9882 (株)イエローハットの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	716	716	706	709	10,500	177.25
2007-12-27	712	715	709	715	8,400	178.75
2007-12-26	710	714	710	714	19,900	178.50
2007-12-25	701	714	701	709	27,400	177.25
2007-12-21	722	722	702	711	51,700	177.75
2007-12-20	725	725	716	724	31,800	181
2007-12-19	730	735	725	725	19,500	181.25
2007-12-18	731	731	723	730	22,000	182.50
2007-12-17	741	741	730	730	77,000	182.50
2007-12-14	745	750	740	740	40,400	185
2007-12-13	753	755	746	748	19,700	187
2007-12-12	751	755	748	750	22,500	187.50
2007-12-11	777	777	752	755	39,700	188.75
2007-12-10	754	754	744	750	24,400	187.50
2007-12-07	740	748	740	744	15,700	186
2007-12-06	742	742	734	740	20,100	185
2007-12-05	744	749	736	745	16,300	186.25
2007-12-04	750	750	730	742	37,400	185.50
2007-12-03	740	755	736	755	25,300	188.75
2007-11-30	750	760	736	736	24,900	184
2007-11-29	755	766	740	757	29,300	189.25
2007-11-28	740	767	737	755	11,500	188.75
2007-11-27	752	762	737	737	22,900	184.25
2007-11-26	754	763	745	754	19,100	188.50
2007-11-22	720	760	720	741	22,100	185.25
2007-11-21	750	759	725	725	35,100	181.25
2007-11-20	728	743	722	739	26,600	184.75
2007-11-19	749	749	736	738	13,500	184.50
2007-11-16	750	754	736	743	30,600	185.75
2007-11-15	755	760	749	760	26,600	190
2007-11-14	762	765	750	760	50,300	190
2007-11-13	780	784	780	781	15,600	195.25
2007-11-12	790	794	780	785	30,800	196.25
2007-11-09	802	807	801	807	16,500	201.75
2007-11-08	811	812	800	803	21,200	200.75
2007-11-07	818	820	812	812	11,100	203
2007-11-06	810	823	810	819	5,700	204.75
2007-11-05	819	822	810	810	15,400	202.50
2007-11-02	812	820	810	810	38,200	202.50
2007-11-01	827	829	799	820	51,100	205
2007-10-31	822	829	815	829	19,400	207.25
2007-10-30	830	830	816	821	35,200	205.25
2007-10-29	830	849	830	839	24,800	209.75
2007-10-26	823	840	816	835	24,500	208.75
2007-10-25	820	825	814	818	24,900	204.50
2007-10-24	835	848	827	830	19,100	207.50
2007-10-23	835	845	829	845	14,100	211.25
2007-10-22	873	873	837	841	22,800	210.25
2007-10-19	854	860	837	853	24,900	213.25
2007-10-18	833	855	833	854	17,300	213.50
2007-10-17	841	843	830	843	12,800	210.75
2007-10-16	859	860	845	855	16,700	213.75
2007-10-15	856	860	853	859	8,900	214.75
2007-10-12	870	870	850	851	24,600	212.75
2007-10-11	824	877	822	870	71,600	217.50
2007-10-10	828	828	818	822	20,500	205.50
2007-10-09	823	829	822	828	25,900	207
2007-10-05	817	824	816	820	23,800	205
2007-10-04	817	823	815	822	12,400	205.50
2007-10-03	816	823	815	823	16,500	205.75
2007-10-02	819	821	811	817	24,200	204.25
2007-10-01	816	819	808	809	17,500	202.25
2007-09-28	827	827	807	814	20,100	203.50
2007-09-27	817	827	813	827	28,400	206.75
2007-09-26	812	817	808	817	27,000	204.25
2007-09-25	825	825	811	821	27,900	205.25
2007-09-21	849	849	826	832	35,200	208
2007-09-20	832	834	822	830	26,600	207.50
2007-09-19	828	835	826	835	15,800	208.75
2007-09-18	830	830	820	820	17,300	205
2007-09-14	833	836	826	827	31,700	206.75
2007-09-13	835	835	828	831	11,100	207.75
2007-09-12	831	835	825	833	14,900	208.25
2007-09-11	826	833	822	825	8,800	206.25
2007-09-10	830	839	822	825	18,500	206.25
2007-09-07	847	851	840	840	12,300	210
2007-09-06	836	849	833	846	11,100	211.50
2007-09-05	850	855	830	855	20,700	213.75
2007-09-04	858	862	853	858	7,900	214.50
2007-09-03	849	863	847	857	27,900	214.25
2007-08-31	820	847	820	847	27,900	211.75
2007-08-30	825	827	820	823	10,800	205.75
2007-08-29	825	825	820	821	8,100	205.25
2007-08-28	826	833	826	830	7,700	207.50
2007-08-27	847	847	825	827	22,300	206.75
2007-08-24	828	830	822	827	23,500	206.75
2007-08-23	826	835	826	835	16,500	208.75
2007-08-22	831	833	823	829	10,800	207.25
2007-08-21	840	840	815	830	26,200	207.50
2007-08-20	838	838	813	820	32,200	205
2007-08-17	819	830	810	812	32,400	203
2007-08-16	840	842	816	827	52,600	206.75
2007-08-15	845	847	841	843	19,800	210.75
2007-08-14	841	848	841	844	31,800	211
2007-08-13	840	850	840	845	28,700	211.25
2007-08-10	860	862	840	847	54,900	211.75
2007-08-09	868	870	860	864	44,700	216
2007-08-08	885	885	862	866	44,400	216.50
2007-08-07	885	887	878	879	13,400	219.75
2007-08-06	880	886	878	885	19,400	221.25
2007-08-03	875	886	875	885	24,300	221.25
2007-08-02	872	879	871	879	22,900	219.75
2007-08-01	890	890	875	878	14,800	219.50
2007-07-31	889	892	880	892	19,600	223
2007-07-30	867	888	863	879	22,400	219.75
2007-07-27	870	876	861	866	36,000	216.50
2007-07-26	880	882	871	871	25,700	217.75
2007-07-25	885	888	875	880	31,100	220
2007-07-24	889	895	881	888	41,400	222
2007-07-23	900	905	892	892	52,400	223
2007-07-20	898	900	895	900	23,100	225
2007-07-19	895	901	895	900	14,600	225
2007-07-18	901	903	893	895	21,400	223.75
2007-07-17	900	904	899	901	14,200	225.25
2007-07-13	900	905	900	902	18,000	225.50
2007-07-12	901	902	895	899	17,800	224.75
2007-07-11	906	906	900	900	18,400	225
2007-07-10	909	918	901	908	29,200	227
2007-07-09	905	910	904	908	40,700	227
2007-07-06	915	915	902	904	31,700	226
2007-07-05	917	930	917	923	30,300	230.75
2007-07-04	919	920	917	917	20,000	229.25
2007-07-03	910	920	908	920	32,400	230
2007-07-02	895	913	892	909	45,400	227.25
2007-06-29	889	891	885	890	19,600	222.50
2007-06-28	888	889	884	888	11,200	222
2007-06-27	889	890	883	886	11,100	221.50
2007-06-26	892	892	884	889	15,900	222.25
2007-06-25	894	896	883	883	27,000	220.75
2007-06-22	894	895	885	892	25,300	223
2007-06-21	896	898	887	892	44,900	223
2007-06-20	889	896	887	896	27,500	224
2007-06-19	893	893	886	888	24,900	222
2007-06-18	877	895	876	892	44,000	223
2007-06-15	875	876	869	876	20,400	219
2007-06-14	866	875	866	872	19,300	218
2007-06-13	881	881	860	868	36,200	217
2007-06-12	866	869	861	861	28,500	215.25
2007-06-11	869	870	865	866	25,100	216.50
2007-06-08	873	874	864	869	47,100	217.25
2007-06-07	870	875	866	875	21,000	218.75
2007-06-06	875	879	869	869	41,000	217.25
2007-06-05	873	882	873	880	20,300	220
2007-06-04	875	880	871	879	32,800	219.75
2007-06-01	877	880	870	875	17,900	218.75
2007-05-31	871	879	870	871	22,600	217.75
2007-05-30	873	876	868	868	20,300	217
2007-05-29	868	872	860	870	25,500	217.50
2007-05-28	872	877	860	869	67,800	217.25
2007-05-25	883	883	873	873	48,300	218.25
2007-05-24	881	887	880	883	9,300	220.75
2007-05-23	879	890	878	885	20,700	221.25
2007-05-22	886	889	878	887	19,100	221.75
2007-05-21	898	898	884	886	45,700	221.50
2007-05-18	876	885	875	879	38,600	219.75
2007-05-17	883	888	876	879	29,300	219.75
2007-05-16	879	885	875	883	20,100	220.75
2007-05-15	890	891	878	878	48,000	219.50
2007-05-14	883	889	883	889	13,500	222.25
2007-05-11	885	889	878	883	23,500	220.75
2007-05-10	887	893	885	889	20,400	222.25
2007-05-09	887	895	887	891	22,500	222.75
2007-05-08	894	895	886	895	13,000	223.75
2007-05-07	884	893	884	892	11,500	223
2007-05-02	884	886	880	883	13,500	220.75
2007-05-01	886	889	879	881	19,000	220.25
2007-04-27	892	892	871	881	41,300	220.25
2007-04-26	893	901	892	898	37,500	224.50
2007-04-25	890	897	885	897	19,500	224.25
2007-04-24	894	895	884	895	20,800	223.75
2007-04-23	897	898	878	885	42,700	221.25
2007-04-20	872	877	870	877	26,700	219.25
2007-04-19	883	888	872	872	31,400	218
2007-04-18	880	891	880	882	37,100	220.50
2007-04-17	886	895	881	881	20,300	220.25
2007-04-16	883	896	880	888	18,900	222
2007-04-13	897	899	880	880	29,000	220
2007-04-12	900	902	893	897	18,900	224.25
2007-04-11	912	912	899	903	29,700	225.75
2007-04-10	918	920	911	912	26,500	228
2007-04-09	910	917	910	913	17,900	228.25
2007-04-06	900	919	900	903	41,000	225.75
2007-04-05	891	897	890	890	20,700	222.50
2007-04-04	880	890	877	886	23,700	221.50
2007-04-03	884	890	866	877	44,600	219.25
2007-04-02	897	905	886	886	58,200	221.50
2007-03-30	899	905	899	901	21,800	225.25
2007-03-29	900	902	894	897	50,800	224.25
2007-03-28	912	916	901	905	50,800	226.25
2007-03-27	929	929	911	913	55,900	228.25
2007-03-26	947	949	937	937	71,200	234.25
2007-03-23	923	943	916	943	64,100	235.75
2007-03-22	933	933	911	922	56,400	230.50
2007-03-20	912	918	910	913	64,000	228.25
2007-03-19	925	927	915	915	45,800	228.75
2007-03-16	922	927	916	918	42,300	229.50
2007-03-15	932	932	920	921	36,800	230.25
2007-03-14	938	938	922	922	53,500	230.50
2007-03-13	942	944	937	940	32,500	235
2007-03-12	932	939	932	936	27,000	234
2007-03-09	930	932	923	929	86,800	232.25
2007-03-08	928	935	920	935	27,700	233.75
2007-03-07	947	947	917	918	62,800	229.50
2007-03-06	912	945	905	941	86,500	235.25
2007-03-05	935	937	913	914	72,300	228.50
2007-03-02	947	947	934	936	53,700	234
2007-03-01	947	947	932	943	72,400	235.75
2007-02-28	945	946	921	937	103,800	234.25
2007-02-27	951	955	948	952	53,700	238
2007-02-26	958	958	950	951	81,200	237.75
2007-02-23	952	955	946	955	57,500	238.75
2007-02-22	957	957	946	953	50,100	238.25
2007-02-21	957	960	947	951	87,300	237.75
2007-02-20	949	950	941	948	54,900	237
2007-02-19	950	951	942	946	55,100	236.50
2007-02-16	965	967	945	945	80,900	236.25
2007-02-15	950	959	941	958	42,700	239.50
2007-02-14	950	950	935	945	86,100	236.25
2007-02-13	950	953	940	942	88,200	235.50
2007-02-09	961	964	944	949	90,700	237.25
2007-02-08	958	980	958	960	95,000	240
2007-02-07	950	960	938	951	163,200	237.75
2007-02-06	989	991	951	965	127,000	241.25
2007-02-05	994	998	983	985	109,200	246.25
2007-02-02	997	999	993	993	56,700	248.25
2007-02-01	995	998	990	997	71,900	249.25
2007-01-31	998	1,001	995	995	45,400	248.75
2007-01-30	993	1,001	993	995	45,500	248.75
2007-01-29	999	1,002	992	992	66,800	248
2007-01-26	1,002	1,007	992	994	97,000	248.50
2007-01-25	1,005	1,009	999	999	77,100	249.75
2007-01-24	1,013	1,013	1,000	1,005	69,400	251.25
2007-01-23	1,008	1,012	1,001	1,012	59,600	253
2007-01-22	1,014	1,014	999	1,003	62,000	250.75
2007-01-19	998	1,000	994	998	43,500	249.50
2007-01-18	1,000	1,008	990	993	73,700	248.25
2007-01-17	1,002	1,014	993	1,003	74,600	250.75
2007-01-16	998	1,010	990	1,009	79,600	252.25
2007-01-15	1,002	1,006	986	995	99,900	248.75
2007-01-12	997	1,003	990	995	56,500	248.75
2007-01-11	999	1,003	993	993	35,900	248.25
2007-01-10	1,003	1,008	990	995	72,000	248.75
2007-01-09	1,009	1,014	1,000	1,003	38,200	250.75
2007-01-05	1,022	1,025	1,008	1,008	27,500	252
2007-01-04	1,013	1,027	1,005	1,027	42,100	256.75

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 [2007年度]

9882 (株)イエローハットの時系列データ [2007年度]