9882 (株)イエローハットの時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	880	935	880	935	4,000	233.75
1997-12-29	861	870	850	870	33,000	217.50
1997-12-26	885	885	860	860	62,200	215
1997-12-25	830	875	830	855	22,600	213.75
1997-12-24	830	830	819	830	59,400	207.50
1997-12-22	900	907	890	890	63,400	222.50
1997-12-19	941	941	910	910	61,200	227.50
1997-12-18	959	960	946	946	90,400	236.50
1997-12-17	941	980	941	959	45,500	239.75
1997-12-16	930	959	930	941	57,300	235.25
1997-12-15	940	940	920	920	42,700	230
1997-12-12	965	965	950	960	73,200	240
1997-12-11	950	955	930	955	40,800	238.75
1997-12-10	980	980	929	965	46,900	241.25
1997-12-09	1,040	1,050	1,000	1,010	42,900	252.50
1997-12-08	1,100	1,100	1,040	1,040	46,800	260
1997-12-05	1,100	1,100	1,080	1,080	32,400	270
1997-12-04	1,170	1,170	1,120	1,130	12,500	282.50
1997-12-03	1,190	1,230	1,190	1,210	12,600	302.50
1997-12-02	1,270	1,270	1,210	1,250	13,300	312.50
1997-12-01	1,200	1,290	1,180	1,250	23,700	312.50
1997-11-28	1,200	1,270	1,200	1,220	60,700	305
1997-11-27	1,150	1,190	1,150	1,190	8,500	297.50
1997-11-26	1,250	1,250	1,150	1,150	27,700	287.50
1997-11-25	1,110	1,130	1,110	1,130	10,500	282.50
1997-11-21	1,280	1,320	1,280	1,290	13,300	322.50
1997-11-20	1,340	1,350	1,320	1,320	46,200	330
1997-11-19	1,330	1,350	1,330	1,340	18,400	335
1997-11-18	1,330	1,360	1,330	1,350	30,900	337.50
1997-11-17	1,290	1,350	1,280	1,350	15,900	337.50
1997-11-14	1,250	1,310	1,230	1,300	23,100	325
1997-11-13	1,150	1,250	1,140	1,230	37,800	307.50
1997-11-12	1,200	1,220	1,140	1,150	18,200	287.50
1997-11-11	1,210	1,220	1,200	1,220	12,200	305
1997-11-10	1,260	1,280	1,200	1,210	20,800	302.50
1997-11-07	1,290	1,300	1,270	1,280	23,500	320
1997-11-06	1,300	1,310	1,280	1,300	42,600	325
1997-11-05	1,260	1,300	1,260	1,270	21,300	317.50
1997-11-04	1,350	1,350	1,250	1,250	133,900	312.50
1997-10-31	1,390	1,390	1,350	1,350	77,400	337.50
1997-10-30	1,390	1,400	1,350	1,390	8,900	347.50
1997-10-29	1,340	1,400	1,340	1,400	57,900	350
1997-10-28	1,360	1,360	1,310	1,330	16,000	332.50
1997-10-27	1,350	1,350	1,330	1,350	25,300	337.50
1997-10-24	1,340	1,350	1,330	1,350	44,600	337.50
1997-10-23	1,400	1,400	1,350	1,350	22,000	337.50
1997-10-22	1,420	1,420	1,360	1,360	21,800	340
1997-10-21	1,450	1,450	1,420	1,420	3,500	355
1997-10-20	1,400	1,450	1,350	1,450	21,500	362.50
1997-10-17	1,450	1,450	1,400	1,400	12,000	350
1997-10-16	1,440	1,510	1,440	1,450	43,100	362.50
1997-10-15	1,380	1,490	1,380	1,420	46,300	355
1997-10-14	1,360	1,370	1,350	1,360	43,900	340
1997-10-13	1,360	1,380	1,350	1,380	14,300	345
1997-10-09	1,360	1,370	1,350	1,350	17,600	337.50
1997-10-08	1,370	1,370	1,360	1,360	9,200	340
1997-10-07	1,360	1,400	1,350	1,370	29,000	342.50
1997-10-06	1,260	1,380	1,260	1,350	46,900	337.50
1997-10-03	1,350	1,350	1,300	1,300	18,400	325
1997-10-02	1,400	1,400	1,350	1,360	32,700	340
1997-10-01	1,430	1,450	1,350	1,400	10,900	350
1997-09-30	1,400	1,450	1,400	1,430	29,100	357.50
1997-09-29	1,470	1,470	1,350	1,380	49,200	345
1997-09-26	1,500	1,550	1,450	1,470	79,600	367.50
1997-09-25	1,460	1,460	1,400	1,420	64,700	355
1997-09-24	1,480	1,490	1,450	1,460	37,700	365
1997-09-22	1,600	1,600	1,500	1,500	25,600	375
1997-09-19	1,660	1,660	1,570	1,600	19,200	400
1997-09-18	1,670	1,670	1,650	1,660	27,700	415
1997-09-17	1,670	1,700	1,660	1,680	33,600	420
1997-09-16	1,740	1,740	1,720	1,740	12,900	435
1997-09-12	1,720	1,730	1,700	1,710	29,500	427.50
1997-09-11	1,720	1,720	1,700	1,720	28,000	430
1997-09-10	1,700	1,720	1,700	1,720	19,400	430
1997-09-09	1,700	1,700	1,670	1,700	33,800	425
1997-09-08	1,720	1,730	1,720	1,720	10,400	430
1997-09-05	1,750	1,780	1,740	1,780	11,700	445
1997-09-04	1,800	1,800	1,750	1,750	3,100	437.50
1997-09-03	1,800	1,800	1,790	1,790	24,000	447.50
1997-09-02	1,800	1,810	1,780	1,800	61,100	450
1997-09-01	1,690	1,700	1,660	1,680	103,100	420
1997-08-29	1,760	1,760	1,660	1,660	35,500	415
1997-08-28	1,750	1,770	1,750	1,770	13,100	442.50
1997-08-27	1,800	1,820	1,750	1,750	15,800	437.50
1997-08-26	1,850	1,850	1,790	1,800	38,000	450
1997-08-25	1,700	1,740	1,700	1,730	27,600	432.50
1997-08-22	1,770	1,770	1,710	1,710	23,100	427.50
1997-08-21	1,780	1,780	1,720	1,750	34,400	437.50
1997-08-20	1,760	1,790	1,740	1,790	54,500	447.50
1997-08-19	1,930	1,930	1,770	1,790	91,000	447.50
1997-08-18	1,900	1,920	1,830	1,900	10,500	475
1997-08-15	1,940	1,970	1,940	1,950	14,400	487.50
1997-08-14	1,900	1,920	1,860	1,920	14,100	480
1997-08-13	1,850	1,880	1,820	1,880	17,400	470
1997-08-12	1,780	1,940	1,780	1,850	13,600	462.50
1997-08-11	1,760	1,790	1,750	1,770	11,400	442.50
1997-08-08	1,740	1,780	1,730	1,760	42,900	440
1997-08-07	1,750	1,750	1,700	1,740	15,900	435
1997-08-06	1,720	1,750	1,700	1,750	97,000	437.50
1997-08-05	1,800	1,800	1,700	1,750	50,700	437.50
1997-08-04	1,840	1,870	1,800	1,810	23,800	452.50
1997-08-01	1,880	1,910	1,830	1,870	62,600	467.50
1997-07-31	1,920	1,920	1,870	1,870	36,700	467.50
1997-07-30	2,060	2,060	1,910	1,910	78,300	477.50
1997-07-29	2,060	2,120	2,050	2,050	151,100	512.50
1997-07-28	2,150	2,150	2,100	2,100	107,600	525
1997-07-25	2,190	2,190	2,100	2,150	11,200	537.50
1997-07-24	2,160	2,180	2,100	2,180	126,500	545
1997-07-23	2,160	2,180	2,140	2,180	19,800	545
1997-07-22	2,240	2,240	2,120	2,120	16,000	530
1997-07-18	2,340	2,340	2,210	2,230	20,600	557.50
1997-07-17	2,350	2,350	2,300	2,300	18,000	575
1997-07-16	2,340	2,380	2,320	2,350	24,900	587.50
1997-07-15	2,350	2,350	2,320	2,340	34,500	585
1997-07-14	2,320	2,390	2,320	2,350	10,000	587.50
1997-07-11	2,330	2,340	2,320	2,340	37,800	585
1997-07-10	2,300	2,350	2,300	2,320	5,300	580
1997-07-09	2,400	2,400	2,300	2,340	13,500	585
1997-07-08	2,310	2,390	2,290	2,390	168,900	597.50
1997-07-07	2,350	2,350	2,290	2,290	17,500	572.50
1997-07-04	2,450	2,450	2,350	2,370	24,200	592.50
1997-07-03	2,410	2,450	2,400	2,420	35,200	605
1997-07-02	2,430	2,450	2,370	2,420	66,900	605
1997-07-01	2,450	2,450	2,410	2,430	63,900	607.50
1997-06-30	2,410	2,410	2,340	2,410	24,300	602.50
1997-06-27	2,420	2,420	2,340	2,340	13,400	585
1997-06-26	2,430	2,440	2,390	2,410	52,900	602.50
1997-06-25	2,400	2,430	2,380	2,400	54,800	600
1997-06-24	2,360	2,360	2,310	2,350	105,700	587.50
1997-06-23	2,430	2,430	2,370	2,390	9,500	597.50
1997-06-20	2,410	2,430	2,380	2,410	47,800	602.50
1997-06-19	2,380	2,450	2,350	2,410	32,900	602.50
1997-06-18	2,360	2,410	2,360	2,360	38,000	590
1997-06-17	2,400	2,410	2,370	2,380	29,200	595
1997-06-16	2,400	2,420	2,350	2,380	30,300	595
1997-06-13	2,450	2,460	2,400	2,400	58,400	600
1997-06-12	2,450	2,470	2,400	2,460	171,200	615
1997-06-11	2,400	2,500	2,390	2,450	395,500	612.50
1997-06-10	2,320	2,430	2,300	2,390	232,700	597.50
1997-06-09	2,110	2,350	2,110	2,350	210,000	587.50
1997-06-06	2,060	2,110	2,060	2,090	65,500	522.50
1997-06-05	2,010	2,120	2,010	2,050	55,400	512.50
1997-06-04	2,110	2,120	2,000	2,080	30,900	520
1997-06-03	2,170	2,200	2,110	2,110	92,900	527.50
1997-06-02	2,200	2,200	2,120	2,150	73,600	537.50
1997-05-30	2,240	2,250	2,190	2,190	17,100	547.50
1997-05-29	2,200	2,220	2,200	2,210	29,400	552.50
1997-05-28	2,190	2,220	2,160	2,180	49,300	545
1997-05-27	2,190	2,220	2,170	2,200	39,900	550
1997-05-26	2,230	2,240	2,190	2,190	34,700	547.50
1997-05-23	2,160	2,220	2,160	2,190	40,700	547.50
1997-05-22	2,190	2,240	2,150	2,150	64,700	537.50
1997-05-21	2,220	2,280	2,150	2,150	94,300	537.50
1997-05-20	2,180	2,220	2,150	2,200	55,000	550
1997-05-19	2,100	2,170	2,100	2,170	78,000	542.50
1997-05-16	2,100	2,120	2,070	2,100	117,100	525
1997-05-15	2,000	2,160	2,000	2,140	87,000	535
1997-05-14	1,950	2,000	1,890	2,000	20,700	500
1997-05-13	1,970	1,990	1,960	1,980	6,800	495
1997-05-12	1,970	2,000	1,930	1,950	15,400	487.50
1997-05-09	2,010	2,010	1,980	1,980	18,900	495
1997-05-08	1,990	2,010	1,970	2,010	26,900	502.50
1997-05-07	2,000	2,000	1,970	1,990	63,600	497.50
1997-05-06	1,950	2,000	1,950	1,990	64,900	497.50
1997-05-02	1,890	1,900	1,870	1,890	51,300	472.50
1997-05-01	1,860	1,880	1,860	1,880	44,200	470
1997-04-30	1,860	1,880	1,830	1,840	32,600	460
1997-04-28	1,800	1,880	1,790	1,830	27,300	457.50
1997-04-25	1,790	1,850	1,770	1,790	53,100	447.50
1997-04-24	1,790	1,790	1,760	1,770	24,800	442.50
1997-04-23	1,790	1,790	1,700	1,760	34,500	440
1997-04-22	1,700	1,800	1,670	1,760	78,800	440
1997-04-21	1,560	1,650	1,550	1,650	100,600	412.50
1997-04-18	1,530	1,530	1,490	1,500	122,200	375
1997-04-17	1,510	1,520	1,490	1,500	45,100	375
1997-04-16	1,550	1,550	1,510	1,510	12,500	377.50
1997-04-15	1,520	1,530	1,520	1,530	5,300	382.50
1997-04-14	1,510	1,560	1,510	1,520	7,100	380
1997-04-11	1,500	1,500	1,450	1,490	31,900	372.50
1997-04-10	1,510	1,530	1,500	1,530	19,200	382.50
1997-04-09	1,540	1,540	1,500	1,530	19,000	382.50
1997-04-08	1,550	1,550	1,520	1,550	36,900	387.50
1997-04-07	1,620	1,620	1,600	1,600	28,700	400
1997-04-04	1,700	1,700	1,600	1,600	70,300	400
1997-04-03	1,750	1,770	1,700	1,700	35,400	425
1997-04-02	1,800	1,810	1,760	1,780	38,900	445
1997-04-01	1,800	1,800	1,760	1,790	29,900	447.50
1997-03-31	1,800	1,850	1,800	1,850	14,900	462.50
1997-03-28	1,850	1,850	1,800	1,830	22,000	457.50
1997-03-27	1,720	1,830	1,720	1,830	20,600	457.50
1997-03-26	1,880	1,900	1,710	1,710	25,800	427.50
1997-03-25	2,090	2,100	2,010	2,050	159,200	465.91
1997-03-24	2,080	2,080	1,950	2,050	72,200	465.91
1997-03-21	1,940	2,020	1,890	2,000	129,700	454.55
1997-03-19	1,950	1,950	1,930	1,940	20,200	440.91
1997-03-18	1,990	1,990	1,970	1,970	30,900	447.73
1997-03-17	1,960	2,040	1,950	1,970	27,400	447.73
1997-03-14	1,880	1,910	1,880	1,910	15,000	434.09
1997-03-13	1,960	1,960	1,860	1,870	98,900	425
1997-03-12	2,000	2,000	1,980	1,980	29,200	450
1997-03-11	2,000	2,030	1,990	1,990	12,600	452.27
1997-03-10	2,000	2,070	2,000	2,030	24,500	461.36
1997-03-07	2,080	2,090	2,040	2,040	38,700	463.64
1997-03-06	2,100	2,130	2,070	2,070	29,000	470.46
1997-03-05	2,140	2,140	2,100	2,140	10,000	486.36
1997-03-04	2,140	2,180	2,140	2,140	8,500	486.36
1997-03-03	2,170	2,170	2,140	2,140	9,300	486.36
1997-02-28	2,160	2,170	2,140	2,140	7,800	486.36
1997-02-27	2,150	2,200	2,150	2,160	23,200	490.91
1997-02-26	2,260	2,290	2,210	2,210	43,200	502.27
1997-02-25	2,190	2,220	2,190	2,220	18,900	504.55
1997-02-24	2,160	2,160	2,150	2,150	21,300	488.64
1997-02-21	2,130	2,170	2,100	2,160	15,700	490.91
1997-02-20	2,080	2,150	2,080	2,130	37,400	484.09
1997-02-19	2,160	2,160	2,100	2,100	36,800	477.27
1997-02-18	2,180	2,190	2,100	2,180	51,600	495.46
1997-02-17	2,150	2,180	2,120	2,180	33,000	495.46
1997-02-14	2,200	2,220	2,120	2,150	54,400	488.64
1997-02-13	2,290	2,290	2,210	2,250	52,700	511.36
1997-02-12	2,340	2,380	2,280	2,280	18,200	518.18
1997-02-10	2,400	2,400	2,340	2,340	12,300	531.82
1997-02-07	2,450	2,480	2,410	2,410	8,000	547.73
1997-02-06	2,470	2,470	2,460	2,460	2,800	559.09
1997-02-05	2,470	2,520	2,470	2,470	6,500	561.36
1997-02-04	2,500	2,500	2,460	2,460	5,800	559.09
1997-02-03	2,460	2,500	2,450	2,460	31,900	559.09
1997-01-31	2,460	2,490	2,460	2,460	63,800	559.09
1997-01-30	2,450	2,460	2,400	2,460	37,100	559.09
1997-01-29	2,430	2,450	2,400	2,440	21,200	554.55
1997-01-28	2,430	2,450	2,410	2,410	27,500	547.73
1997-01-27	2,520	2,520	2,470	2,470	31,700	561.36
1997-01-24	2,490	2,490	2,470	2,480	21,400	563.64
1997-01-23	2,480	2,510	2,480	2,500	6,600	568.18
1997-01-22	2,500	2,530	2,500	2,520	35,100	572.73
1997-01-21	2,540	2,550	2,500	2,530	14,000	575
1997-01-20	2,450	2,570	2,450	2,570	61,100	584.09
1997-01-17	2,550	2,590	2,540	2,590	15,400	588.64
1997-01-16	2,550	2,590	2,550	2,590	700	588.64
1997-01-14	2,550	2,600	2,530	2,600	17,100	590.91
1997-01-13	2,550	2,550	2,530	2,540	15,700	577.27
1997-01-10	2,550	2,550	2,530	2,540	3,100	577.27
1997-01-09	2,680	2,680	2,540	2,540	15,300	577.27
1997-01-08	2,610	2,610	2,570	2,590	45,900	588.64
1997-01-07	2,700	2,710	2,600	2,600	19,100	590.91
1997-01-06	2,690	2,690	2,660	2,690	1,800	611.36

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 [1997年度]

9882 (株)イエローハットの時系列データ [1997年度]