9882 (株)イエローハットの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	865	870	860	860	13,500	215
2004-12-29	856	863	854	858	13,500	214.50
2004-12-28	851	854	850	852	6,300	213
2004-12-27	857	857	846	850	16,400	212.50
2004-12-24	848	860	844	860	26,500	215
2004-12-22	848	848	840	844	31,700	211
2004-12-21	840	846	834	846	44,100	211.50
2004-12-20	838	838	830	831	25,300	207.75
2004-12-17	835	839	832	838	23,000	209.50
2004-12-16	840	842	835	837	24,700	209.25
2004-12-15	839	842	839	840	27,100	210
2004-12-14	840	845	840	845	36,000	211.25
2004-12-13	860	860	845	846	56,600	211.50
2004-12-10	863	863	855	859	39,700	214.75
2004-12-09	861	864	860	862	16,600	215.50
2004-12-08	863	870	861	863	12,600	215.75
2004-12-07	864	867	863	863	14,800	215.75
2004-12-06	893	893	866	868	24,200	217
2004-12-03	859	866	859	863	6,200	215.75
2004-12-02	855	862	854	854	19,300	213.50
2004-12-01	860	860	855	855	6,500	213.75
2004-11-30	865	865	856	864	9,400	216
2004-11-29	856	865	855	861	15,800	215.25
2004-11-26	865	866	858	861	29,500	215.25
2004-11-25	868	870	866	870	17,900	217.50
2004-11-24	876	880	865	868	21,100	217
2004-11-22	921	921	875	876	30,200	219
2004-11-19	888	892	881	881	14,100	220.25
2004-11-18	896	897	886	886	16,400	221.50
2004-11-17	890	898	890	891	10,000	222.75
2004-11-16	900	900	890	895	14,200	223.75
2004-11-15	880	904	880	904	19,800	226
2004-11-12	875	880	870	880	22,400	220
2004-11-11	885	885	876	876	11,300	219
2004-11-10	873	882	873	878	13,000	219.50
2004-11-09	874	876	868	875	7,700	218.75
2004-11-08	883	883	863	864	15,400	216
2004-11-05	856	878	856	863	26,300	215.75
2004-11-04	856	859	851	856	11,600	214
2004-11-02	850	851	846	849	9,100	212.25
2004-11-01	850	853	846	846	12,000	211.50
2004-10-29	851	851	842	849	21,600	212.25
2004-10-28	852	855	850	852	33,400	213
2004-10-27	860	865	852	852	24,400	213
2004-10-26	870	875	850	860	40,500	215
2004-10-25	841	883	840	880	60,600	220
2004-10-22	910	910	899	901	19,300	225.25
2004-10-21	929	929	900	901	30,100	225.25
2004-10-20	911	911	900	901	31,100	225.25
2004-10-19	920	920	913	914	13,500	228.50
2004-10-18	925	930	917	920	13,900	230
2004-10-15	941	941	931	931	14,700	232.75
2004-10-14	940	942	940	941	7,100	235.25
2004-10-13	942	948	940	941	8,100	235.25
2004-10-12	947	950	943	943	5,200	235.75
2004-10-08	946	954	942	947	8,200	236.75
2004-10-07	946	955	945	945	10,300	236.25
2004-10-06	946	955	945	953	8,600	238.25
2004-10-05	940	960	940	950	19,400	237.50
2004-10-04	946	950	942	946	10,600	236.50
2004-10-01	940	946	938	945	7,900	236.25
2004-09-30	948	948	940	940	8,100	235
2004-09-29	941	947	941	943	7,200	235.75
2004-09-28	958	958	940	945	16,200	236.25
2004-09-27	968	968	935	962	41,600	240.50
2004-09-24	970	974	968	971	37,900	242.75
2004-09-22	970	973	968	973	24,200	243.25
2004-09-21	975	975	969	970	18,600	242.50
2004-09-17	972	972	960	966	25,800	241.50
2004-09-16	976	980	972	972	15,000	243
2004-09-15	983	985	975	975	16,900	243.75
2004-09-14	980	983	979	983	17,400	245.75
2004-09-13	980	983	975	979	12,700	244.75
2004-09-10	974	978	970	974	39,500	243.50
2004-09-09	980	980	974	974	20,200	243.50
2004-09-08	980	980	974	976	12,200	244
2004-09-07	980	980	976	977	8,100	244.25
2004-09-06	974	981	969	976	17,500	244
2004-09-03	970	972	965	969	21,600	242.25
2004-09-02	970	970	964	969	13,400	242.25
2004-09-01	968	972	965	970	10,200	242.50
2004-08-31	965	966	962	962	7,100	240.50
2004-08-30	974	974	960	960	15,600	240
2004-08-27	975	975	965	970	11,400	242.50
2004-08-26	970	970	960	966	28,800	241.50
2004-08-25	957	962	953	960	33,500	240
2004-08-24	955	958	948	953	16,900	238.25
2004-08-23	949	962	942	953	59,900	238.25
2004-08-20	947	952	940	944	24,900	236
2004-08-19	950	950	942	948	4,400	237
2004-08-18	945	948	941	947	12,700	236.75
2004-08-17	945	949	939	941	19,200	235.25
2004-08-16	946	948	941	947	8,200	236.75
2004-08-13	942	944	940	941	11,600	235.25
2004-08-12	949	950	940	942	31,700	235.50
2004-08-11	948	952	947	952	9,200	238
2004-08-10	940	947	940	945	10,500	236.25
2004-08-09	940	942	938	942	16,100	235.50
2004-08-06	943	944	940	940	17,300	235
2004-08-05	946	946	940	942	20,600	235.50
2004-08-04	950	950	940	946	35,700	236.50
2004-08-03	953	953	947	950	12,700	237.50
2004-08-02	954	954	947	950	11,500	237.50
2004-07-30	955	959	949	953	21,200	238.25
2004-07-29	951	953	948	951	8,300	237.75
2004-07-28	953	955	943	951	15,600	237.75
2004-07-27	950	954	942	943	23,500	235.75
2004-07-26	955	955	949	950	43,300	237.50
2004-07-23	950	955	947	955	43,700	238.75
2004-07-22	952	957	945	946	29,600	236.50
2004-07-21	950	960	945	955	24,800	238.75
2004-07-20	942	950	942	945	11,100	236.25
2004-07-16	950	951	941	942	12,400	235.50
2004-07-15	945	950	941	941	14,600	235.25
2004-07-14	951	952	944	945	26,100	236.25
2004-07-13	950	955	950	951	15,100	237.75
2004-07-12	955	955	947	955	15,900	238.75
2004-07-09	947	955	940	955	21,600	238.75
2004-07-08	950	954	945	950	15,000	237.50
2004-07-07	945	951	935	950	30,200	237.50
2004-07-06	952	952	942	945	12,200	236.25
2004-07-05	945	950	942	947	16,700	236.75
2004-07-02	966	966	945	949	31,200	237.25
2004-07-01	950	953	944	947	30,400	236.75
2004-06-30	948	948	940	944	14,500	236
2004-06-29	941	947	941	946	16,900	236.50
2004-06-28	945	946	937	942	35,700	235.50
2004-06-25	945	945	936	942	28,000	235.50
2004-06-24	953	953	940	947	32,000	236.75
2004-06-23	950	952	943	944	8,700	236
2004-06-22	941	952	940	949	36,800	237.25
2004-06-21	940	950	940	942	20,000	235.50
2004-06-18	948	948	938	939	17,500	234.75
2004-06-17	950	950	945	949	23,800	237.25
2004-06-16	950	965	950	951	17,800	237.75
2004-06-15	954	958	950	950	19,600	237.50
2004-06-14	961	964	954	954	13,600	238.50
2004-06-11	955	966	951	961	46,000	240.25
2004-06-10	952	964	950	963	8,000	240.75
2004-06-09	965	965	950	954	13,800	238.50
2004-06-08	960	960	951	951	19,200	237.75
2004-06-07	954	968	954	958	16,100	239.50
2004-06-04	944	953	943	953	19,400	238.25
2004-06-03	970	970	943	943	19,600	235.75
2004-06-02	982	982	970	970	10,100	242.50
2004-06-01	975	988	970	975	8,700	243.75
2004-05-31	980	980	970	975	7,200	243.75
2004-05-28	943	980	943	980	18,500	245
2004-05-27	970	988	950	953	13,500	238.25
2004-05-26	1,002	1,002	972	979	25,100	244.75
2004-05-25	974	993	974	993	13,400	248.25
2004-05-24	968	994	965	994	30,400	248.50
2004-05-21	978	980	969	978	24,700	244.50
2004-05-20	950	979	950	978	25,800	244.50
2004-05-19	929	963	920	960	20,600	240
2004-05-18	940	945	931	931	24,600	232.75
2004-05-17	943	946	940	940	38,800	235
2004-05-14	950	959	941	942	14,400	235.50
2004-05-13	968	972	943	945	16,000	236.25
2004-05-12	960	980	950	979	16,900	244.75
2004-05-11	940	957	940	957	20,900	239.25
2004-05-10	970	970	941	941	29,300	235.25
2004-05-07	980	982	960	960	21,400	240
2004-05-06	984	990	980	980	16,400	245
2004-04-30	996	996	981	983	19,300	245.75
2004-04-28	1,005	1,009	997	997	10,500	249.25
2004-04-27	1,010	1,010	1,000	1,004	11,500	251
2004-04-26	1,050	1,050	1,003	1,009	48,000	252.25
2004-04-23	990	992	984	991	23,100	247.75
2004-04-22	985	994	983	993	35,500	248.25
2004-04-21	987	987	982	983	8,900	245.75
2004-04-20	979	990	978	989	11,200	247.25
2004-04-19	986	989	976	980	15,800	245
2004-04-16	985	995	982	987	33,400	246.75
2004-04-15	986	995	980	980	41,200	245
2004-04-14	986	995	982	994	17,800	248.50
2004-04-13	994	995	985	985	37,000	246.25
2004-04-12	995	995	990	994	7,600	248.50
2004-04-09	990	997	985	992	24,100	248
2004-04-08	987	998	987	995	18,600	248.75
2004-04-07	988	998	987	988	17,800	247
2004-04-06	998	998	986	998	14,700	249.50
2004-04-05	985	995	984	991	50,400	247.75
2004-04-02	989	994	986	987	21,900	246.75
2004-04-01	985	992	985	985	50,600	246.25
2004-03-31	986	990	970	983	33,400	245.75
2004-03-30	964	982	964	977	44,400	244.25
2004-03-29	978	982	960	961	25,600	240.25
2004-03-26	999	999	975	977	41,700	244.25
2004-03-25	1,001	1,020	1,000	1,006	46,300	251.50
2004-03-24	1,010	1,010	1,000	1,000	28,900	250
2004-03-23	1,000	1,019	996	1,011	32,400	252.75
2004-03-22	1,021	1,021	1,000	1,009	27,800	252.25
2004-03-19	1,021	1,034	1,020	1,020	46,500	255
2004-03-18	1,020	1,040	1,020	1,030	64,400	257.50
2004-03-17	993	1,010	993	1,002	37,400	250.50
2004-03-16	985	1,012	981	1,000	41,200	250
2004-03-15	983	990	983	983	18,900	245.75
2004-03-12	980	993	980	983	44,800	245.75
2004-03-11	991	998	985	989	12,600	247.25
2004-03-10	1,000	1,004	993	993	30,300	248.25
2004-03-09	997	1,000	992	1,000	44,300	250
2004-03-08	998	998	981	985	26,600	246.25
2004-03-05	973	980	964	974	24,600	243.50
2004-03-04	940	974	940	963	31,200	240.75
2004-03-03	930	931	927	931	35,500	232.75
2004-03-02	930	936	924	930	63,200	232.50
2004-03-01	925	930	924	926	36,600	231.50
2004-02-27	915	928	915	920	45,400	230
2004-02-26	919	919	914	915	49,100	228.75
2004-02-25	921	928	919	921	34,500	230.25
2004-02-24	937	937	923	925	33,800	231.25
2004-02-23	930	938	925	937	21,400	234.25
2004-02-20	935	935	926	930	14,500	232.50
2004-02-19	926	938	923	930	8,500	232.50
2004-02-18	930	935	925	925	7,400	231.25
2004-02-17	927	934	920	931	8,400	232.75
2004-02-16	924	927	920	920	7,200	230
2004-02-13	914	930	909	914	23,900	228.50
2004-02-12	913	924	911	915	9,800	228.75
2004-02-10	911	920	910	911	8,700	227.75
2004-02-09	914	919	908	909	28,700	227.25
2004-02-06	915	920	913	913	8,900	228.25
2004-02-05	922	922	916	917	6,300	229.25
2004-02-04	921	925	917	917	12,700	229.25
2004-02-03	920	922	917	921	17,800	230.25
2004-02-02	920	925	919	919	8,800	229.75
2004-01-30	920	920	916	919	13,000	229.75
2004-01-29	928	928	915	915	21,300	228.75
2004-01-28	930	935	926	928	17,000	232
2004-01-27	947	947	935	935	13,700	233.75
2004-01-26	965	965	942	947	26,000	236.75
2004-01-23	937	952	936	948	16,400	237
2004-01-22	935	938	934	937	10,900	234.25
2004-01-21	934	939	932	932	11,600	233
2004-01-20	934	940	931	933	9,800	233.25
2004-01-19	939	939	931	933	5,200	233.25
2004-01-16	931	937	928	930	5,500	232.50
2004-01-15	936	936	927	927	7,900	231.75
2004-01-14	940	940	932	932	6,600	233
2004-01-13	940	940	935	936	8,900	234
2004-01-09	950	950	940	940	5,400	235
2004-01-08	950	950	940	941	6,300	235.25
2004-01-07	938	960	938	949	14,600	237.25
2004-01-06	936	959	935	936	11,200	234
2004-01-05	928	936	924	936	4,000	234

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 [2004年度]

9882 (株)イエローハットの時系列データ [2004年度]