675 | 2,688 | 37,500 |
| 2017/05/25 | 2,730 | 2,742 | 2,711 | 2,711 | 23,400 |
| 2017/05/24 | 2,731 | 2,753 | 2,730 | 2,751 | 52,700 |
| 2017/05/23 | 2,755 | 2,758 | 2,728 | 2,736 | 40,700 |
| 2017/05/22 | 2,765 | 2,766 | 2,716 | 2,719 | 46,000 |
| 2017/05/19 | 2,716 | 2,780 | 2,702 | 2,766 | 79,900 |
| 2017/05/18 | 2,673 | 2,730 | 2,670 | 2,716 | 61,800 |
| 2017/05/17 | 2,672 | 2,711 | 2,668 | 2,708 | 46,200 |
| 2017/05/16 | 2,698 | 2,704 | 2,680 | 2,694 | 51,800 |
| 2017/05/15 | 2,686 | 2,702 | 2,679 | 2,692 | 45,100 |
| 2017/05/12 | 2,676 | 2,695 | 2,657 | 2,684 | 43,100 |
| 2017/05/11 | 2,675 | 2,697 | 2,652 | 2,690 | 55,300 |
| 2017/05/10 | 2,620 | 2,671 | 2,605 | 2,650 | 103,200 |
| 2017/05/09 | 2,647 | 2,655 | 2,621 | 2,654 | 32,600 |
| 2017/05/08 | 2,585 | 2,647 | 2,566 | 2,647 | 50,000 |
| 2017/05/02 | 2,578 | 2,589 | 2,568 | 2,571 | 21,300 |
| 2017/05/01 | 2,555 | 2,582 | 2,548 | 2,578 | 23,900 |
| 2017/04/28 | 2,575 | 2,588 | 2,551 | 2,562 | 45,600 |
| 2017/04/27 | 2,542 | 2,584 | 2,542 | 2,571 | 50,300 |
| 2017/04/26 | 2,519 | 2,548 | 2,515 | 2,537 | 29,200 |
| 2017/04/25 | 2,514 | 2,527 | 2,494 | 2,516 | 46,300 |
| 2017/04/24 | 2,528 | 2,541 | 2,501 | 2,523 | 59,500 |
| 2017/04/21 | 2,491 | 2,506 | 2,482 | 2,492 | 56,000 |
| 2017/04/20 | 2,483 | 2,501 | 2,469 | 2,492 | 39,200 |
| 2017/04/19 | 2,435 | 2,491 | 2,434 | 2,469 | 57,600 |
| 2017/04/18 | 2,444 | 2,464 | 2,435 | 2,437 | 42,100 |
| 2017/04/17 | 2,388 | 2,434 | 2,387 | 2,432 | 31,300 |
| 2017/04/14 | 2,421 | 2,428 | 2,394 | 2,397 | 32,600 |
| 2017/04/13 | 2,431 | 2,436 | 2,416 | 2,436 | 38,600 |
| 2017/04/12 | 2,454 | 2,454 | 2,416 | 2,441 | 54,900 |
| 2017/04/11 | 2,462 | 2,477 | 2,460 | 2,465 | 43,200 |
| 2017/04/10 | 2,479 | 2,491 | 2,461 | 2,478 | 34,200 |
| 2017/04/07 | 2,474 | 2,495 | 2,467 | 2,477 | 59,300 |
| 2017/04/06 | 2,503 | 2,507 | 2,453 | 2,455 | 47,500 |
| 2017/04/05 | 2,539 | 2,551 | 2,509 | 2,525 | 53,700 |
| 2017/04/04 | 2,573 | 2,578 | 2,522 | 2,548 | 76,900 |
| 2017/04/03 | 2,581 | 2,613 | 2,572 | 2,582 | 61,800 |
| 2017/03/31 | 2,635 | 2,650 | 2,580 | 2,580 | 76,700 |
| 2017/03/30 | 2,622 | 2,631 | 2,601 | 2,614 | 45,700 |
| 2017/03/29 | 2,627 | 2,647 | 2,608 | 2,623 | 105,700 |
| 2017/03/28 | 2,599 | 2,639 | 2,597 | 2,625 | 162,900 |
| 2017/03/27 | 2,577 | 2,599 | 2,562 | 2,583 | 79,600 |
| 2017/03/24 | 2,604 | 2,607 | 2,578 | 2,592 | 104,700 |
| 2017/03/23 | 2,647 | 2,647 | 2,604 | 2,613 | 74,400 |
| 2017/03/22 | 2,710 | 2,710 | 2,654 | 2,654 | 74,200 |
| 2017/03/21 | 2,758 | 2,778 | 2,741 | 2,741 | 50,900 |
| 2017/03/17 | 2,759 | 2,790 | 2,751 | 2,758 | 72,400 |
| 2017/03/16 | 2,726 | 2,780 | 2,716 | 2,768 | 70,500 |
| 2017/03/15 | 2,740 | 2,756 | 2,717 | 2,734 | 77,000 |
| 2017/03/14 | 2,777 | 2,777 | 2,748 | 2,748 | 76,500 |
| 2017/03/13 | 2,800 | 2,827 | 2,746 | 2,753 | 76,300 |
| 2017/03/10 | 2,774 | 2,832 | 2,769 | 2,790 | 86,100 |
| 2017/03/09 | 2,770 | 2,782 | 2,751 | 2,760 | 67,300 |
| 2017/03/08 | 2,794 | 2,814 | 2,765 | 2,776 | 62,200 |
| 2017/03/07 | 2,787 | 2,802 | 2,766 | 2,800 | 71,300 |
| 2017/03/06 | 2,799 | 2,820 | 2,769 | 2,803 | 58,200 |
| 2017/03/03 | 2,830 | 2,851 | 2,812 | 2,819 | 49,300 |
| 2017/03/02 | 2,871 | 2,877 | 2,816 | 2,830 | 71,700 |
| 2017/03/01 | 2,855 | 2,855 | 2,807 | 2,847 | 67,100 |
| 2017/02/28 | 2,866 | 2,897 | 2,851 | 2,858 | 68,300 |
| 2017/02/27 | 2,853 | 2,870 | 2,805 | 2,865 | 58,100 |
| 2017/02/24 | 2,825 | 2,880 | 2,797 | 2,871 | 77,400 |
| 2017/02/23 | 2,900 | 2,940 | 2,841 | 2,851 | 100,700 |
| 2017/02/22 | 2,791 | 2,850 | 2,791 | 2,850 | 82,200 |
| 2017/02/21 | 2,777 | 2,805 | 2,766 | 2,797 | 41,400 |
| 2017/02/20 | 2,755 | 2,800 | 2,755 | 2,789 | 45,000 |
| 2017/02/17 | 2,773 | 2,784 | 2,745 | 2,767 | 30,900 |
| 2017/02/16 | 2,766 | 2,798 | 2,766 | 2,777 | 55,700 |
| 2017/02/15 | 2,764 | 2,769 | 2,731 | 2,754 | 39,400 |
| 2017/02/14 | 2,716 | 2,773 | 2,712 | 2,714 | 63,600 |
| 2017/02/13 | 2,700 | 2,724 | 2,698 | 2,710 | 59,400 |
| 2017/02/10 | 2,639 | 2,667 | 2,621 | 2,666 | 49,200 |
| 2017/02/09 | 2,615 | 2,626 | 2,570 | 2,608 | 88,800 |
| 2017/02/08 | 2,683 | 2,698 | 2,583 | 2,615 | 149,600 |
| 2017/02/07 | 2,724 | 2,729 | 2,690 | 2,702 | 53,300 |
| 2017/02/06 | 2,733 | 2,746 | 2,685 | 2,724 | 53,100 |
| 2017/02/03 | 2,688 | 2,764 | 2,681 | 2,719 | 56,500 |
| 2017/02/02 | 2,767 | 2,767 | 2,647 | 2,677 | 102,100 |
| 2017/02/01 | 2,620 | 2,790 | 2,603 | 2,767 | 158,900 |
| 2017/01/31 | 2,602 | 2,624 | 2,569 | 2,587 | 27,200 |
| 2017/01/30 | 2,609 | 2,623 | 2,587 | 2,617 | 27,700 |
| 2017/01/27 | 2,590 | 2,628 | 2,588 | 2,614 | 28,900 |
| 2017/01/26 | 2,594 | 2,600 | 2,577 | 2,587 | 26,100 |
| 2017/01/25 | 2,590 | 2,590 | 2,561 | 2,577 | 27,200 |
| 2017/01/24 | 2,570 | 2,584 | 2,556 | 2,568 | 25,900 |
| 2017/01/23 | 2,557 | 2,598 | 2,543 | 2,572 | 55,100 |
| 2017/01/20 | 2,579 | 2,592 | 2,551 | 2,577 | 67,100 |
| 2017/01/19 | 2,587 | 2,598 | 2,572 | 2,583 | 29,000 |
| 2017/01/18 | 2,552 | 2,574 | 2,536 | 2,573 | 43,600 |
| 2017/01/17 | 2,605 | 2,610 | 2,545 | 2,554 | 28,400 |
| 2017/01/16 | 2,573 | 2,619 | 2,568 | 2,606 | 69,600 |
| 2017/01/13 | 2,542 | 2,584 | 2,515 | 2,577 | 71,100 |
| 2017/01/12 | 2,567 | 2,577 | 2,503 | 2,551 | 95,800 |
| 2017/01/11 | 2,552 | 2,577 | 2,540 | 2,566 | 64,200 |
| 2017/01/10 | 2,576 | 2,576 | 2,537 | 2,552 | 52,600 |
| 2017/01/06 | 2,570 | 2,608 | 2,558 | 2,579 | 67,600 |
| 2017/01/05 | 2,575 | 2,608 | 2,551 | 2,586 | 74,800 |
| 2017/01/04 | 2,526 | 2,583 | 2,521 | 2,576 | 71,900 |