[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 
2017-05-222765.002766.002716.002719.0046000125676400
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
2016-10-182154.002194.002154.002187.003840083783600
2016-10-172173.002173.002143.002162.002330050313800
2016-10-142143.002173.002131.002166.003340072107400
2016-10-132187.002187.002133.002148.0073800158654700
2016-10-122173.002204.002155.002171.0053600117075300
2016-10-112160.002193.002156.002179.002700058783400
2016-10-072190.002193.002152.002157.003030065576800
2016-10-062155.002194.002155.002172.0052300113925300
2016-10-052125.002167.002124.002137.0053000113659700
2016-10-042103.002114.002087.002112.003070064669600
2016-10-032083.002114.002069.002098.002990062598100
2016-09-302070.002111.002069.002073.004300089625700
2016-09-292075.002109.002065.002078.004530094412700
2016-09-282090.002101.002000.002075.00157700326208400
2016-09-272045.002097.002031.002097.00166800344051500
2016-09-262064.002088.002048.002053.0063800131747100
2016-09-232044.002061.002029.002057.0050800104005000
2016-09-212000.002039.001957.002039.0095000189656800
2016-09-202042.002042.001985.002011.0098200198650600
2016-09-162009.002051.001989.002046.0087800178284500
2016-09-152001.002031.001970.001999.004850096633400
2016-09-142019.002038.002005.002014.003720075215100
2016-09-131953.002029.001953.002025.0084300168338700
2016-09-121920.001959.001912.001924.00172100330820300
2016-09-091950.001964.001940.001946.00110200214919200
2016-09-082009.002010.001972.001976.0058400115970700
2016-09-071970.002007.001953.001997.004360086722200
2016-09-061962.001977.001952.001974.003420067288500
2016-09-051951.001966.001944.001956.0064300125753500
2016-09-021940.001946.001931.001938.0052700102273700
2016-09-011905.001950.001905.001940.003980076955600
2016-08-311854.001917.001849.001904.0065600123510700
2016-08-301870.001875.001845.001846.004200077947000
2016-08-291899.001914.001869.001869.003740070235400
2016-08-261900.001902.001869.001869.004690088067000
2016-08-251892.001914.001892.001908.00980018679700
2016-08-241910.001923.001894.001895.001470027983800
2016-08-231897.001921.001897.001898.001790034103200
2016-08-221874.001909.001874.001907.002690050891000
2016-08-191910.001923.001883.001885.002740051890200
2016-08-181950.001960.001903.001911.0065300126153700
2016-08-171904.001918.001885.001916.0059300112974300
2016-08-161963.001966.001904.001904.0098700189772100
2016-08-152042.002043.001962.001966.0056600112290900
2016-08-122049.002057.002031.002041.004660095221200
2016-08-102026.002049.002002.002043.004920099555300
2016-08-092055.002061.002040.002053.003630074330700
2016-08-082061.002071.002046.002058.003300067966600
2016-08-052057.002068.002043.002051.004180085787600
2016-08-042054.002062.002037.002051.0074500152831300
2016-08-032038.002050.002017.002046.0063900130150100
2016-08-022119.002119.002040.002054.0084600174874300
2016-08-012218.002218.002121.002138.00141100303867500
2016-07-292312.002363.002270.002360.002960068364500
2016-07-282332.002355.002262.002354.0057400132638400
2016-07-272387.002387.002346.002356.002570060605800
2016-07-262340.002366.002320.002365.002500058705200
2016-07-252356.002365.002331.002347.0044000103190700
2016-07-222336.002370.002332.002370.001910044847700
2016-07-212355.002373.002327.002368.0069600164055600
2016-07-202400.002415.002362.002405.003480083186900
2016-07-192400.002426.002379.002416.002420058152900
2016-07-152410.002415.002381.002398.001350032397100
2016-07-142381.002417.002359.002397.002030048630400
2016-07-132420.002435.002368.002381.003210076959200
2016-07-122366.002402.002360.002381.003480083035400
2016-07-112317.002368.002314.002339.002110049436200
2016-07-082311.002325.002266.002267.002410055108700
2016-07-072325.002338.002289.002300.001780041132500
2016-07-062255.002333.002251.002327.004330099237300
2016-07-052314.002340.002296.002309.001930044639400
2016-07-042300.002352.002300.002339.003600083985800
2016-07-012298.002338.002289.002322.00108900251930800
2016-06-302326.002339.002261.002265.0059100135260100
2016-06-292406.002412.002311.002324.0078700183810400
2016-06-282414.002451.002396.002412.0084500204757700
2016-06-272350.002450.002350.002436.00100100240471400
2016-06-242350.002369.002191.002255.0053400121153300
2016-06-232377.002395.002343.002363.002890068297100
2016-06-222416.002419.002372.002402.0054500130605200
2016-06-212384.002401.002347.002399.0067400160493200
2016-06-202373.002403.002364.002385.0051000121670600
2016-06-172332.002375.002332.002348.0082200193248900
2016-06-162385.002386.002308.002330.0099300231956200
2016-06-152399.002410.002375.002385.0081200194186500
2016-06-142416.002429.002397.002429.0073800178137300
2016-06-132400.002423.002388.002416.0050100120841000
2016-06-102413.002417.002395.002417.0046800112785800
2016-06-092360.002400.002360.002396.002760065811500
2016-06-082367.002387.002351.002383.0087000206058400
2016-06-072366.002373.002350.002372.002360055812000
2016-06-062399.002400.002356.002378.002450058207900
2016-06-032386.002423.002386.002405.001220029366100
2016-06-022399.002420.002374.002377.003650087402300
2016-06-012400.002421.002392.002403.002610062775200
2016-05-312399.002415.002368.002415.003210077203600
2016-05-302368.002380.002360.002380.001020024190800
2016-05-272362.002365.002342.002361.001330031320900
2016-05-262398.002398.002351.002362.001780042239300
2016-05-252350.002398.002348.002384.002850067732500
2016-05-242332.002349.002329.002337.001390032492300
2016-05-232333.002344.002307.002332.001920044706200
2016-05-202340.002358.002323.002337.001350031529900
2016-05-192351.002356.002309.002329.002730063512000
2016-05-182336.002344.002304.002316.001600037191000
2016-05-172334.002343.002320.002343.001910044615300

   ※ 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