9882 (株)イエローハット の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,3851,4001,3771,37724,100688.50
2005-12-291,4001,4131,3931,39438,600697
2005-12-281,3981,4161,3921,41622,600708
2005-12-271,4131,4301,3501,39256,900696
2005-12-261,4401,4401,4101,41385,100706.50
2005-12-221,3701,4701,3701,406171,800703
2005-12-211,3501,3601,3111,35874,400679
2005-12-201,3201,3501,3101,341111,800670.50
2005-12-191,2881,3101,2701,30236,100651
2005-12-161,2781,2931,2601,28434,600642
2005-12-151,2801,3001,2601,28040,000640
2005-12-141,3201,3201,2571,27960,400639.50
2005-12-131,3101,3101,2951,30525,400652.50
2005-12-121,3001,3101,2821,31054,900655
2005-12-091,2521,2871,2511,27567,400637.50
2005-12-081,2671,2751,2561,27046,000635
2005-12-071,2751,2891,2461,27441,700637
2005-12-061,2431,2901,2311,27695,500638
2005-12-051,2191,2451,2141,24392,700621.50
2005-12-021,2381,2381,2191,21958,300609.50
2005-12-011,2401,2451,2151,23064,000615
2005-11-301,2281,2391,2211,23742,900618.50
2005-11-291,2181,2341,2151,22244,900611
2005-11-281,2301,2451,2171,23534,700617.50
2005-11-251,2201,2231,1951,21539,700607.50
2005-11-241,2621,2651,2001,20093,700600
2005-11-221,2691,2941,2501,28767,300643.50
2005-11-211,3001,3001,2411,24184,500620.50
2005-11-181,2541,2851,2531,28579,000642.50
2005-11-171,2501,2741,2411,25233,800626
2005-11-161,2221,2681,2211,25857,900629
2005-11-151,2251,2501,2111,24058,000620
2005-11-141,2551,2551,2231,22626,900613
2005-11-111,2701,2751,2401,25535,000627.50
2005-11-101,2911,3001,2721,28754,000643.50
2005-11-091,2741,3151,2731,29687,000648
2005-11-081,2851,2881,2621,27137,600635.50
2005-11-071,2661,2871,2191,287106,900643.50
2005-11-041,2101,3521,1971,306303,000653
2005-11-021,1651,2181,1561,194164,800597
2005-11-011,1601,1711,1451,17122,600585.50
2005-10-311,1591,1651,1381,13822,800569
2005-10-281,1481,1621,1481,15219,100576
2005-10-271,1481,1681,1471,16430,800582
2005-10-261,1751,1751,1501,16124,700580.50
2005-10-251,1301,1841,1301,17076,800585
2005-10-241,1531,1651,1101,12938,800564.50
2005-10-211,1921,1921,1491,15836,100579
2005-10-201,1551,1871,1541,183119,600591.50
2005-10-191,1551,1711,1411,15554,000577.50
2005-10-181,1561,1781,1471,155119,600577.50
2005-10-171,1351,1591,1351,15690,000578
2005-10-141,1501,1601,1161,12988,500564.50
2005-10-131,1281,1501,1281,150174,700575
2005-10-121,1431,1481,1271,12850,700564
2005-10-111,1001,1451,1001,14244,900571
2005-10-071,0861,1401,0861,13763,600568.50
2005-10-061,1131,1201,0821,11564,200557.50
2005-10-051,1251,1301,1121,11947,800559.50
2005-10-041,1041,1401,1041,11938,100559.50
2005-10-031,1001,1381,0811,13887,000569
2005-09-301,1231,1351,0801,080111,900540
2005-09-291,1201,1241,1111,12091,800560
2005-09-281,1011,1221,1011,12263,500561
2005-09-271,0901,1151,0721,10274,300551
2005-09-261,1451,1481,1381,14173,700570.50
2005-09-221,1481,1481,1321,14449,400572
2005-09-211,1471,1501,1391,14897,700574
2005-09-201,1501,1501,1351,14565,800572.50
2005-09-161,1381,1481,1301,14784,200573.50
2005-09-151,1301,1381,1291,138111,500569
2005-09-141,1011,1291,0991,12882,000564
2005-09-131,1001,1261,0981,11256,500556
2005-09-121,1001,1101,0981,10659,600553
2005-09-091,0971,1021,0871,102114,800551
2005-09-081,1031,1041,0801,08853,900544
2005-09-071,1001,1121,0901,10489,700552
2005-09-061,0951,1111,0851,103246,000551.50
2005-09-051,0491,0791,0451,073111,600536.50
2005-09-021,0351,0501,0351,05059,900525
2005-09-011,0321,0491,0211,04971,300524.50
2005-08-311,0101,0471,0031,03193,000515.50
2005-08-301,0021,0109971,00559,900502.50
2005-08-291,0001,00099599622,900498
2005-08-269971,0109921,00376,000501.50
2005-08-2599399798799737,800498.50
2005-08-2499599598399230,700496
2005-08-2399699798799338,100496.50
2005-08-22989995976995103,600497.50
2005-08-1998598597297551,300487.50
2005-08-1898098897097965,900489.50
2005-08-1799299397797857,200489
2005-08-16991993980987107,700493.50
2005-08-1597898297097230,800486
2005-08-1298599597797742,300488.50
2005-08-1195998395997948,700489.50
2005-08-1094696394695753,900478.50
2005-08-0994495794294241,400471
2005-08-08950952923934107,500467
2005-08-0597097395696246,400481
2005-08-0499199196697135,200485.50
2005-08-0399599898298231,500491
2005-08-029961,00099199921,800499.50
2005-08-011,0021,01098899741,000498.50
2005-07-2999399998798941,000494.50
2005-07-2898799898698710,800493.50
2005-07-279941,00098698622,800493
2005-07-269981,00799299430,200497
2005-07-259991,0079961,00759,800503.50
2005-07-229811,00098099957,100499.50
2005-07-2198998997598151,500490.50
2005-07-2097297496797023,800485
2005-07-1997097396496913,200484.50
2005-07-1596197096097029,000485
2005-07-1495596895596331,000481.50
2005-07-1396997195195844,400479
2005-07-1297497896896833,500484
2005-07-1197698397397322,800486.50
2005-07-0897498697197937,700489.50
2005-07-0798399097898238,700491
2005-07-0698599097898331,300491.50
2005-07-0599599598098312,300491.50
2005-07-041,0001,00099599824,100499
2005-07-011,0001,00097699842,500499
2005-06-3099999997298627,900493
2005-06-2999099597099028,500495
2005-06-2897499297499018,900495
2005-06-2798598597397819,700489
2005-06-2497799597799543,900497.50
2005-06-2397998797397618,100488
2005-06-2298798797698317,000491.50
2005-06-2199899897697925,300489.50
2005-06-2097198296797318,100486.50
2005-06-1797097996697321,900486.50
2005-06-1697898596096524,100482.50
2005-06-1597098897097523,800487.50
2005-06-1499099396096020,000480
2005-06-1399099598299034,700495
2005-06-1099399597998759,700493.50
2005-06-0998699196396638,600483
2005-06-0896698696198657,000493
2005-06-0794897594896882,700484
2005-06-0693094792793845,900469
2005-06-0392092791892635,800463
2005-06-0291193691192032,100460
2005-06-0191291990991889,200459
2005-05-3192993091392143,400460.50
2005-05-3094394492893227,500466
2005-05-2793695093594227,300471
2005-05-2694394393093531,000467.50
2005-05-2595095593394145,500470.50
2005-05-2495896094294724,500473.50
2005-05-231,0051,00594595049,500475
2005-05-2095896895295574,700477.50
2005-05-1996097695196863,100484
2005-05-1898298595395337,600476.50
2005-05-1797599297598254,200491
2005-05-169951,00598298431,700492
2005-05-131,0101,0309951,00044,200500
2005-05-121,0251,0271,0101,01341,100506.50
2005-05-111,0391,0391,0161,02799,000513.50
2005-05-101,0021,0591,0021,044242,900522
2005-05-099891,0039861,00380,400501.50
2005-05-0697597595396933,400484.50
2005-05-0296597495097431,100487
2005-04-2897297396296631,000483
2005-04-2796097595997324,200486.50
2005-04-2698798896597064,900485
2005-04-259911,00398599546,300497.50
2005-04-229971,010985995160,400497.50
2005-04-21987993938991115,400495.50
2005-04-20986997972987128,100493.50
2005-04-19940974940968108,000484
2005-04-18920944900935129,800467.50
2005-04-15980980950960114,800480
2005-04-149981,000967986153,900493
2005-04-131,0191,0499801,000287,700500
2005-04-121,0591,0621,0151,018308,500509
2005-04-111,0691,0801,0111,058277,500529
2005-04-081,1321,1331,0801,089409,500544.50
2005-04-071,1041,1491,1031,141332,500570.50
2005-04-061,0721,1301,0521,124401,800562
2005-04-051,0971,0991,0301,068351,300534
2005-04-041,1301,1871,0821,102593,500551
2005-04-011,0701,1501,0561,150775,400575
2005-03-311,0141,0761,0051,066392,000533
2005-03-301,0011,0239991,015148,500507.50
2005-03-299851,0239851,023207,900511.50
2005-03-28968996960990146,500495
2005-03-251,0491,0491,0051,030255,900515
2005-03-249581,0579541,055343,100527.50
2005-03-2395595795195744,600478.50
2005-03-2295996095495643,300478
2005-03-1895195695195433,300477
2005-03-1795595895195642,700478
2005-03-1696096095595732,200478.50
2005-03-1595496495395851,600479
2005-03-1494895694595153,100475.50
2005-03-1193994893594575,900472.50
2005-03-1093594093393423,900467
2005-03-0993994093593528,300467.50
2005-03-0893593893093431,500467
2005-03-0794094293193843,800469
2005-03-0492794092693522,100467.50
2005-03-0393594092292544,200462.50
2005-03-0294194292893928,300469.50
2005-03-0194494494094329,300471.50
2005-02-2893994493494327,100471.50
2005-02-2592893392693016,300465
2005-02-2492292692192612,100463
2005-02-2392493092092642,400463
2005-02-2292992992392310,000461.50
2005-02-2194994992192142,300460.50
2005-02-1892993092192523,900462.50
2005-02-1792192992092112,900460.50
2005-02-1692592892092026,700460
2005-02-1593393392592624,700463
2005-02-1492594092593355,100466.50
2005-02-1092393092092030,200460
2005-02-0992792892192221,600461
2005-02-0891592091291830,700459
2005-02-0792592590891232,300456
2005-02-0491491690390828,000454
2005-02-0393293690591456,600457
2005-02-02890952884932139,100466
2005-02-0187087587087218,800436
2005-01-3188088087287424,500437
2005-01-2887788087187418,800437
2005-01-278808808768776,700438.50
2005-01-2687688587587618,900438
2005-01-2588188287188140,100440.50
2005-01-2488088488088014,500440
2005-01-2188988987687730,400438.50
2005-01-2087287586887119,100435.50
2005-01-1987087586687034,400435
2005-01-1887087086086239,600431
2005-01-1786686786086223,900431
2005-01-1486286786086510,900432.50
2005-01-1386586685886017,500430
2005-01-1287087085785730,900428.50
2005-01-1187087786487022,800435
2005-01-0786287286286720,800433.50
2005-01-0686487286486611,100433
2005-01-0587587787087012,600435
2005-01-048658758628755,300437.50

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