9882 (株)イエローハットの時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,610	2,650	2,610	2,650	1,200	602.27
1996-12-27	2,600	2,600	2,560	2,590	84,200	588.64
1996-12-26	2,630	2,630	2,580	2,600	30,700	590.91
1996-12-25	2,620	2,620	2,560	2,600	25,700	590.91
1996-12-24	2,520	2,520	2,500	2,500	31,900	568.18
1996-12-20	2,510	2,540	2,510	2,520	15,600	572.73
1996-12-19	2,560	2,590	2,540	2,540	26,900	577.27
1996-12-18	2,600	2,630	2,560	2,560	16,600	581.82
1996-12-17	2,600	2,660	2,580	2,650	11,700	602.27
1996-12-16	2,600	2,610	2,560	2,610	20,200	593.18
1996-12-13	2,680	2,680	2,560	2,600	51,000	590.91
1996-12-12	2,650	2,700	2,650	2,700	13,800	613.64
1996-12-11	2,700	2,720	2,680	2,700	56,500	613.64
1996-12-10	2,740	2,740	2,680	2,740	19,400	622.73
1996-12-09	2,720	2,770	2,720	2,730	26,900	620.46
1996-12-06	2,700	2,710	2,650	2,680	36,000	609.09
1996-12-05	2,660	2,700	2,660	2,700	24,600	613.64
1996-12-04	2,590	2,700	2,590	2,700	38,100	613.64
1996-12-03	2,610	2,710	2,600	2,650	20,300	602.27
1996-12-02	2,640	2,640	2,590	2,610	11,000	593.18
1996-11-29	2,630	2,630	2,560	2,630	6,900	597.73
1996-11-28	2,600	2,650	2,580	2,650	13,000	602.27
1996-11-27	2,650	2,670	2,650	2,650	12,500	602.27
1996-11-26	2,690	2,690	2,610	2,650	15,000	602.27
1996-11-25	2,670	2,680	2,650	2,650	25,700	602.27
1996-11-22	2,680	2,680	2,670	2,670	23,700	606.82
1996-11-21	2,710	2,710	2,670	2,680	61,000	609.09
1996-11-20	2,680	2,690	2,660	2,690	80,000	611.36
1996-11-19	2,540	2,650	2,540	2,650	134,900	602.27
1996-11-18	2,500	2,560	2,490	2,510	90,100	570.46
1996-11-15	2,480	2,490	2,460	2,460	45,400	559.09
1996-11-14	2,510	2,510	2,470	2,480	74,400	563.64
1996-11-13	2,560	2,560	2,510	2,540	50,400	577.27
1996-11-12	2,480	2,550	2,460	2,540	68,500	577.27
1996-11-11	2,500	2,500	2,490	2,490	46,200	565.91
1996-11-08	2,500	2,510	2,480	2,510	57,900	570.46
1996-11-07	2,550	2,550	2,520	2,520	23,200	572.73
1996-11-06	2,580	2,590	2,540	2,550	15,900	579.55
1996-11-05	2,620	2,630	2,580	2,600	56,600	590.91
1996-11-01	2,600	2,610	2,580	2,600	104,200	590.91
1996-10-31	2,550	2,570	2,550	2,570	76,700	584.09
1996-10-30	2,550	2,570	2,540	2,550	38,900	579.55
1996-10-29	2,510	2,560	2,500	2,550	47,900	579.55
1996-10-28	2,560	2,590	2,500	2,500	46,200	568.18
1996-10-25	2,620	2,620	2,550	2,550	47,100	579.55
1996-10-24	2,700	2,710	2,610	2,660	22,400	604.55
1996-10-23	2,750	2,750	2,740	2,750	35,800	625
1996-10-22	2,750	2,770	2,750	2,760	21,200	627.27
1996-10-21	2,800	2,800	2,750	2,770	17,500	629.55
1996-10-18	2,800	2,820	2,780	2,780	28,200	631.82
1996-10-17	2,800	2,800	2,780	2,790	8,300	634.09
1996-10-16	2,830	2,830	2,800	2,800	17,600	636.36
1996-10-15	2,850	2,850	2,810	2,820	17,200	640.91
1996-10-14	2,860	2,860	2,810	2,850	11,600	647.73
1996-10-11	2,880	2,880	2,880	2,880	900	654.55
1996-10-09	2,880	2,910	2,860	2,880	4,800	654.55
1996-10-08	2,880	2,900	2,880	2,880	3,300	654.55
1996-10-07	2,880	2,900	2,880	2,880	8,700	654.55
1996-10-04	2,900	2,900	2,880	2,880	16,300	654.55
1996-10-03	2,900	2,930	2,900	2,900	13,900	659.09
1996-10-02	2,940	2,950	2,900	2,910	26,900	661.36
1996-10-01	2,950	2,980	2,940	2,940	13,600	668.18
1996-09-30	2,930	2,950	2,930	2,950	2,400	670.46
1996-09-27	2,900	2,960	2,900	2,900	11,400	659.09
1996-09-26	2,920	2,960	2,870	2,900	41,300	659.09
1996-09-25	2,900	2,920	2,880	2,900	10,900	659.09
1996-09-24	2,940	2,940	2,900	2,900	10,300	659.09
1996-09-20	2,930	2,950	2,900	2,920	20,900	663.64
1996-09-19	2,910	2,910	2,880	2,890	100,300	656.82
1996-09-18	2,850	2,910	2,850	2,910	87,800	661.36
1996-09-17	2,750	2,850	2,750	2,850	46,100	647.73
1996-09-13	2,730	2,770	2,730	2,770	42,200	629.55
1996-09-12	2,750	2,750	2,700	2,730	23,100	620.46
1996-09-11	2,760	2,800	2,740	2,750	11,300	625
1996-09-10	2,760	2,810	2,750	2,760	64,600	627.27
1996-09-09	2,800	2,800	2,720	2,760	17,700	627.27
1996-09-06	2,850	2,860	2,800	2,800	57,200	636.36
1996-09-05	2,860	2,860	2,850	2,860	17,100	650
1996-09-04	2,870	2,870	2,850	2,860	6,400	650
1996-09-03	2,860	2,870	2,790	2,870	16,100	652.27
1996-09-02	2,860	2,880	2,850	2,870	23,600	652.27
1996-08-30	2,880	2,880	2,790	2,840	28,200	645.46
1996-08-29	2,900	2,900	2,890	2,900	7,500	659.09
1996-08-28	2,810	2,850	2,810	2,820	63,500	640.91
1996-08-27	2,990	2,990	2,910	2,930	6,900	665.91
1996-08-26	2,980	2,980	2,950	2,980	19,200	677.27
1996-08-23	2,970	3,010	2,970	2,970	42,100	675
1996-08-22	2,970	2,990	2,970	2,970	42,500	675
1996-08-21	3,010	3,030	2,970	2,970	63,900	675
1996-08-20	3,050	3,050	3,030	3,040	34,600	690.91
1996-08-19	3,050	3,050	3,030	3,050	19,100	693.18
1996-08-16	3,020	3,050	3,020	3,050	19,300	693.18
1996-08-15	3,060	3,060	3,020	3,020	35,200	686.36
1996-08-14	3,070	3,070	3,060	3,060	15,900	695.46
1996-08-13	3,050	3,070	3,050	3,060	30,100	695.46
1996-08-12	3,050	3,050	3,000	3,050	24,400	693.18
1996-08-09	3,010	3,030	3,010	3,020	62,100	686.36
1996-08-08	3,000	3,050	3,000	3,020	52,700	686.36
1996-08-07	3,150	3,150	3,000	3,000	56,000	681.82
1996-08-06	3,200	3,200	3,120	3,150	32,000	715.91
1996-08-05	3,200	3,200	3,180	3,200	39,300	727.27
1996-08-02	3,200	3,200	3,190	3,200	35,100	727.27
1996-08-01	3,230	3,230	3,180	3,180	26,200	722.73
1996-07-31	3,210	3,220	3,210	3,220	34,000	731.82
1996-07-30	3,200	3,220	3,200	3,200	17,000	727.27
1996-07-29	3,190	3,220	3,190	3,200	28,000	727.27
1996-07-26	3,200	3,200	3,160	3,180	48,000	722.73
1996-07-25	3,200	3,210	3,180	3,200	18,000	727.27
1996-07-24	3,230	3,230	3,200	3,200	77,000	727.27
1996-07-23	3,250	3,250	3,240	3,250	26,000	738.64
1996-07-22	3,260	3,260	3,250	3,250	28,000	738.64
1996-07-19	3,350	3,350	3,330	3,340	9,000	759.09
1996-07-18	3,340	3,340	3,290	3,300	14,000	750
1996-07-17	3,260	3,350	3,260	3,350	17,000	761.36
1996-07-16	3,340	3,350	3,280	3,350	26,000	761.36
1996-07-15	3,390	3,390	3,350	3,350	30,000	761.36
1996-07-12	3,360	3,400	3,350	3,400	31,000	772.73
1996-07-11	3,370	3,370	3,350	3,370	16,000	765.91
1996-07-10	3,390	3,390	3,350	3,370	14,000	765.91
1996-07-09	3,310	3,370	3,310	3,370	13,000	765.91
1996-07-08	3,400	3,400	3,310	3,320	5,000	754.55
1996-07-05	3,400	3,400	3,310	3,350	43,000	761.36
1996-07-04	3,450	3,460	3,430	3,430	74,000	779.55
1996-07-03	3,410	3,450	3,410	3,450	30,000	784.09
1996-07-02	3,460	3,460	3,440	3,450	41,000	784.09
1996-07-01	3,450	3,480	3,450	3,480	87,000	790.91
1996-06-28	3,430	3,450	3,410	3,430	54,000	779.55
1996-06-27	3,410	3,450	3,400	3,420	32,000	777.27
1996-06-26	3,430	3,430	3,400	3,410	53,000	775
1996-06-25	3,400	3,440	3,400	3,410	37,000	775
1996-06-24	3,490	3,490	3,410	3,410	43,000	775
1996-06-21	3,430	3,430	3,390	3,400	68,000	772.73
1996-06-20	3,340	3,450	3,340	3,430	40,000	779.55
1996-06-19	3,320	3,350	3,300	3,350	23,000	761.36
1996-06-18	3,300	3,300	3,270	3,300	29,000	750
1996-06-17	3,250	3,270	3,250	3,270	27,000	743.18
1996-06-14	3,350	3,350	3,250	3,250	18,000	738.64
1996-06-13	3,280	3,320	3,280	3,300	63,000	750
1996-06-12	3,290	3,290	3,250	3,270	21,000	743.18
1996-06-11	3,280	3,300	3,250	3,300	33,000	750
1996-06-10	3,190	3,230	3,170	3,170	54,000	720.46
1996-06-07	3,250	3,250	3,200	3,230	59,000	734.09
1996-06-06	3,280	3,280	3,250	3,250	48,000	738.64
1996-06-05	3,270	3,280	3,260	3,260	69,000	740.91
1996-06-04	3,350	3,360	3,250	3,250	21,000	738.64
1996-06-03	3,380	3,380	3,320	3,350	42,000	761.36
1996-05-31	3,350	3,350	3,300	3,340	41,000	759.09
1996-05-30	3,280	3,300	3,280	3,300	25,000	750
1996-05-29	3,290	3,330	3,260	3,280	43,000	745.46
1996-05-28	3,270	3,290	3,270	3,270	15,000	743.18
1996-05-27	3,200	3,250	3,200	3,240	60,000	736.36
1996-05-24	3,240	3,240	3,200	3,200	30,000	727.27
1996-05-23	3,300	3,300	3,250	3,250	64,000	738.64
1996-05-22	3,300	3,350	3,290	3,300	118,000	750
1996-05-21	3,380	3,400	3,350	3,350	100,000	761.36
1996-05-20	3,450	3,470	3,370	3,380	56,000	768.18
1996-05-17	3,480	3,480	3,360	3,450	44,000	784.09
1996-05-16	3,580	3,580	3,480	3,500	93,000	795.46
1996-05-15	3,500	3,610	3,500	3,610	104,000	820.46
1996-05-14	3,500	3,520	3,470	3,500	40,000	795.46
1996-05-13	3,480	3,520	3,470	3,470	41,000	788.64
1996-05-10	3,450	3,480	3,430	3,480	25,000	790.91
1996-05-09	3,470	3,470	3,420	3,470	33,000	788.64
1996-05-08	3,450	3,470	3,440	3,460	44,000	786.36
1996-05-07	3,500	3,500	3,450	3,450	41,000	784.09
1996-05-02	3,580	3,580	3,500	3,500	22,000	795.46
1996-05-01	3,590	3,600	3,560	3,580	57,000	813.64
1996-04-30	3,730	3,730	3,580	3,580	62,000	813.64
1996-04-26	3,790	3,800	3,700	3,700	111,000	840.91
1996-04-25	3,780	3,790	3,700	3,740	145,000	850
1996-04-24	3,700	3,830	3,700	3,750	147,000	852.27
1996-04-23	3,610	3,660	3,600	3,660	69,000	831.82
1996-04-22	3,600	3,640	3,600	3,620	59,000	822.73
1996-04-19	3,630	3,650	3,600	3,600	95,000	818.18
1996-04-18	3,650	3,660	3,630	3,640	72,000	827.27
1996-04-17	3,620	3,650	3,600	3,650	70,000	829.55
1996-04-16	3,580	3,600	3,560	3,590	51,000	815.91
1996-04-15	3,600	3,650	3,580	3,580	23,000	813.64
1996-04-12	3,550	3,650	3,510	3,650	89,000	829.55
1996-04-11	3,570	3,580	3,520	3,550	55,000	806.82
1996-04-10	3,410	3,600	3,400	3,600	86,000	818.18
1996-04-09	3,400	3,430	3,400	3,410	29,000	775
1996-04-08	3,420	3,420	3,380	3,400	17,000	772.73
1996-04-05	3,440	3,440	3,410	3,420	24,000	777.27
1996-04-04	3,410	3,450	3,400	3,450	76,000	784.09
1996-04-03	3,390	3,420	3,390	3,400	42,000	772.73
1996-04-02	3,450	3,450	3,380	3,440	25,000	781.82
1996-04-01	3,340	3,490	3,340	3,450	61,000	784.09
1996-03-29	3,370	3,400	3,330	3,350	55,000	761.36
1996-03-28	3,370	3,400	3,340	3,370	76,000	765.91
1996-03-27	3,310	3,350	3,310	3,340	43,000	759.09
1996-03-26	3,360	3,360	3,260	3,360	76,000	763.64
1996-03-25	3,720	3,750	3,700	3,710	78,000	766.53
1996-03-22	3,700	3,740	3,690	3,740	119,000	772.73
1996-03-21	3,680	3,700	3,660	3,670	64,000	758.26
1996-03-19	3,680	3,680	3,600	3,660	77,000	756.20
1996-03-18	3,450	3,640	3,450	3,630	30,000	750
1996-03-15	3,400	3,440	3,360	3,430	70,000	708.68
1996-03-14	3,390	3,390	3,380	3,380	2,000	698.35
1996-03-13	3,390	3,410	3,370	3,370	9,000	696.28
1996-03-12	3,460	3,460	3,410	3,410	25,000	704.55
1996-03-11	3,470	3,470	3,430	3,430	20,000	708.68
1996-03-08	3,470	3,470	3,470	3,470	11,000	716.94
1996-03-07	3,500	3,500	3,470	3,470	34,000	716.94
1996-03-06	3,510	3,510	3,480	3,490	26,000	721.07
1996-03-05	3,560	3,600	3,560	3,560	7,000	735.54
1996-03-04	3,640	3,640	3,610	3,610	15,000	745.87
1996-03-01	3,640	3,650	3,580	3,650	25,000	754.13
1996-02-29	3,650	3,660	3,640	3,660	73,000	756.20
1996-02-28	3,660	3,680	3,650	3,680	28,000	760.33
1996-02-27	3,670	3,670	3,650	3,660	35,000	756.20
1996-02-26	3,700	3,700	3,650	3,690	62,000	762.40
1996-02-23	3,670	3,700	3,670	3,700	70,000	764.46
1996-02-22	3,680	3,690	3,660	3,670	58,000	758.26
1996-02-21	3,680	3,690	3,660	3,680	60,000	760.33
1996-02-20	3,670	3,690	3,650	3,690	52,000	762.40
1996-02-19	3,650	3,670	3,630	3,670	73,000	758.26
1996-02-16	3,670	3,670	3,650	3,650	39,000	754.13
1996-02-15	3,670	3,690	3,630	3,670	57,000	758.26
1996-02-14	3,700	3,700	3,680	3,690	65,000	762.40
1996-02-13	3,700	3,710	3,690	3,700	15,000	764.46
1996-02-09	3,660	3,700	3,650	3,700	100,000	764.46
1996-02-08	3,660	3,660	3,640	3,650	64,000	754.13
1996-02-07	3,650	3,670	3,640	3,670	37,000	758.26
1996-02-06	3,640	3,680	3,600	3,680	69,000	760.33
1996-02-05	3,580	3,680	3,530	3,650	140,000	754.13
1996-02-02	3,540	3,590	3,520	3,590	111,000	741.74
1996-02-01	3,500	3,540	3,500	3,540	137,000	731.41
1996-01-31	3,500	3,520	3,490	3,500	109,000	723.14
1996-01-30	3,460	3,500	3,450	3,500	38,000	723.14
1996-01-29	3,450	3,500	3,450	3,450	27,000	712.81
1996-01-26	3,450	3,450	3,400	3,440	72,000	710.74
1996-01-25	3,400	3,450	3,380	3,450	103,000	712.81
1996-01-24	3,420	3,450	3,360	3,450	83,000	712.81
1996-01-23	3,530	3,530	3,470	3,470	30,000	716.94
1996-01-22	3,520	3,530	3,480	3,530	25,000	729.34
1996-01-19	3,540	3,540	3,480	3,520	53,000	727.27
1996-01-18	3,550	3,550	3,470	3,550	82,000	733.47
1996-01-17	3,470	3,550	3,460	3,550	144,000	733.47
1996-01-16	3,450	3,480	3,440	3,450	100,000	712.81
1996-01-12	3,450	3,450	3,420	3,420	140,000	706.61
1996-01-11	3,400	3,470	3,370	3,450	106,000	712.81
1996-01-10	3,360	3,400	3,310	3,400	129,000	702.48
1996-01-09	3,400	3,410	3,360	3,410	73,000	704.55
1996-01-08	3,450	3,460	3,400	3,410	48,000	704.55
1996-01-05	3,460	3,480	3,450	3,480	118,000	719.01
1996-01-04	3,450	3,500	3,450	3,480	117,000	719.01

分割・併合履歴： [2025-03-28]1株→2株 [2019-03-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.5株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

9882 (株)イエローハット の時系列データ [1996年度]

9882 (株)イエローハットの時系列データ [1996年度]