[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 
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
2016-05-162375.002379.002326.002334.002240052780100
2016-05-132328.002361.002310.002344.0065200152817100
2016-05-122342.002342.002290.002313.0089500207656300
2016-05-112328.002358.002271.002327.00107300248921800
2016-05-102247.002309.002226.002309.0051200116661600
2016-05-092222.002250.002211.002221.0053400118956800
2016-05-062194.002225.002185.002212.0046700103123200
2016-05-022169.002194.002158.002174.0056200121922600
2016-04-282272.002304.002238.002245.0057800130789400
2016-04-272280.002280.002245.002255.0053600121164800
2016-04-262300.002300.002264.002280.0046200105481400
2016-04-252339.002339.002294.002309.003280075733700
2016-04-222320.002335.002300.002329.003140072808500
2016-04-212320.002320.002296.002317.0046400107192700
2016-04-202305.002335.002277.002288.0073500168926400
2016-04-192266.002301.002255.002300.0067700155157900
2016-04-182207.002256.002182.002226.003790084353700
2016-04-152230.002274.002204.002257.003620081537000
2016-04-142211.002251.002197.002244.0056800127103000
2016-04-132226.002226.002150.002179.0089000194286400
2016-04-122215.002246.002202.002226.002650059009900
2016-04-112217.002243.002197.002215.0050200111356000
2016-04-082150.002268.002138.002230.0068900151903500
2016-04-072159.002216.002159.002193.0087300191154000
2016-04-062137.002176.002127.002150.003950084961700
2016-04-052204.002228.002160.002163.0056200123184600
2016-04-042167.002232.002157.002222.0055800123424900
2016-04-012269.002269.002175.002175.0062400137842400
2016-03-312287.002288.002260.002263.0050000113565500
2016-03-302294.002302.002260.002263.0047600108073400
2016-03-292268.002306.002245.002295.0067900154834100
2016-03-282279.002294.002265.002294.00117500267942100
2016-03-252269.002270.002250.002267.0058200131748700
2016-03-242269.002280.002235.002246.0068900155664300
2016-03-232209.002273.002209.002272.0056500127016200
2016-03-222188.002203.002167.002203.0048100105361000
2016-03-182199.002199.002156.002191.0048500105828700
2016-03-172225.002236.002175.002199.004290094557500
2016-03-162162.002219.002151.002206.003650080028000
2016-03-152193.002205.002163.002183.003840083829300
2016-03-142171.002205.002156.002195.003570078203400
2016-03-112090.002169.002077.002152.0067800144473500
2016-03-102101.002145.002094.002104.0064800136873800
2016-03-092100.002116.002080.002094.003290068898500
2016-03-082130.002141.002081.002108.004650098118100
2016-03-072166.002181.002122.002127.0054200115791300
2016-03-042110.002155.002094.002146.0072500154689600
2016-03-032068.002109.002068.002109.0059600124803300
2016-03-022063.002084.002026.002076.0089400183935900
2016-03-012011.002066.002011.002031.00111800227887200
2016-02-292020.002029.001996.002001.0097600196354600
2016-02-262000.002035.001997.002009.0080500162405800
2016-02-251921.001998.001910.001989.00103000202992100
2016-02-241881.001935.001880.001931.0086400165384200
2016-02-231916.001935.001880.001883.00100300189785800
2016-02-221874.001918.001874.001900.0087600166175700
2016-02-191900.001904.001867.001876.0064300121000300
2016-02-181885.001914.001870.001900.00125000237030400
2016-02-171850.001875.001822.001861.0092300171226600
2016-02-161900.001924.001836.001848.00151900283719500
2016-02-151865.001900.001849.001896.00125100235123200
2016-02-121826.001842.001760.001785.0090000161881500
2016-02-101930.001954.001870.001884.00148900283957000
2016-02-091952.001972.001915.001926.00125600243144900
2016-02-081952.001974.001929.001962.00156400306089100
2016-02-052098.002098.001958.001967.00141700281831900
2016-02-042180.002180.002102.002107.004610098093400
2016-02-032203.002228.002188.002195.0050200110700800
2016-02-022200.002257.002180.002240.003640080867700
2016-02-012285.002295.002214.002231.0070400158282900
2016-01-292260.002316.002247.002315.003340076245800
2016-01-282257.002285.002240.002260.001490033644900
2016-01-272268.002275.002233.002257.003170071451300
2016-01-262248.002268.002206.002218.001840041047100
2016-01-252273.002277.002216.002248.004410098928200
2016-01-222178.002266.002175.002266.004360096824100
2016-01-212202.002220.002115.002115.004420096053200
2016-01-202311.002338.002245.002246.002950067585100
2016-01-192325.002350.002291.002305.002630060990100
2016-01-182318.002348.002277.002326.004120095466300
2016-01-152298.002344.002298.002333.003140072893500
2016-01-142272.002291.002243.002281.003830086875700
2016-01-132256.002331.002235.002322.0046900107595500
2016-01-122280.002289.002201.002207.0085500191291300
2016-01-082250.002315.002241.002290.0074500169377200
2016-01-072340.002364.002250.002257.0098200225148300
2016-01-062439.002439.002331.002342.0067800160111000
2016-01-052449.002455.002405.002413.0052200126522000
2016-01-042453.002479.002404.002439.003710090352100
2015-12-302493.002504.002472.002483.002430060433300
2015-12-292431.002488.002400.002459.003900096042100
2015-12-282431.002445.002375.002409.003730089758900
2015-12-252420.002445.002407.002419.001960047435300
2015-12-242450.002471.002416.002420.003280079914600
2015-12-222499.002509.002457.002463.0043100106586100
2015-12-212532.002532.002465.002514.0047800120055700
2015-12-182501.002549.002489.002532.0047400119513700
2015-12-172479.002520.002457.002503.0055100137483300
2015-12-162457.002465.002423.002429.004040098355200
2015-12-152495.002509.002449.002456.002770068308500
2015-12-142490.002504.002465.002475.003180078875500
2015-12-112580.002602.002519.002545.0053100135950300
2015-12-102550.002566.002515.002515.003040077079400
2015-12-092599.002632.002558.002558.0050100129481400
2015-12-082623.002640.002586.002593.002930076277300
2015-12-072620.002642.002620.002623.002360062047400
2015-12-042599.002619.002591.002610.003080080321700
2015-12-032624.002631.002594.002599.0053300138899200

   ※ 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