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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,649 | 2,661 | 2,609 | 2,621 | 41,400 |
| 2018/12/27 | 2,628 | 2,642 | 2,543 | 2,625 | 55,100 |
| 2018/12/26 | 2,519 | 2,533 | 2,448 | 2,478 | 45,500 |
| 2018/12/25 | 2,497 | 2,497 | 2,356 | 2,369 | 36,000 |
| 2018/12/21 | 2,660 | 2,660 | 2,519 | 2,548 | 64,100 |
| 2018/12/20 | 2,702 | 2,702 | 2,648 | 2,654 | 36,700 |
| 2018/12/19 | 2,671 | 2,707 | 2,670 | 2,703 | 33,700 |
| 2018/12/18 | 2,770 | 2,778 | 2,652 | 2,666 | 61,200 |
| 2018/12/17 | 2,772 | 2,798 | 2,748 | 2,791 | 29,900 |
| 2018/12/14 | 2,805 | 2,809 | 2,746 | 2,751 | 62,900 |
| 2018/12/13 | 2,800 | 2,836 | 2,790 | 2,809 | 53,600 |
| 2018/12/12 | 2,775 | 2,802 | 2,773 | 2,780 | 30,300 |
| 2018/12/11 | 2,785 | 2,800 | 2,752 | 2,769 | 35,300 |
| 2018/12/10 | 2,848 | 2,852 | 2,793 | 2,793 | 20,800 |
| 2018/12/07 | 2,840 | 2,860 | 2,827 | 2,853 | 27,300 |
| 2018/12/06 | 2,862 | 2,864 | 2,830 | 2,840 | 46,200 |
| 2018/12/05 | 2,823 | 2,883 | 2,817 | 2,866 | 41,300 |
| 2018/12/04 | 2,934 | 2,934 | 2,867 | 2,872 | 37,000 |
| 2018/12/03 | 2,981 | 2,990 | 2,927 | 2,951 | 35,400 |
| 2018/11/30 | 2,907 | 2,992 | 2,907 | 2,983 | 49,100 |
| 2018/11/29 | 2,891 | 2,913 | 2,880 | 2,882 | 22,200 |
| 2018/11/28 | 2,853 | 2,871 | 2,828 | 2,852 | 25,100 |
| 2018/11/27 | 2,859 | 2,876 | 2,849 | 2,853 | 19,000 |
| 2018/11/26 | 2,808 | 2,868 | 2,808 | 2,842 | 18,400 |
| 2018/11/22 | 2,829 | 2,836 | 2,801 | 2,828 | 35,500 |
| 2018/11/21 | 2,830 | 2,842 | 2,812 | 2,836 | 33,200 |
| 2018/11/20 | 2,865 | 2,881 | 2,833 | 2,869 | 22,200 |
| 2018/11/19 | 2,862 | 2,881 | 2,854 | 2,866 | 25,800 |
| 2018/11/16 | 2,870 | 2,879 | 2,820 | 2,855 | 23,700 |
| 2018/11/15 | 2,830 | 2,871 | 2,830 | 2,870 | 18,700 |
| 2018/11/14 | 2,859 | 2,896 | 2,853 | 2,854 | 22,000 |
| 2018/11/13 | 2,890 | 2,890 | 2,848 | 2,877 | 29,100 |
| 2018/11/12 | 2,916 | 2,947 | 2,913 | 2,925 | 15,100 |
| 2018/11/09 | 2,894 | 2,941 | 2,886 | 2,929 | 18,100 |
| 2018/11/08 | 2,871 | 2,906 | 2,863 | 2,894 | 25,500 |
| 2018/11/07 | 2,850 | 2,899 | 2,815 | 2,821 | 41,600 |
| 2018/11/06 | 2,876 | 2,889 | 2,856 | 2,858 | 20,000 |
| 2018/11/05 | 2,871 | 2,944 | 2,860 | 2,883 | 51,800 |
| 2018/11/02 | 2,851 | 2,949 | 2,851 | 2,921 | 52,000 |
| 2018/11/01 | 3,025 | 3,025 | 2,844 | 2,898 | 96,200 |
| 2018/10/31 | 2,739 | 2,774 | 2,731 | 2,774 | 36,600 |
| 2018/10/30 | 2,684 | 2,756 | 2,684 | 2,728 | 51,100 |
| 2018/10/29 | 2,668 | 2,724 | 2,668 | 2,684 | 44,000 |
| 2018/10/26 | 2,681 | 2,689 | 2,638 | 2,666 | 49,400 |
| 2018/10/25 | 2,701 | 2,720 | 2,667 | 2,668 | 43,400 |
| 2018/10/24 | 2,730 | 2,766 | 2,710 | 2,750 | 62,800 |
| 2018/10/23 | 2,776 | 2,776 | 2,727 | 2,729 | 42,000 |
| 2018/10/22 | 2,767 | 2,814 | 2,746 | 2,798 | 32,400 |
| 2018/10/19 | 2,755 | 2,795 | 2,730 | 2,786 | 42,000 |
| 2018/10/18 | 2,807 | 2,815 | 2,767 | 2,769 | 48,700 |
| 2018/10/17 | 2,777 | 2,817 | 2,776 | 2,813 | 48,100 |
| 2018/10/16 | 2,758 | 2,778 | 2,741 | 2,773 | 35,900 |
| 2018/10/15 | 2,819 | 2,835 | 2,756 | 2,766 | 59,500 |
| 2018/10/12 | 2,813 | 2,841 | 2,791 | 2,834 | 49,800 |
| 2018/10/11 | 2,858 | 2,875 | 2,819 | 2,834 | 50,100 |
| 2018/10/10 | 2,949 | 2,960 | 2,912 | 2,928 | 29,000 |
| 2018/10/09 | 2,970 | 2,970 | 2,919 | 2,930 | 32,700 |
| 2018/10/05 | 3,000 | 3,020 | 2,977 | 2,990 | 42,000 |
| 2018/10/04 | 3,100 | 3,115 | 3,015 | 3,025 | 46,600 |
| 2018/10/03 | 3,060 | 3,130 | 3,060 | 3,100 | 71,700 |
| 2018/10/02 | 3,045 | 3,075 | 3,035 | 3,060 | 56,500 |
| 2018/10/01 | 3,000 | 3,045 | 2,966 | 3,045 | 45,300 |
| 2018/09/28 | 3,050 | 3,085 | 3,030 | 3,040 | 29,800 |
| 2018/09/27 | 3,050 | 3,065 | 3,015 | 3,030 | 39,700 |
| 2018/09/26 | 3,050 | 3,100 | 3,020 | 3,090 | 72,900 |
| 2018/09/25 | 3,070 | 3,095 | 3,035 | 3,095 | 182,400 |
| 2018/09/21 | 3,015 | 3,080 | 2,991 | 3,070 | 79,400 |
| 2018/09/20 | 3,035 | 3,035 | 2,974 | 2,999 | 57,200 |
| 2018/09/19 | 3,000 | 3,060 | 2,986 | 3,050 | 64,900 |
| 2018/09/18 | 2,892 | 2,988 | 2,892 | 2,973 | 46,800 |
| 2018/09/14 | 2,850 | 2,912 | 2,850 | 2,907 | 60,700 |
| 2018/09/13 | 2,859 | 2,918 | 2,859 | 2,884 | 31,500 |
| 2018/09/12 | 2,910 | 2,910 | 2,838 | 2,859 | 40,500 |
| 2018/09/11 | 2,950 | 2,959 | 2,901 | 2,916 | 32,500 |
| 2018/09/10 | 2,938 | 2,976 | 2,934 | 2,960 | 22,600 |
| 2018/09/07 | 2,955 | 2,960 | 2,887 | 2,916 | 31,000 |
| 2018/09/06 | 3,010 | 3,010 | 2,974 | 2,977 | 17,100 |
| 2018/09/05 | 3,015 | 3,030 | 2,996 | 3,005 | 28,100 |
| 2018/09/04 | 3,035 | 3,045 | 2,992 | 3,020 | 33,800 |
| 2018/09/03 | 3,120 | 3,120 | 2,962 | 3,005 | 74,000 |
| 2018/08/31 | 3,085 | 3,105 | 3,085 | 3,095 | 46,200 |
| 2018/08/30 | 3,100 | 3,105 | 3,065 | 3,085 | 25,300 |
| 2018/08/29 | 3,095 | 3,105 | 3,075 | 3,085 | 23,700 |
| 2018/08/28 | 3,120 | 3,125 | 3,070 | 3,095 | 24,900 |
| 2018/08/27 | 3,025 | 3,120 | 3,020 | 3,105 | 40,600 |
| 2018/08/24 | 3,010 | 3,040 | 2,990 | 3,020 | 24,900 |
| 2018/08/23 | 2,983 | 2,992 | 2,948 | 2,963 | 15,900 |
| 2018/08/22 | 2,945 | 2,980 | 2,931 | 2,964 | 31,900 |
| 2018/08/21 | 2,924 | 2,974 | 2,920 | 2,966 | 28,200 |
| 2018/08/20 | 3,010 | 3,010 | 2,961 | 2,966 | 27,100 |
| 2018/08/17 | 2,980 | 3,025 | 2,970 | 3,010 | 19,100 |
| 2018/08/16 | 3,025 | 3,025 | 2,970 | 2,980 | 37,600 |
| 2018/08/15 | 3,095 | 3,095 | 3,020 | 3,035 | 22,300 |
| 2018/08/14 | 3,035 | 3,075 | 3,025 | 3,065 | 24,300 |
| 2018/08/13 | 3,080 | 3,095 | 3,010 | 3,020 | 25,600 |
| 2018/08/10 | 3,095 | 3,105 | 3,060 | 3,090 | 41,500 |
| 2018/08/09 | 3,075 | 3,110 | 3,045 | 3,105 | 29,100 |
| 2018/08/08 | 3,080 | 3,120 | 3,080 | 3,100 | 38,100 |
| 2018/08/07 | 3,030 | 3,060 | 3,030 | 3,055 | 19,900 |
| 2018/08/06 | 3,025 | 3,070 | 3,015 | 3,035 | 30,500 |
| 2018/08/03 | 3,065 | 3,085 | 3,010 | 3,025 | 39,300 |
| 2018/08/02 | 3,095 | 3,135 | 3,055 | 3,070 | 46,300 |
| 2018/08/01 | 3,105 | 3,160 | 3,070 | 3,075 | 72,400 |
| 2018/07/31 | 3,285 | 3,305 | 3,180 | 3,230 | 83,800 |
| 2018/07/30 | 3,325 | 3,325 | 3,260 | 3,280 | 32,200 |
| 2018/07/27 | 3,300 | 3,340 | 3,300 | 3,330 | 32,500 |
| 2018/07/26 | 3,280 | 3,310 | 3,275 | 3,300 | 26,600 |
| 2018/07/25 | 3,235 | 3,270 | 3,215 | 3,265 | 27,200 |
| 2018/07/24 | 3,200 | 3,255 | 3,190 | 3,205 | 43,200 |
| 2018/07/23 | 3,200 | 3,230 | 3,195 | 3,200 | 47,500 |
| 2018/07/20 | 3,210 | 3,230 | 3,185 | 3,230 | 38,300 |
| 2018/07/19 | 3,220 | 3,245 | 3,205 | 3,205 | 39,000 |
| 2018/07/18 | 3,245 | 3,275 | 3,235 | 3,235 | 17,300 |
| 2018/07/17 | 3,210 | 3,250 | 3,200 | 3,225 | 31,600 |
| 2018/07/13 | 3,190 | 3,205 | 3,135 | 3,185 | 35,600 |
| 2018/07/12 | 3,190 | 3,200 | 3,165 | 3,175 | 30,900 |
| 2018/07/11 | 3,160 | 3,170 | 3,105 | 3,155 | 48,900 |
| 2018/07/10 | 3,200 | 3,205 | 3,155 | 3,160 | 32,900 |
| 2018/07/09 | 3,165 | 3,175 | 3,130 | 3,175 | 24,100 |
| 2018/07/06 | 3,100 | 3,125 | 3,075 | 3,110 | 53,200 |
| 2018/07/05 | 3,140 | 3,140 | 3,080 | 3,085 | 38,800 |
| 2018/07/04 | 3,105 | 3,155 | 3,105 | 3,145 | 41,900 |
| 2018/07/03 | 3,155 | 3,160 | 3,115 | 3,120 | 48,600 |
| 2018/07/02 | 3,240 | 3,240 | 3,145 | 3,155 | 47,600 |
| 2018/06/29 | 3,275 | 3,285 | 3,235 | 3,275 | 61,700 |
| 2018/06/28 | 3,210 | 3,260 | 3,205 | 3,255 | 37,300 |
| 2018/06/27 | 3,200 | 3,240 | 3,170 | 3,225 | 33,900 |
| 2018/06/26 | 3,190 | 3,225 | 3,165 | 3,220 | 45,400 |
| 2018/06/25 | 3,260 | 3,260 | 3,185 | 3,190 | 51,900 |
| 2018/06/22 | 3,295 | 3,295 | 3,240 | 3,260 | 61,800 |
| 2018/06/21 | 3,345 | 3,350 | 3,275 | 3,280 | 63,400 |
| 2018/06/20 | 3,390 | 3,395 | 3,355 | 3,380 | 46,500 |
| 2018/06/19 | 3,400 | 3,400 | 3,370 | 3,375 | 42,900 |
| 2018/06/18 | 3,400 | 3,410 | 3,350 | 3,405 | 50,700 |
| 2018/06/15 | 3,400 | 3,400 | 3,365 | 3,370 | 53,400 |
| 2018/06/14 | 3,400 | 3,410 | 3,350 | 3,370 | 68,300 |
| 2018/06/13 | 3,400 | 3,415 | 3,375 | 3,400 | 50,400 |
| 2018/06/12 | 3,400 | 3,400 | 3,355 | 3,395 | 64,100 |
| 2018/06/11 | 3,380 | 3,415 | 3,360 | 3,405 | 51,100 |
| 2018/06/08 | 3,370 | 3,410 | 3,335 | 3,385 | 63,500 |
| 2018/06/07 | 3,395 | 3,405 | 3,365 | 3,390 | 38,300 |
| 2018/06/06 | 3,410 | 3,415 | 3,340 | 3,395 | 57,600 |
| 2018/06/05 | 3,400 | 3,420 | 3,335 | 3,415 | 85,000 |
| 2018/06/04 | 3,265 | 3,395 | 3,255 | 3,390 | 121,800 |
| 2018/06/01 | 3,205 | 3,235 | 3,150 | 3,220 | 63,200 |
| 2018/05/31 | 3,295 | 3,295 | 3,200 | 3,220 | 70,700 |
| 2018/05/30 | 3,210 | 3,295 | 3,210 | 3,285 | 72,600 |
| 2018/05/29 | 3,315 | 3,320 | 3,215 | 3,260 | 68,500 |
| 2018/05/28 | 3,275 | 3,365 | 3,250 | 3,360 | 57,800 |
| 2018/05/25 | 3,300 | 3,305 | 3,245 | 3,265 | 32,200 |
| 2018/05/24 | 3,340 | 3,340 | 3,295 | 3,315 | 41,300 |
| 2018/05/23 | 3,305 | 3,340 | 3,290 | 3,330 | 36,100 |
| 2018/05/22 | 3,310 | 3,320 | 3,285 | 3,300 | 38,400 |
| 2018/05/21 | 3,320 | 3,335 | 3,305 | 3,330 | 36,100 |
| 2018/05/18 | 3,310 | 3,325 | 3,290 | 3,320 | 57,000 |
| 2018/05/17 | 3,350 | 3,350 | 3,295 | 3,310 | 40,500 |
| 2018/05/16 | 3,350 | 3,380 | 3,330 | 3,365 | 47,500 |
| 2018/05/15 | 3,355 | 3,385 | 3,340 | 3,355 | 37,100 |
| 2018/05/14 | 3,400 | 3,440 | 3,350 | 3,380 | 52,000 |
| 2018/05/11 | 3,300 | 3,370 | 3,300 | 3,370 | 80,700 |
| 2018/05/10 | 3,300 | 3,355 | 3,270 | 3,300 | 92,000 |
| 2018/05/09 | 3,325 | 3,330 | 3,240 | 3,275 | 29,700 |
| 2018/05/08 | 3,290 | 3,320 | 3,270 | 3,315 | 23,700 |
| 2018/05/07 | 3,245 | 3,275 | 3,220 | 3,265 | 21,900 |
| 2018/05/02 | 3,245 | 3,255 | 3,205 | 3,245 | 18,500 |
| 2018/05/01 | 3,215 | 3,245 | 3,205 | 3,245 | 14,900 |
| 2018/04/27 | 3,280 | 3,280 | 3,230 | 3,255 | 19,500 |
| 2018/04/26 | 3,255 | 3,265 | 3,215 | 3,250 | 16,900 |
| 2018/04/25 | 3,225 | 3,255 | 3,200 | 3,250 | 11,900 |
| 2018/04/24 | 3,205 | 3,225 | 3,195 | 3,225 | 22,600 |
| 2018/04/23 | 3,250 | 3,250 | 3,195 | 3,205 | 30,300 |
| 2018/04/20 | 3,220 | 3,255 | 3,220 | 3,240 | 27,600 |
| 2018/04/19 | 3,225 | 3,240 | 3,210 | 3,220 | 49,400 |
| 2018/04/18 | 3,120 | 3,135 | 3,105 | 3,130 | 16,600 |
| 2018/04/17 | 3,145 | 3,145 | 3,065 | 3,075 | 33,600 |
| 2018/04/16 | 3,130 | 3,155 | 3,115 | 3,150 | 22,100 |
| 2018/04/13 | 3,145 | 3,150 | 3,105 | 3,120 | 35,400 |
| 2018/04/12 | 3,160 | 3,190 | 3,130 | 3,155 | 40,300 |
| 2018/04/11 | 3,205 | 3,210 | 3,160 | 3,160 | 36,800 |
| 2018/04/10 | 3,215 | 3,240 | 3,190 | 3,215 | 27,000 |
| 2018/04/09 | 3,300 | 3,305 | 3,230 | 3,240 | 31,000 |
| 2018/04/06 | 3,300 | 3,335 | 3,260 | 3,310 | 40,000 |
| 2018/04/05 | 3,285 | 3,290 | 3,250 | 3,275 | 25,900 |
| 2018/04/04 | 3,185 | 3,265 | 3,180 | 3,255 | 31,400 |
| 2018/04/03 | 3,125 | 3,195 | 3,125 | 3,165 | 33,800 |
| 2018/04/02 | 3,155 | 3,195 | 3,155 | 3,180 | 18,400 |
| 2018/03/30 | 3,165 | 3,195 | 3,120 | 3,155 | 30,800 |
| 2018/03/29 | 3,070 | 3,140 | 3,065 | 3,140 | 32,600 |
| 2018/03/28 | 3,015 | 3,100 | 3,000 | 3,100 | 44,000 |
| 2018/03/27 | 3,090 | 3,115 | 3,045 | 3,110 | 95,600 |
| 2018/03/26 | 3,005 | 3,050 | 2,985 | 3,045 | 52,300 |
| 2018/03/23 | 3,050 | 3,085 | 3,025 | 3,030 | 51,400 |
| 2018/03/22 | 3,120 | 3,140 | 3,105 | 3,120 | 37,800 |
| 2018/03/20 | 3,155 | 3,155 | 3,120 | 3,135 | 34,500 |
| 2018/03/19 | 3,200 | 3,210 | 3,165 | 3,180 | 47,500 |
| 2018/03/16 | 3,195 | 3,235 | 3,175 | 3,230 | 41,000 |
| 2018/03/15 | 3,190 | 3,215 | 3,170 | 3,200 | 47,500 |
| 2018/03/14 | 3,225 | 3,240 | 3,190 | 3,205 | 49,700 |
| 2018/03/13 | 3,180 | 3,255 | 3,155 | 3,255 | 51,800 |
| 2018/03/12 | 3,200 | 3,210 | 3,185 | 3,200 | 48,800 |
| 2018/03/09 | 3,230 | 3,230 | 3,160 | 3,175 | 42,800 |
| 2018/03/08 | 3,245 | 3,245 | 3,190 | 3,195 | 35,000 |
| 2018/03/07 | 3,225 | 3,265 | 3,220 | 3,245 | 31,800 |
| 2018/03/06 | 3,215 | 3,295 | 3,215 | 3,245 | 31,700 |
| 2018/03/05 | 3,215 | 3,245 | 3,205 | 3,215 | 42,400 |
| 2018/03/02 | 3,175 | 3,250 | 3,170 | 3,225 | 44,800 |
| 2018/03/01 | 3,200 | 3,255 | 3,180 | 3,245 | 56,400 |
| 2018/02/28 | 3,210 | 3,240 | 3,200 | 3,200 | 34,800 |
| 2018/02/27 | 3,260 | 3,265 | 3,225 | 3,230 | 15,700 |
| 2018/02/26 | 3,270 | 3,285 | 3,245 | 3,255 | 28,000 |
| 2018/02/23 | 3,220 | 3,265 | 3,205 | 3,265 | 20,700 |
| 2018/02/22 | 3,250 | 3,255 | 3,195 | 3,215 | 24,800 |
| 2018/02/21 | 3,300 | 3,330 | 3,280 | 3,285 | 23,700 |
| 2018/02/20 | 3,300 | 3,325 | 3,285 | 3,320 | 26,700 |
| 2018/02/19 | 3,260 | 3,330 | 3,250 | 3,310 | 42,400 |
| 2018/02/16 | 3,225 | 3,255 | 3,200 | 3,205 | 22,400 |
| 2018/02/15 | 3,220 | 3,225 | 3,180 | 3,200 | 55,000 |
| 2018/02/14 | 3,195 | 3,245 | 3,165 | 3,200 | 66,000 |
| 2018/02/13 | 3,225 | 3,225 | 3,185 | 3,205 | 50,800 |
| 2018/02/09 | 3,175 | 3,205 | 3,160 | 3,195 | 53,800 |
| 2018/02/08 | 3,275 | 3,315 | 3,260 | 3,285 | 47,200 |
| 2018/02/07 | 3,385 | 3,390 | 3,275 | 3,275 | 59,600 |
| 2018/02/06 | 3,395 | 3,395 | 3,245 | 3,290 | 93,000 |
| 2018/02/05 | 3,560 | 3,605 | 3,530 | 3,570 | 60,500 |
| 2018/02/02 | 3,550 | 3,720 | 3,545 | 3,625 | 94,700 |
| 2018/02/01 | 3,495 | 3,565 | 3,390 | 3,510 | 92,800 |
| 2018/01/31 | 3,290 | 3,335 | 3,275 | 3,290 | 44,300 |
| 2018/01/30 | 3,360 | 3,360 | 3,295 | 3,320 | 40,600 |
| 2018/01/29 | 3,400 | 3,410 | 3,355 | 3,360 | 37,700 |
| 2018/01/26 | 3,390 | 3,415 | 3,385 | 3,385 | 24,700 |
| 2018/01/25 | 3,420 | 3,420 | 3,355 | 3,360 | 49,900 |
| 2018/01/24 | 3,450 | 3,475 | 3,435 | 3,450 | 31,200 |
| 2018/01/23 | 3,420 | 3,480 | 3,415 | 3,450 | 53,400 |
| 2018/01/22 | 3,380 | 3,420 | 3,360 | 3,420 | 49,100 |
| 2018/01/19 | 3,315 | 3,370 | 3,295 | 3,340 | 40,400 |
| 2018/01/18 | 3,385 | 3,410 | 3,305 | 3,315 | 51,000 |
| 2018/01/17 | 3,385 | 3,385 | 3,325 | 3,345 | 53,700 |
| 2018/01/16 | 3,420 | 3,430 | 3,380 | 3,400 | 30,600 |
| 2018/01/15 | 3,425 | 3,435 | 3,410 | 3,420 | 23,200 |
| 2018/01/12 | 3,440 | 3,440 | 3,405 | 3,410 | 26,000 |
| 2018/01/11 | 3,430 | 3,465 | 3,430 | 3,460 | 25,600 |
| 2018/01/10 | 3,480 | 3,490 | 3,430 | 3,430 | 17,400 |
| 2018/01/09 | 3,500 | 3,505 | 3,455 | 3,485 | 39,400 |
| 2018/01/05 | 3,510 | 3,525 | 3,490 | 3,510 | 34,600 |
| 2018/01/04 | 3,455 | 3,500 | 3,445 | 3,500 | 54,900 |