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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,803 | 1,810 | 1,794 | 1,794 | 54,500 |
| 2022/12/29 | 1,797 | 1,806 | 1,785 | 1,803 | 71,000 |
| 2022/12/28 | 1,786 | 1,795 | 1,779 | 1,795 | 65,600 |
| 2022/12/27 | 1,770 | 1,788 | 1,766 | 1,786 | 68,000 |
| 2022/12/26 | 1,790 | 1,791 | 1,765 | 1,771 | 50,900 |
| 2022/12/23 | 1,750 | 1,773 | 1,745 | 1,772 | 56,900 |
| 2022/12/22 | 1,753 | 1,759 | 1,740 | 1,759 | 78,400 |
| 2022/12/21 | 1,767 | 1,770 | 1,737 | 1,746 | 165,500 |
| 2022/12/20 | 1,752 | 1,775 | 1,738 | 1,759 | 130,000 |
| 2022/12/19 | 1,741 | 1,755 | 1,739 | 1,745 | 71,000 |
| 2022/12/16 | 1,728 | 1,743 | 1,727 | 1,731 | 80,200 |
| 2022/12/15 | 1,738 | 1,752 | 1,735 | 1,735 | 41,900 |
| 2022/12/14 | 1,745 | 1,748 | 1,738 | 1,741 | 39,100 |
| 2022/12/13 | 1,743 | 1,750 | 1,737 | 1,744 | 54,200 |
| 2022/12/12 | 1,730 | 1,739 | 1,726 | 1,727 | 47,800 |
| 2022/12/09 | 1,720 | 1,742 | 1,720 | 1,730 | 54,600 |
| 2022/12/08 | 1,728 | 1,733 | 1,714 | 1,732 | 58,700 |
| 2022/12/07 | 1,701 | 1,731 | 1,700 | 1,725 | 51,300 |
| 2022/12/06 | 1,693 | 1,710 | 1,687 | 1,707 | 57,800 |
| 2022/12/05 | 1,701 | 1,706 | 1,693 | 1,698 | 60,600 |
| 2022/12/02 | 1,715 | 1,716 | 1,691 | 1,705 | 79,900 |
| 2022/12/01 | 1,733 | 1,734 | 1,718 | 1,723 | 50,400 |
| 2022/11/30 | 1,746 | 1,748 | 1,720 | 1,724 | 101,400 |
| 2022/11/29 | 1,758 | 1,768 | 1,750 | 1,755 | 66,400 |
| 2022/11/28 | 1,780 | 1,780 | 1,754 | 1,760 | 98,800 |
| 2022/11/25 | 1,764 | 1,776 | 1,754 | 1,774 | 84,300 |
| 2022/11/24 | 1,757 | 1,764 | 1,750 | 1,750 | 62,400 |
| 2022/11/22 | 1,725 | 1,743 | 1,719 | 1,740 | 88,400 |
| 2022/11/21 | 1,702 | 1,714 | 1,701 | 1,714 | 57,500 |
| 2022/11/18 | 1,716 | 1,729 | 1,704 | 1,705 | 83,900 |
| 2022/11/17 | 1,681 | 1,709 | 1,681 | 1,709 | 82,200 |
| 2022/11/16 | 1,690 | 1,690 | 1,681 | 1,683 | 55,600 |
| 2022/11/15 | 1,684 | 1,699 | 1,684 | 1,694 | 66,200 |
| 2022/11/14 | 1,694 | 1,696 | 1,676 | 1,681 | 104,200 |
| 2022/11/11 | 1,729 | 1,737 | 1,690 | 1,694 | 110,600 |
| 2022/11/10 | 1,704 | 1,718 | 1,703 | 1,705 | 66,700 |
| 2022/11/09 | 1,740 | 1,740 | 1,716 | 1,718 | 76,600 |
| 2022/11/08 | 1,745 | 1,750 | 1,735 | 1,745 | 61,900 |
| 2022/11/07 | 1,740 | 1,745 | 1,725 | 1,732 | 68,200 |
| 2022/11/04 | 1,756 | 1,770 | 1,729 | 1,735 | 115,800 |
| 2022/11/02 | 1,776 | 1,786 | 1,766 | 1,772 | 110,300 |
| 2022/11/01 | 1,800 | 1,847 | 1,785 | 1,791 | 161,900 |
| 2022/10/31 | 1,779 | 1,789 | 1,765 | 1,784 | 91,000 |
| 2022/10/28 | 1,760 | 1,780 | 1,754 | 1,757 | 295,900 |
| 2022/10/27 | 1,791 | 1,791 | 1,756 | 1,761 | 69,100 |
| 2022/10/26 | 1,787 | 1,795 | 1,782 | 1,792 | 63,900 |
| 2022/10/25 | 1,781 | 1,792 | 1,771 | 1,778 | 48,500 |
| 2022/10/24 | 1,802 | 1,802 | 1,765 | 1,765 | 63,300 |
| 2022/10/21 | 1,793 | 1,807 | 1,793 | 1,800 | 47,000 |
| 2022/10/20 | 1,814 | 1,816 | 1,799 | 1,808 | 54,800 |
| 2022/10/19 | 1,805 | 1,826 | 1,804 | 1,822 | 57,300 |
| 2022/10/18 | 1,819 | 1,821 | 1,803 | 1,803 | 45,900 |
| 2022/10/17 | 1,791 | 1,808 | 1,788 | 1,796 | 41,800 |
| 2022/10/14 | 1,806 | 1,824 | 1,799 | 1,807 | 89,500 |
| 2022/10/13 | 1,790 | 1,790 | 1,775 | 1,790 | 45,700 |
| 2022/10/12 | 1,783 | 1,793 | 1,773 | 1,787 | 82,800 |
| 2022/10/11 | 1,814 | 1,829 | 1,800 | 1,801 | 53,800 |
| 2022/10/07 | 1,801 | 1,828 | 1,801 | 1,823 | 60,800 |
| 2022/10/06 | 1,817 | 1,836 | 1,810 | 1,822 | 92,700 |
| 2022/10/05 | 1,823 | 1,840 | 1,805 | 1,806 | 95,600 |
| 2022/10/04 | 1,807 | 1,829 | 1,799 | 1,823 | 98,600 |
| 2022/10/03 | 1,776 | 1,790 | 1,756 | 1,788 | 88,000 |
| 2022/09/30 | 1,779 | 1,800 | 1,768 | 1,794 | 133,700 |
| 2022/09/29 | 1,750 | 1,780 | 1,750 | 1,777 | 301,500 |
| 2022/09/28 | 1,778 | 1,778 | 1,751 | 1,774 | 427,600 |
| 2022/09/27 | 1,776 | 1,802 | 1,774 | 1,787 | 181,000 |
| 2022/09/26 | 1,775 | 1,790 | 1,767 | 1,782 | 284,900 |
| 2022/09/22 | 1,798 | 1,805 | 1,784 | 1,797 | 150,300 |
| 2022/09/21 | 1,819 | 1,821 | 1,793 | 1,804 | 168,900 |
| 2022/09/20 | 1,835 | 1,845 | 1,828 | 1,836 | 115,300 |
| 2022/09/16 | 1,831 | 1,835 | 1,815 | 1,819 | 220,600 |
| 2022/09/15 | 1,826 | 1,835 | 1,823 | 1,834 | 67,600 |
| 2022/09/14 | 1,820 | 1,834 | 1,815 | 1,826 | 90,900 |
| 2022/09/13 | 1,857 | 1,862 | 1,843 | 1,854 | 53,700 |
| 2022/09/12 | 1,880 | 1,883 | 1,850 | 1,850 | 86,400 |
| 2022/09/09 | 1,865 | 1,879 | 1,862 | 1,875 | 188,200 |
| 2022/09/08 | 1,846 | 1,869 | 1,842 | 1,860 | 152,800 |
| 2022/09/07 | 1,821 | 1,829 | 1,803 | 1,826 | 150,500 |
| 2022/09/06 | 1,808 | 1,831 | 1,807 | 1,823 | 97,800 |
| 2022/09/05 | 1,792 | 1,817 | 1,792 | 1,808 | 87,200 |
| 2022/09/02 | 1,821 | 1,822 | 1,796 | 1,803 | 131,600 |
| 2022/09/01 | 1,802 | 1,820 | 1,794 | 1,818 | 126,200 |
| 2022/08/31 | 1,824 | 1,833 | 1,802 | 1,802 | 176,300 |
| 2022/08/30 | 1,840 | 1,853 | 1,837 | 1,846 | 66,700 |
| 2022/08/29 | 1,810 | 1,835 | 1,810 | 1,828 | 107,300 |
| 2022/08/26 | 1,854 | 1,860 | 1,841 | 1,848 | 101,400 |
| 2022/08/25 | 1,834 | 1,844 | 1,827 | 1,842 | 56,500 |
| 2022/08/24 | 1,834 | 1,850 | 1,831 | 1,840 | 82,300 |
| 2022/08/23 | 1,818 | 1,835 | 1,815 | 1,827 | 75,600 |
| 2022/08/22 | 1,829 | 1,838 | 1,818 | 1,824 | 82,500 |
| 2022/08/19 | 1,841 | 1,848 | 1,833 | 1,833 | 85,400 |
| 2022/08/18 | 1,848 | 1,857 | 1,835 | 1,841 | 71,100 |
| 2022/08/17 | 1,841 | 1,853 | 1,840 | 1,853 | 71,900 |
| 2022/08/16 | 1,825 | 1,826 | 1,810 | 1,823 | 46,700 |
| 2022/08/15 | 1,831 | 1,831 | 1,807 | 1,815 | 42,200 |
| 2022/08/12 | 1,814 | 1,835 | 1,806 | 1,822 | 70,700 |
| 2022/08/10 | 1,795 | 1,804 | 1,771 | 1,804 | 72,500 |
| 2022/08/09 | 1,782 | 1,800 | 1,777 | 1,800 | 76,300 |
| 2022/08/08 | 1,775 | 1,785 | 1,771 | 1,777 | 41,000 |
| 2022/08/05 | 1,775 | 1,789 | 1,769 | 1,772 | 57,500 |
| 2022/08/04 | 1,778 | 1,779 | 1,756 | 1,779 | 67,100 |
| 2022/08/03 | 1,782 | 1,783 | 1,752 | 1,761 | 77,000 |
| 2022/08/02 | 1,791 | 1,797 | 1,755 | 1,778 | 91,400 |
| 2022/08/01 | 1,777 | 1,812 | 1,771 | 1,791 | 150,500 |
| 2022/07/29 | 1,765 | 1,765 | 1,735 | 1,738 | 50,300 |
| 2022/07/28 | 1,756 | 1,763 | 1,738 | 1,754 | 56,000 |
| 2022/07/27 | 1,773 | 1,773 | 1,741 | 1,743 | 49,700 |
| 2022/07/26 | 1,784 | 1,789 | 1,776 | 1,779 | 40,500 |
| 2022/07/25 | 1,802 | 1,806 | 1,783 | 1,783 | 61,000 |
| 2022/07/22 | 1,800 | 1,803 | 1,790 | 1,802 | 74,500 |
| 2022/07/21 | 1,769 | 1,798 | 1,766 | 1,798 | 93,200 |
| 2022/07/20 | 1,778 | 1,778 | 1,762 | 1,772 | 72,700 |
| 2022/07/19 | 1,750 | 1,755 | 1,730 | 1,755 | 53,200 |
| 2022/07/15 | 1,740 | 1,747 | 1,731 | 1,735 | 50,100 |
| 2022/07/14 | 1,725 | 1,733 | 1,717 | 1,731 | 47,200 |
| 2022/07/13 | 1,726 | 1,734 | 1,716 | 1,720 | 42,300 |
| 2022/07/12 | 1,736 | 1,741 | 1,716 | 1,725 | 62,400 |
| 2022/07/11 | 1,720 | 1,740 | 1,709 | 1,736 | 146,800 |
| 2022/07/08 | 1,715 | 1,717 | 1,692 | 1,697 | 138,500 |
| 2022/07/07 | 1,721 | 1,729 | 1,708 | 1,716 | 81,800 |
| 2022/07/06 | 1,696 | 1,717 | 1,696 | 1,714 | 52,100 |
| 2022/07/05 | 1,703 | 1,710 | 1,690 | 1,700 | 57,600 |
| 2022/07/04 | 1,720 | 1,721 | 1,696 | 1,709 | 59,900 |
| 2022/07/01 | 1,718 | 1,728 | 1,689 | 1,697 | 77,900 |
| 2022/06/30 | 1,710 | 1,727 | 1,699 | 1,718 | 103,900 |
| 2022/06/29 | 1,727 | 1,734 | 1,697 | 1,698 | 189,700 |
| 2022/06/28 | 1,678 | 1,743 | 1,677 | 1,742 | 164,000 |
| 2022/06/27 | 1,700 | 1,700 | 1,680 | 1,687 | 63,800 |
| 2022/06/24 | 1,654 | 1,688 | 1,653 | 1,685 | 90,900 |
| 2022/06/23 | 1,634 | 1,667 | 1,634 | 1,658 | 71,600 |
| 2022/06/22 | 1,632 | 1,644 | 1,632 | 1,633 | 50,700 |
| 2022/06/21 | 1,621 | 1,638 | 1,621 | 1,632 | 135,900 |
| 2022/06/20 | 1,621 | 1,633 | 1,612 | 1,617 | 115,500 |
| 2022/06/17 | 1,596 | 1,626 | 1,590 | 1,621 | 105,400 |
| 2022/06/16 | 1,621 | 1,635 | 1,612 | 1,621 | 105,700 |
| 2022/06/15 | 1,605 | 1,623 | 1,605 | 1,607 | 140,200 |
| 2022/06/14 | 1,592 | 1,603 | 1,590 | 1,598 | 136,700 |
| 2022/06/13 | 1,607 | 1,619 | 1,597 | 1,602 | 125,500 |
| 2022/06/10 | 1,630 | 1,635 | 1,615 | 1,615 | 122,600 |
| 2022/06/09 | 1,655 | 1,655 | 1,640 | 1,640 | 60,700 |
| 2022/06/08 | 1,668 | 1,671 | 1,649 | 1,652 | 59,300 |
| 2022/06/07 | 1,659 | 1,675 | 1,651 | 1,656 | 108,700 |
| 2022/06/06 | 1,642 | 1,649 | 1,641 | 1,647 | 62,900 |
| 2022/06/03 | 1,653 | 1,658 | 1,645 | 1,645 | 94,000 |
| 2022/06/02 | 1,640 | 1,652 | 1,630 | 1,652 | 105,700 |
| 2022/06/01 | 1,626 | 1,661 | 1,626 | 1,655 | 131,600 |
| 2022/05/31 | 1,651 | 1,659 | 1,615 | 1,618 | 272,600 |
| 2022/05/30 | 1,671 | 1,674 | 1,654 | 1,662 | 201,800 |
| 2022/05/27 | 1,660 | 1,660 | 1,644 | 1,657 | 157,400 |
| 2022/05/26 | 1,638 | 1,651 | 1,637 | 1,643 | 80,700 |
| 2022/05/25 | 1,620 | 1,635 | 1,617 | 1,629 | 79,300 |
| 2022/05/24 | 1,638 | 1,638 | 1,612 | 1,616 | 74,100 |
| 2022/05/23 | 1,632 | 1,649 | 1,621 | 1,640 | 94,700 |
| 2022/05/20 | 1,640 | 1,641 | 1,622 | 1,630 | 83,000 |
| 2022/05/19 | 1,600 | 1,627 | 1,597 | 1,626 | 84,800 |
| 2022/05/18 | 1,642 | 1,649 | 1,625 | 1,629 | 89,500 |
| 2022/05/17 | 1,632 | 1,650 | 1,627 | 1,636 | 65,100 |
| 2022/05/16 | 1,660 | 1,665 | 1,621 | 1,628 | 112,300 |
| 2022/05/13 | 1,631 | 1,658 | 1,620 | 1,655 | 145,700 |
| 2022/05/12 | 1,650 | 1,651 | 1,616 | 1,619 | 86,400 |
| 2022/05/11 | 1,640 | 1,661 | 1,621 | 1,648 | 192,500 |
| 2022/05/10 | 1,649 | 1,678 | 1,635 | 1,667 | 247,500 |
| 2022/05/09 | 1,634 | 1,653 | 1,633 | 1,634 | 132,200 |
| 2022/05/06 | 1,618 | 1,623 | 1,605 | 1,621 | 67,200 |
| 2022/05/02 | 1,623 | 1,636 | 1,615 | 1,618 | 48,000 |
| 2022/04/28 | 1,584 | 1,629 | 1,584 | 1,624 | 87,600 |
| 2022/04/27 | 1,583 | 1,590 | 1,568 | 1,581 | 95,300 |
| 2022/04/26 | 1,585 | 1,588 | 1,578 | 1,580 | 46,400 |
| 2022/04/25 | 1,571 | 1,580 | 1,560 | 1,576 | 48,500 |
| 2022/04/22 | 1,576 | 1,584 | 1,563 | 1,583 | 38,400 |
| 2022/04/21 | 1,574 | 1,593 | 1,573 | 1,587 | 69,700 |
| 2022/04/20 | 1,553 | 1,573 | 1,539 | 1,568 | 118,000 |
| 2022/04/19 | 1,550 | 1,553 | 1,529 | 1,535 | 128,700 |
| 2022/04/18 | 1,540 | 1,544 | 1,526 | 1,542 | 88,500 |
| 2022/04/15 | 1,564 | 1,569 | 1,541 | 1,543 | 118,900 |
| 2022/04/14 | 1,581 | 1,586 | 1,568 | 1,575 | 59,600 |
| 2022/04/13 | 1,591 | 1,597 | 1,575 | 1,581 | 72,000 |
| 2022/04/12 | 1,590 | 1,598 | 1,578 | 1,591 | 54,500 |
| 2022/04/11 | 1,618 | 1,631 | 1,595 | 1,599 | 81,200 |
| 2022/04/08 | 1,622 | 1,626 | 1,609 | 1,623 | 73,300 |
| 2022/04/07 | 1,626 | 1,626 | 1,603 | 1,620 | 58,400 |
| 2022/04/06 | 1,634 | 1,639 | 1,626 | 1,629 | 77,500 |
| 2022/04/05 | 1,638 | 1,653 | 1,631 | 1,641 | 114,600 |
| 2022/04/04 | 1,599 | 1,622 | 1,594 | 1,620 | 100,300 |
| 2022/04/01 | 1,567 | 1,603 | 1,562 | 1,602 | 95,700 |
| 2022/03/31 | 1,592 | 1,599 | 1,572 | 1,572 | 145,300 |
| 2022/03/30 | 1,615 | 1,616 | 1,582 | 1,595 | 213,700 |
| 2022/03/29 | 1,629 | 1,631 | 1,613 | 1,631 | 262,700 |
| 2022/03/28 | 1,622 | 1,623 | 1,607 | 1,615 | 241,400 |
| 2022/03/25 | 1,627 | 1,632 | 1,609 | 1,614 | 237,400 |
| 2022/03/24 | 1,608 | 1,623 | 1,603 | 1,618 | 158,600 |
| 2022/03/23 | 1,626 | 1,627 | 1,606 | 1,612 | 170,400 |
| 2022/03/22 | 1,645 | 1,648 | 1,609 | 1,617 | 235,500 |
| 2022/03/18 | 1,619 | 1,640 | 1,619 | 1,638 | 256,800 |
| 2022/03/17 | 1,639 | 1,639 | 1,606 | 1,618 | 117,600 |
| 2022/03/16 | 1,628 | 1,628 | 1,600 | 1,603 | 107,000 |
| 2022/03/15 | 1,612 | 1,633 | 1,607 | 1,624 | 88,000 |
| 2022/03/14 | 1,612 | 1,617 | 1,597 | 1,599 | 93,400 |
| 2022/03/11 | 1,604 | 1,617 | 1,595 | 1,607 | 120,000 |
| 2022/03/10 | 1,583 | 1,626 | 1,574 | 1,623 | 150,100 |
| 2022/03/09 | 1,539 | 1,571 | 1,535 | 1,551 | 162,700 |
| 2022/03/08 | 1,555 | 1,563 | 1,512 | 1,517 | 146,800 |
| 2022/03/07 | 1,578 | 1,578 | 1,556 | 1,563 | 126,100 |
| 2022/03/04 | 1,604 | 1,617 | 1,590 | 1,592 | 138,200 |
| 2022/03/03 | 1,602 | 1,614 | 1,593 | 1,609 | 81,600 |
| 2022/03/02 | 1,615 | 1,615 | 1,585 | 1,585 | 98,000 |
| 2022/03/01 | 1,645 | 1,652 | 1,630 | 1,636 | 93,200 |
| 2022/02/28 | 1,601 | 1,635 | 1,596 | 1,628 | 110,600 |
| 2022/02/25 | 1,602 | 1,607 | 1,590 | 1,605 | 78,400 |
| 2022/02/24 | 1,595 | 1,608 | 1,581 | 1,604 | 115,500 |
| 2022/02/22 | 1,610 | 1,614 | 1,605 | 1,609 | 53,100 |
| 2022/02/21 | 1,609 | 1,628 | 1,606 | 1,628 | 50,700 |
| 2022/02/18 | 1,610 | 1,625 | 1,605 | 1,623 | 56,800 |
| 2022/02/17 | 1,650 | 1,652 | 1,625 | 1,626 | 46,000 |
| 2022/02/16 | 1,659 | 1,660 | 1,643 | 1,650 | 55,500 |
| 2022/02/15 | 1,640 | 1,649 | 1,632 | 1,643 | 74,700 |
| 2022/02/14 | 1,643 | 1,657 | 1,635 | 1,650 | 109,900 |
| 2022/02/10 | 1,661 | 1,668 | 1,646 | 1,653 | 80,900 |
| 2022/02/09 | 1,669 | 1,679 | 1,655 | 1,662 | 116,600 |
| 2022/02/08 | 1,660 | 1,677 | 1,651 | 1,660 | 154,000 |
| 2022/02/07 | 1,656 | 1,680 | 1,652 | 1,674 | 132,200 |
| 2022/02/04 | 1,649 | 1,685 | 1,649 | 1,685 | 96,200 |
| 2022/02/03 | 1,645 | 1,664 | 1,640 | 1,657 | 76,900 |
| 2022/02/02 | 1,637 | 1,661 | 1,622 | 1,652 | 95,400 |
| 2022/02/01 | 1,643 | 1,670 | 1,614 | 1,631 | 127,100 |
| 2022/01/31 | 1,579 | 1,597 | 1,572 | 1,587 | 57,800 |
| 2022/01/28 | 1,565 | 1,581 | 1,558 | 1,581 | 75,500 |
| 2022/01/27 | 1,578 | 1,585 | 1,539 | 1,544 | 91,200 |
| 2022/01/26 | 1,590 | 1,597 | 1,579 | 1,587 | 60,000 |
| 2022/01/25 | 1,615 | 1,615 | 1,580 | 1,588 | 64,300 |
| 2022/01/24 | 1,585 | 1,613 | 1,575 | 1,613 | 74,300 |
| 2022/01/21 | 1,552 | 1,587 | 1,550 | 1,587 | 79,300 |
| 2022/01/20 | 1,570 | 1,589 | 1,570 | 1,572 | 89,100 |
| 2022/01/19 | 1,597 | 1,605 | 1,572 | 1,572 | 116,100 |
| 2022/01/18 | 1,629 | 1,629 | 1,603 | 1,603 | 49,500 |
| 2022/01/17 | 1,626 | 1,637 | 1,624 | 1,627 | 28,900 |
| 2022/01/14 | 1,632 | 1,632 | 1,616 | 1,626 | 57,900 |
| 2022/01/13 | 1,660 | 1,660 | 1,635 | 1,635 | 58,900 |
| 2022/01/12 | 1,650 | 1,666 | 1,648 | 1,649 | 64,900 |
| 2022/01/11 | 1,644 | 1,654 | 1,620 | 1,640 | 79,400 |
| 2022/01/07 | 1,647 | 1,665 | 1,635 | 1,643 | 71,000 |
| 2022/01/06 | 1,634 | 1,660 | 1,631 | 1,653 | 108,400 |
| 2022/01/05 | 1,670 | 1,670 | 1,643 | 1,650 | 62,600 |
| 2022/01/04 | 1,671 | 1,674 | 1,648 | 1,656 | 96,000 |