[9882 東証1部] イエローハット 日足 時系列データ

[9882 東証1部] イエローハット (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-233420.003470.003390.003465.0073600253026000
2017-10-203370.003385.003320.003375.0064300216040500
2017-10-193375.003440.003345.003355.0093000313994500
2017-10-183290.003320.003260.003305.0044400146620000
2017-10-173280.003280.003225.003245.0032800106595000
2017-10-163260.003305.003250.003265.0041700136788500
2017-10-133235.003270.003220.003255.0036800119593500
2017-10-123200.003240.003190.003230.003040097926000
2017-10-113240.003260.003185.003190.002900092734500
2017-10-103185.003265.003185.003265.0047200152648500
2017-10-063150.003195.003135.003185.003060097066000
2017-10-053130.003180.003130.003165.002290072388000
2017-10-043160.003160.003125.003150.0042000131909000
2017-10-033220.003225.003150.003170.002670084833000
2017-10-023200.003230.003170.003215.0043600139814000
2017-09-293165.003200.003155.003190.002360075128000
2017-09-283180.003185.003145.003185.0031900101127000
2017-09-273105.003185.003075.003175.0064300201144000
2017-09-263060.003130.003060.003125.00173600535478000
2017-09-253090.003115.003060.003075.0073400226270000
2017-09-223095.003125.003045.003080.0056400173669000
2017-09-213125.003140.003080.003105.0072400225633500
2017-09-203145.003165.003120.003145.0060300189566500
2017-09-193105.003125.003050.003120.0055300171294000
2017-09-153060.003085.003025.003085.0088100269422500
2017-09-142977.003080.002963.003065.0074200225823400
2017-09-132978.002978.002909.002952.0090800266356800
2017-09-123015.003015.002918.002947.0084000247224000
2017-09-113020.003035.002993.003015.0056000168397000
2017-09-082956.003010.002935.003005.0082200244776300
2017-09-072903.002921.002854.002906.00100900290706400
2017-09-062926.002965.002892.002932.0079700233503400
2017-09-053020.003040.002958.002971.002670079783100
2017-09-043095.003095.002941.003020.0091500274718600
2017-09-013070.003105.003010.003095.0037100113486500
2017-08-313030.003080.003015.003050.0046600142283500
2017-08-303020.003025.002975.003015.0065400196783300
2017-08-292885.003035.002866.003015.00105100313933000
2017-08-282893.002900.002861.002886.002630075866200
2017-08-252915.002915.002880.002893.001560045102700
2017-08-242904.002932.002891.002914.002700078660600
2017-08-232901.002909.002876.002906.002570074480600
2017-08-222879.002898.002869.002887.001970056764500
2017-08-212852.002878.002831.002868.0043200123361200
2017-08-182892.002897.002852.002854.0039700113729000
2017-08-172922.002922.002900.002910.001650048036100
2017-08-162928.002945.002894.002938.002520073746000
2017-08-152953.002958.002904.002929.003220094358000
2017-08-142940.002976.002923.002952.0036200106812000
2017-08-102916.002967.002916.002965.0035300104043000
2017-08-092930.002947.002878.002898.0046100133842600
2017-08-082934.002948.002909.002932.003380098927700
2017-08-072971.002973.002924.002947.0038100112383100
2017-08-042927.002976.002927.002976.0037700111540500
2017-08-032868.002963.002868.002940.0069600204082200
2017-08-022867.002905.002827.002844.0083700239677200
2017-08-012970.002970.002857.002878.0089400258416400
2017-07-312851.002869.002823.002850.0035600101356300
2017-07-282802.002841.002802.002841.0037300105431200
2017-07-272845.002855.002813.002820.002190061973400
2017-07-262859.002879.002833.002845.001840052523900
2017-07-252871.002871.002830.002839.002840080758700
2017-07-242838.002887.002830.002885.003220092414300
2017-07-212877.002903.002844.002866.0040200115040900
2017-07-202926.002927.002872.002894.0041500120017000
2017-07-192920.002960.002913.002936.0042100123643200
2017-07-182887.002938.002864.002925.0037700109394700
2017-07-142942.002943.002887.002918.0061100178068400
2017-07-133000.003015.002950.002968.0038000112993100
2017-07-122892.002998.002888.002987.00100800297717600
2017-07-112797.002898.002796.002887.0075000214516700
2017-07-102752.002791.002728.002785.0039300108851000
2017-07-072709.002759.002701.002723.0045900125335600
2017-07-062700.002721.002683.002713.0040300109003000
2017-07-052699.002725.002685.002709.002260061088300
2017-07-042710.002727.002686.002699.002830076527100
2017-07-032680.002707.002667.002694.002140057584200
2017-06-302706.002706.002666.002680.002620070297600
2017-06-292729.002729.002700.002709.001580042813200
2017-06-282727.002739.002707.002710.001990054062100
2017-06-272724.002754.002708.002727.0039800108606000
2017-06-262760.002773.002704.002718.0041900114452900
2017-06-232710.002758.002710.002748.0044300121169700
2017-06-222710.002711.002685.002688.002540068475200
2017-06-212729.002729.002698.002700.0049100133459100
2017-06-202700.002737.002700.002727.0043900119549900
2017-06-192696.002705.002673.002684.002630070669600
2017-06-162667.002686.002659.002670.003100082837100
2017-06-152646.002685.002646.002659.002010053585300
2017-06-142681.002689.002649.002649.001720045874400
2017-06-132662.002699.002662.002677.002400064488400
2017-06-122633.002666.002633.002655.001990052748400
2017-06-092657.002663.002630.002633.003730098718000
2017-06-082667.002694.002658.002671.002550068247900
2017-06-072670.002672.002643.002659.003070081601500
2017-06-062725.002725.002669.002673.002610070108800
2017-06-052716.002727.002696.002712.002810076217900
2017-06-022715.002737.002704.002734.002650072334100
2017-06-012674.002713.002674.002711.002370064044100
2017-05-312707.002707.002657.002667.0042300113002200
2017-05-302699.002708.002670.002707.001990053588100
2017-05-292680.002711.002680.002697.001460039385200
2017-05-262716.002719.002675.002688.0037500100924700
2017-05-252730.002742.002711.002711.002340063690300
2017-05-242731.002753.002730.002751.0052700144588400
2017-05-232755.002758.002728.002736.0040700111445200
2017-05-222765.002766.002716.002719.0046000125676400
2017-05-192716.002780.002702.002766.0079900219463400
2017-05-182673.002730.002670.002716.0061800167716900
2017-05-172672.002711.002668.002708.0046200124531500
2017-05-162698.002704.002680.002694.0051800139303300
2017-05-152686.002702.002679.002692.0045100121318000
2017-05-122676.002695.002657.002684.0043100115318600
2017-05-112675.002697.002652.002690.0055300148087400
2017-05-102620.002671.002605.002650.00103200273017800
2017-05-092647.002655.002621.002654.003260086185800
2017-05-082585.002647.002566.002647.0050000131319400
2017-05-022578.002589.002568.002571.002130054900200
2017-05-012555.002582.002548.002578.002390061299600
2017-04-282575.002588.002551.002562.0045600117127300
2017-04-272542.002584.002542.002571.0050300129236100
2017-04-262519.002548.002515.002537.002920074041700
2017-04-252514.002527.002494.002516.0046300116395700
2017-04-242528.002541.002501.002523.0059500150243700
2017-04-212491.002506.002482.002492.0056000139697600
2017-04-202483.002501.002469.002492.003920097511100
2017-04-192435.002491.002434.002469.0057600142349400
2017-04-182444.002464.002435.002437.0042100102943100
2017-04-172388.002434.002387.002432.003130075685200
2017-04-142421.002428.002394.002397.003260078562000
2017-04-132431.002436.002416.002436.003860093806200
2017-04-122454.002454.002416.002441.0054900133715500
2017-04-112462.002477.002460.002465.0043200106583500
2017-04-102479.002491.002461.002478.003420084620700
2017-04-072474.002495.002467.002477.0059300147143200
2017-04-062503.002507.002453.002455.0047500117656900
2017-04-052539.002551.002509.002525.0053700135885800
2017-04-042573.002578.002522.002548.0076900196192600
2017-04-032581.002613.002572.002582.0061800160276300
2017-03-312635.002650.002580.002580.0076700199844100
2017-03-302622.002631.002601.002614.0045700119652300
2017-03-292627.002647.002608.002623.00105700277453400
2017-03-282599.002639.002597.002625.00162900425430500
2017-03-272577.002599.002562.002583.0079600205724600
2017-03-242604.002607.002578.002592.00104700271694100
2017-03-232647.002647.002604.002613.0074400195121800
2017-03-222710.002710.002654.002654.0074200198451300
2017-03-212758.002778.002741.002741.0050900140196900
2017-03-172759.002790.002751.002758.0072400200157800
2017-03-162726.002780.002716.002768.0070500194121900
2017-03-152740.002756.002717.002734.0077000211082500
2017-03-142777.002777.002748.002748.0076500210785900
2017-03-132800.002827.002746.002753.0076300211626700
2017-03-102774.002832.002769.002790.0086100241029300
2017-03-092770.002782.002751.002760.0067300185954700
2017-03-082794.002814.002765.002776.0062200173281200
2017-03-072787.002802.002766.002800.0071300198490600
2017-03-062799.002820.002769.002803.0058200163137700
2017-03-032830.002851.002812.002819.0049300139657800
2017-03-022871.002877.002816.002830.0071700203461700
2017-03-012855.002855.002807.002847.0067100190374800
2017-02-282866.002897.002851.002858.0068300196304300
2017-02-272853.002870.002805.002865.0058100165468800
2017-02-242825.002880.002797.002871.0077400220416500
2017-02-232900.002940.002841.002851.00100700289880700
2017-02-222791.002850.002791.002850.0082200232604600
2017-02-212777.002805.002766.002797.0041400115500900
2017-02-202755.002800.002755.002789.0045000125349200
2017-02-172773.002784.002745.002767.003090085387100
2017-02-162766.002798.002766.002777.0055700155013000
2017-02-152764.002769.002731.002754.0039400108304300
2017-02-142716.002773.002712.002714.0063600174200000
2017-02-132700.002724.002698.002710.0059400161041600
2017-02-102639.002667.002621.002666.0049200130549800
2017-02-092615.002626.002570.002608.0088800230282700
2017-02-082683.002698.002583.002615.00149600392666500
2017-02-072724.002729.002690.002702.0053300144376600
2017-02-062733.002746.002685.002724.0053100144028900
2017-02-032688.002764.002681.002719.0056500154346400
2017-02-022767.002767.002647.002677.00102100276259900
2017-02-012620.002790.002603.002767.00158900436404600
2017-01-312602.002624.002569.002587.002720070387000
2017-01-302609.002623.002587.002617.002770072256700
2017-01-272590.002628.002588.002614.002890075437900
2017-01-262594.002600.002577.002587.002610067566500
2017-01-252590.002590.002561.002577.002720070071300
2017-01-242570.002584.002556.002568.002590066571600
2017-01-232557.002598.002543.002572.0055100142165900
2017-01-202579.002592.002551.002577.0067100172902200
2017-01-192587.002598.002572.002583.002900075021500
2017-01-182552.002574.002536.002573.0043600111355000
2017-01-172605.002610.002545.002554.002840072787200
2017-01-162573.002619.002568.002606.0069600180762500
2017-01-132542.002584.002515.002577.0071100182515000
2017-01-122567.002577.002503.002551.0095800243774200
2017-01-112552.002577.002540.002566.0064200164563700
2017-01-102576.002576.002537.002552.0052600134358300
2017-01-062570.002608.002558.002579.0067600174191300
2017-01-052575.002608.002551.002586.0074800193374200
2017-01-042526.002583.002521.002576.0071900184405900
2016-12-302500.002529.002478.002524.0055200138820900
2016-12-292489.002503.002477.002496.0052000129613100
2016-12-282463.002505.002462.002493.003810094780000
2016-12-272458.002473.002454.002463.003310081445000
2016-12-262472.002482.002455.002469.002740067749500
2016-12-222443.002474.002435.002466.003950097085000
2016-12-212448.002494.002434.002454.00114000280404700
2016-12-202379.002464.002370.002451.00129100313718400
2016-12-192386.002401.002381.002388.0090600216649600
2016-12-162400.002405.002379.002388.0072900174231900
2016-12-152390.002407.002377.002389.0089300213618900
2016-12-142420.002420.002387.002398.003680088398000
2016-12-132384.002425.002380.002418.0061800148637500
2016-12-122398.002409.002358.002387.0068700163865800
2016-12-092365.002400.002332.002383.0095800227652700
2016-12-082309.002363.002305.002344.0091500213941200
2016-12-072269.002298.002269.002295.004180095732800
2016-12-062254.002257.002235.002253.0048900109989900
2016-12-052270.002270.002233.002240.004430099423000
2016-12-022297.002302.002264.002268.0052500119623900
2016-12-012350.002350.002305.002305.0050700117501600
2016-11-302279.002343.002273.002337.00104100241259000
2016-11-292271.002288.002242.002263.0095900217001000
2016-11-282270.002284.002253.002278.0051900117723600
2016-11-252262.002267.002233.002264.00128500289468000
2016-11-242243.002262.002220.002231.0097000217203900
2016-11-222212.002219.002190.002211.0054900121382500
2016-11-212197.002216.002193.002212.0069800153951400
2016-11-182184.002193.002170.002187.0085500186838400
2016-11-172162.002182.002145.002179.00224100485644400
2016-11-162236.002260.002155.002162.00262100572935400
2016-11-152290.002290.002240.002278.003550080450200
2016-11-142270.002307.002268.002286.0071100162731900
2016-11-112296.002299.002214.002247.0061800138775900
2016-11-102249.002293.002239.002270.0065800149198200
2016-11-092260.002267.002148.002169.0054200119583200
2016-11-082267.002279.002244.002259.0059900135443000
2016-11-072209.002265.002209.002265.0091500205720100
2016-11-042188.002212.002181.002191.0046900102901500
2016-11-022196.002229.002173.002216.0053900119054700
2016-11-012262.002262.002182.002219.0061900136551500
2016-10-312219.002287.002219.002243.0073000164383400
2016-10-282239.002278.002232.002250.0080300180894400
2016-10-272228.002228.002204.002216.002790061709900
2016-10-262224.002229.002206.002228.003040067529000
2016-10-252204.002224.002198.002222.003440076076000
2016-10-242194.002220.002184.002208.002640058295500
2016-10-212214.002214.002190.002202.003010066273600
2016-10-202196.002216.002192.002214.002580057006000
2016-10-192187.002219.002187.002200.004160091652800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog