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	467.50
1997-12-29	861	870	850	870	33,000	435
1997-12-26	885	885	860	860	62,200	430
1997-12-25	830	875	830	855	22,600	427.50
1997-12-24	830	830	819	830	59,400	415
1997-12-22	900	907	890	890	63,400	445
1997-12-19	941	941	910	910	61,200	455
1997-12-18	959	960	946	946	90,400	473
1997-12-17	941	980	941	959	45,500	479.50
1997-12-16	930	959	930	941	57,300	470.50
1997-12-15	940	940	920	920	42,700	460
1997-12-12	965	965	950	960	73,200	480
1997-12-11	950	955	930	955	40,800	477.50
1997-12-10	980	980	929	965	46,900	482.50
1997-12-09	1,040	1,050	1,000	1,010	42,900	505
1997-12-08	1,100	1,100	1,040	1,040	46,800	520
1997-12-05	1,100	1,100	1,080	1,080	32,400	540
1997-12-04	1,170	1,170	1,120	1,130	12,500	565
1997-12-03	1,190	1,230	1,190	1,210	12,600	605
1997-12-02	1,270	1,270	1,210	1,250	13,300	625
1997-12-01	1,200	1,290	1,180	1,250	23,700	625
1997-11-28	1,200	1,270	1,200	1,220	60,700	610
1997-11-27	1,150	1,190	1,150	1,190	8,500	595
1997-11-26	1,250	1,250	1,150	1,150	27,700	575
1997-11-25	1,110	1,130	1,110	1,130	10,500	565
1997-11-21	1,280	1,320	1,280	1,290	13,300	645
1997-11-20	1,340	1,350	1,320	1,320	46,200	660
1997-11-19	1,330	1,350	1,330	1,340	18,400	670
1997-11-18	1,330	1,360	1,330	1,350	30,900	675
1997-11-17	1,290	1,350	1,280	1,350	15,900	675
1997-11-14	1,250	1,310	1,230	1,300	23,100	650
1997-11-13	1,150	1,250	1,140	1,230	37,800	615
1997-11-12	1,200	1,220	1,140	1,150	18,200	575
1997-11-11	1,210	1,220	1,200	1,220	12,200	610
1997-11-10	1,260	1,280	1,200	1,210	20,800	605
1997-11-07	1,290	1,300	1,270	1,280	23,500	640
1997-11-06	1,300	1,310	1,280	1,300	42,600	650
1997-11-05	1,260	1,300	1,260	1,270	21,300	635
1997-11-04	1,350	1,350	1,250	1,250	133,900	625
1997-10-31	1,390	1,390	1,350	1,350	77,400	675
1997-10-30	1,390	1,400	1,350	1,390	8,900	695
1997-10-29	1,340	1,400	1,340	1,400	57,900	700
1997-10-28	1,360	1,360	1,310	1,330	16,000	665
1997-10-27	1,350	1,350	1,330	1,350	25,300	675
1997-10-24	1,340	1,350	1,330	1,350	44,600	675
1997-10-23	1,400	1,400	1,350	1,350	22,000	675
1997-10-22	1,420	1,420	1,360	1,360	21,800	680
1997-10-21	1,450	1,450	1,420	1,420	3,500	710
1997-10-20	1,400	1,450	1,350	1,450	21,500	725
1997-10-17	1,450	1,450	1,400	1,400	12,000	700
1997-10-16	1,440	1,510	1,440	1,450	43,100	725
1997-10-15	1,380	1,490	1,380	1,420	46,300	710
1997-10-14	1,360	1,370	1,350	1,360	43,900	680
1997-10-13	1,360	1,380	1,350	1,380	14,300	690
1997-10-09	1,360	1,370	1,350	1,350	17,600	675
1997-10-08	1,370	1,370	1,360	1,360	9,200	680
1997-10-07	1,360	1,400	1,350	1,370	29,000	685
1997-10-06	1,260	1,380	1,260	1,350	46,900	675
1997-10-03	1,350	1,350	1,300	1,300	18,400	650
1997-10-02	1,400	1,400	1,350	1,360	32,700	680
1997-10-01	1,430	1,450	1,350	1,400	10,900	700
1997-09-30	1,400	1,450	1,400	1,430	29,100	715
1997-09-29	1,470	1,470	1,350	1,380	49,200	690
1997-09-26	1,500	1,550	1,450	1,470	79,600	735
1997-09-25	1,460	1,460	1,400	1,420	64,700	710
1997-09-24	1,480	1,490	1,450	1,460	37,700	730
1997-09-22	1,600	1,600	1,500	1,500	25,600	750
1997-09-19	1,660	1,660	1,570	1,600	19,200	800
1997-09-18	1,670	1,670	1,650	1,660	27,700	830
1997-09-17	1,670	1,700	1,660	1,680	33,600	840
1997-09-16	1,740	1,740	1,720	1,740	12,900	870
1997-09-12	1,720	1,730	1,700	1,710	29,500	855
1997-09-11	1,720	1,720	1,700	1,720	28,000	860
1997-09-10	1,700	1,720	1,700	1,720	19,400	860
1997-09-09	1,700	1,700	1,670	1,700	33,800	850
1997-09-08	1,720	1,730	1,720	1,720	10,400	860
1997-09-05	1,750	1,780	1,740	1,780	11,700	890
1997-09-04	1,800	1,800	1,750	1,750	3,100	875
1997-09-03	1,800	1,800	1,790	1,790	24,000	895
1997-09-02	1,800	1,810	1,780	1,800	61,100	900
1997-09-01	1,690	1,700	1,660	1,680	103,100	840
1997-08-29	1,760	1,760	1,660	1,660	35,500	830
1997-08-28	1,750	1,770	1,750	1,770	13,100	885
1997-08-27	1,800	1,820	1,750	1,750	15,800	875
1997-08-26	1,850	1,850	1,790	1,800	38,000	900
1997-08-25	1,700	1,740	1,700	1,730	27,600	865
1997-08-22	1,770	1,770	1,710	1,710	23,100	855
1997-08-21	1,780	1,780	1,720	1,750	34,400	875
1997-08-20	1,760	1,790	1,740	1,790	54,500	895
1997-08-19	1,930	1,930	1,770	1,790	91,000	895
1997-08-18	1,900	1,920	1,830	1,900	10,500	950
1997-08-15	1,940	1,970	1,940	1,950	14,400	975
1997-08-14	1,900	1,920	1,860	1,920	14,100	960
1997-08-13	1,850	1,880	1,820	1,880	17,400	940
1997-08-12	1,780	1,940	1,780	1,850	13,600	925
1997-08-11	1,760	1,790	1,750	1,770	11,400	885
1997-08-08	1,740	1,780	1,730	1,760	42,900	880
1997-08-07	1,750	1,750	1,700	1,740	15,900	870
1997-08-06	1,720	1,750	1,700	1,750	97,000	875
1997-08-05	1,800	1,800	1,700	1,750	50,700	875
1997-08-04	1,840	1,870	1,800	1,810	23,800	905
1997-08-01	1,880	1,910	1,830	1,870	62,600	935
1997-07-31	1,920	1,920	1,870	1,870	36,700	935
1997-07-30	2,060	2,060	1,910	1,910	78,300	955
1997-07-29	2,060	2,120	2,050	2,050	151,100	1,025
1997-07-28	2,150	2,150	2,100	2,100	107,600	1,050
1997-07-25	2,190	2,190	2,100	2,150	11,200	1,075
1997-07-24	2,160	2,180	2,100	2,180	126,500	1,090
1997-07-23	2,160	2,180	2,140	2,180	19,800	1,090
1997-07-22	2,240	2,240	2,120	2,120	16,000	1,060
1997-07-18	2,340	2,340	2,210	2,230	20,600	1,115
1997-07-17	2,350	2,350	2,300	2,300	18,000	1,150
1997-07-16	2,340	2,380	2,320	2,350	24,900	1,175
1997-07-15	2,350	2,350	2,320	2,340	34,500	1,170
1997-07-14	2,320	2,390	2,320	2,350	10,000	1,175
1997-07-11	2,330	2,340	2,320	2,340	37,800	1,170
1997-07-10	2,300	2,350	2,300	2,320	5,300	1,160
1997-07-09	2,400	2,400	2,300	2,340	13,500	1,170
1997-07-08	2,310	2,390	2,290	2,390	168,900	1,195
1997-07-07	2,350	2,350	2,290	2,290	17,500	1,145
1997-07-04	2,450	2,450	2,350	2,370	24,200	1,185
1997-07-03	2,410	2,450	2,400	2,420	35,200	1,210
1997-07-02	2,430	2,450	2,370	2,420	66,900	1,210
1997-07-01	2,450	2,450	2,410	2,430	63,900	1,215
1997-06-30	2,410	2,410	2,340	2,410	24,300	1,205
1997-06-27	2,420	2,420	2,340	2,340	13,400	1,170
1997-06-26	2,430	2,440	2,390	2,410	52,900	1,205
1997-06-25	2,400	2,430	2,380	2,400	54,800	1,200
1997-06-24	2,360	2,360	2,310	2,350	105,700	1,175
1997-06-23	2,430	2,430	2,370	2,390	9,500	1,195
1997-06-20	2,410	2,430	2,380	2,410	47,800	1,205
1997-06-19	2,380	2,450	2,350	2,410	32,900	1,205
1997-06-18	2,360	2,410	2,360	2,360	38,000	1,180
1997-06-17	2,400	2,410	2,370	2,380	29,200	1,190
1997-06-16	2,400	2,420	2,350	2,380	30,300	1,190
1997-06-13	2,450	2,460	2,400	2,400	58,400	1,200
1997-06-12	2,450	2,470	2,400	2,460	171,200	1,230
1997-06-11	2,400	2,500	2,390	2,450	395,500	1,225
1997-06-10	2,320	2,430	2,300	2,390	232,700	1,195
1997-06-09	2,110	2,350	2,110	2,350	210,000	1,175
1997-06-06	2,060	2,110	2,060	2,090	65,500	1,045
1997-06-05	2,010	2,120	2,010	2,050	55,400	1,025
1997-06-04	2,110	2,120	2,000	2,080	30,900	1,040
1997-06-03	2,170	2,200	2,110	2,110	92,900	1,055
1997-06-02	2,200	2,200	2,120	2,150	73,600	1,075
1997-05-30	2,240	2,250	2,190	2,190	17,100	1,095
1997-05-29	2,200	2,220	2,200	2,210	29,400	1,105
1997-05-28	2,190	2,220	2,160	2,180	49,300	1,090
1997-05-27	2,190	2,220	2,170	2,200	39,900	1,100
1997-05-26	2,230	2,240	2,190	2,190	34,700	1,095
1997-05-23	2,160	2,220	2,160	2,190	40,700	1,095
1997-05-22	2,190	2,240	2,150	2,150	64,700	1,075
1997-05-21	2,220	2,280	2,150	2,150	94,300	1,075
1997-05-20	2,180	2,220	2,150	2,200	55,000	1,100
1997-05-19	2,100	2,170	2,100	2,170	78,000	1,085
1997-05-16	2,100	2,120	2,070	2,100	117,100	1,050
1997-05-15	2,000	2,160	2,000	2,140	87,000	1,070
1997-05-14	1,950	2,000	1,890	2,000	20,700	1,000
1997-05-13	1,970	1,990	1,960	1,980	6,800	990
1997-05-12	1,970	2,000	1,930	1,950	15,400	975
1997-05-09	2,010	2,010	1,980	1,980	18,900	990
1997-05-08	1,990	2,010	1,970	2,010	26,900	1,005
1997-05-07	2,000	2,000	1,970	1,990	63,600	995
1997-05-06	1,950	2,000	1,950	1,990	64,900	995
1997-05-02	1,890	1,900	1,870	1,890	51,300	945
1997-05-01	1,860	1,880	1,860	1,880	44,200	940
1997-04-30	1,860	1,880	1,830	1,840	32,600	920
1997-04-28	1,800	1,880	1,790	1,830	27,300	915
1997-04-25	1,790	1,850	1,770	1,790	53,100	895
1997-04-24	1,790	1,790	1,760	1,770	24,800	885
1997-04-23	1,790	1,790	1,700	1,760	34,500	880
1997-04-22	1,700	1,800	1,670	1,760	78,800	880
1997-04-21	1,560	1,650	1,550	1,650	100,600	825
1997-04-18	1,530	1,530	1,490	1,500	122,200	750
1997-04-17	1,510	1,520	1,490	1,500	45,100	750
1997-04-16	1,550	1,550	1,510	1,510	12,500	755
1997-04-15	1,520	1,530	1,520	1,530	5,300	765
1997-04-14	1,510	1,560	1,510	1,520	7,100	760
1997-04-11	1,500	1,500	1,450	1,490	31,900	745
1997-04-10	1,510	1,530	1,500	1,530	19,200	765
1997-04-09	1,540	1,540	1,500	1,530	19,000	765
1997-04-08	1,550	1,550	1,520	1,550	36,900	775
1997-04-07	1,620	1,620	1,600	1,600	28,700	800
1997-04-04	1,700	1,700	1,600	1,600	70,300	800
1997-04-03	1,750	1,770	1,700	1,700	35,400	850
1997-04-02	1,800	1,810	1,760	1,780	38,900	890
1997-04-01	1,800	1,800	1,760	1,790	29,900	895
1997-03-31	1,800	1,850	1,800	1,850	14,900	925
1997-03-28	1,850	1,850	1,800	1,830	22,000	915
1997-03-27	1,720	1,830	1,720	1,830	20,600	915
1997-03-26	1,880	1,900	1,710	1,710	25,800	855
1997-03-25	2,090	2,100	2,010	2,050	159,200	931.82
1997-03-24	2,080	2,080	1,950	2,050	72,200	931.82
1997-03-21	1,940	2,020	1,890	2,000	129,700	909.09
1997-03-19	1,950	1,950	1,930	1,940	20,200	881.82
1997-03-18	1,990	1,990	1,970	1,970	30,900	895.46
1997-03-17	1,960	2,040	1,950	1,970	27,400	895.46
1997-03-14	1,880	1,910	1,880	1,910	15,000	868.18
1997-03-13	1,960	1,960	1,860	1,870	98,900	850
1997-03-12	2,000	2,000	1,980	1,980	29,200	900
1997-03-11	2,000	2,030	1,990	1,990	12,600	904.55
1997-03-10	2,000	2,070	2,000	2,030	24,500	922.73
1997-03-07	2,080	2,090	2,040	2,040	38,700	927.27
1997-03-06	2,100	2,130	2,070	2,070	29,000	940.91
1997-03-05	2,140	2,140	2,100	2,140	10,000	972.73
1997-03-04	2,140	2,180	2,140	2,140	8,500	972.73
1997-03-03	2,170	2,170	2,140	2,140	9,300	972.73
1997-02-28	2,160	2,170	2,140	2,140	7,800	972.73
1997-02-27	2,150	2,200	2,150	2,160	23,200	981.82
1997-02-26	2,260	2,290	2,210	2,210	43,200	1,004.55
1997-02-25	2,190	2,220	2,190	2,220	18,900	1,009.09
1997-02-24	2,160	2,160	2,150	2,150	21,300	977.27
1997-02-21	2,130	2,170	2,100	2,160	15,700	981.82
1997-02-20	2,080	2,150	2,080	2,130	37,400	968.18
1997-02-19	2,160	2,160	2,100	2,100	36,800	954.55
1997-02-18	2,180	2,190	2,100	2,180	51,600	990.91
1997-02-17	2,150	2,180	2,120	2,180	33,000	990.91
1997-02-14	2,200	2,220	2,120	2,150	54,400	977.27
1997-02-13	2,290	2,290	2,210	2,250	52,700	1,022.73
1997-02-12	2,340	2,380	2,280	2,280	18,200	1,036.36
1997-02-10	2,400	2,400	2,340	2,340	12,300	1,063.64
1997-02-07	2,450	2,480	2,410	2,410	8,000	1,095.45
1997-02-06	2,470	2,470	2,460	2,460	2,800	1,118.18
1997-02-05	2,470	2,520	2,470	2,470	6,500	1,122.73
1997-02-04	2,500	2,500	2,460	2,460	5,800	1,118.18
1997-02-03	2,460	2,500	2,450	2,460	31,900	1,118.18
1997-01-31	2,460	2,490	2,460	2,460	63,800	1,118.18
1997-01-30	2,450	2,460	2,400	2,460	37,100	1,118.18
1997-01-29	2,430	2,450	2,400	2,440	21,200	1,109.09
1997-01-28	2,430	2,450	2,410	2,410	27,500	1,095.45
1997-01-27	2,520	2,520	2,470	2,470	31,700	1,122.73
1997-01-24	2,490	2,490	2,470	2,480	21,400	1,127.27
1997-01-23	2,480	2,510	2,480	2,500	6,600	1,136.36
1997-01-22	2,500	2,530	2,500	2,520	35,100	1,145.45
1997-01-21	2,540	2,550	2,500	2,530	14,000	1,150
1997-01-20	2,450	2,570	2,450	2,570	61,100	1,168.18
1997-01-17	2,550	2,590	2,540	2,590	15,400	1,177.27
1997-01-16	2,550	2,590	2,550	2,590	700	1,177.27
1997-01-14	2,550	2,600	2,530	2,600	17,100	1,181.82
1997-01-13	2,550	2,550	2,530	2,540	15,700	1,154.55
1997-01-10	2,550	2,550	2,530	2,540	3,100	1,154.55
1997-01-09	2,680	2,680	2,540	2,540	15,300	1,154.55
1997-01-08	2,610	2,610	2,570	2,590	45,900	1,177.27
1997-01-07	2,700	2,710	2,600	2,600	19,100	1,181.82
1997-01-06	2,690	2,690	2,660	2,690	1,800	1,222.73

分割・併合履歴： [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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

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]