9882 (株)イエローハットの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	698	699	686	686	39,300	171.50
2009-12-29	690	692	683	690	32,500	172.50
2009-12-28	689	691	683	683	36,300	170.75
2009-12-25	690	692	683	690	42,900	172.50
2009-12-24	700	702	691	698	21,200	174.50
2009-12-22	705	709	688	700	29,200	175
2009-12-21	725	725	701	707	48,300	176.75
2009-12-18	699	718	694	715	54,200	178.75
2009-12-17	694	697	679	694	36,200	173.50
2009-12-16	692	700	670	685	63,300	171.25
2009-12-15	701	702	687	691	47,600	172.75
2009-12-14	732	733	671	693	139,900	173.25
2009-12-11	741	756	722	738	47,700	184.50
2009-12-10	750	767	750	760	20,700	190
2009-12-09	750	770	750	755	34,800	188.75
2009-12-08	751	767	751	755	15,900	188.75
2009-12-07	771	771	749	755	17,300	188.75
2009-12-04	788	788	749	761	16,200	190.25
2009-12-03	768	787	760	778	40,700	194.50
2009-12-02	763	790	755	782	35,200	195.50
2009-12-01	726	802	719	764	51,100	191
2009-11-30	730	744	715	726	46,700	181.50
2009-11-27	736	742	725	729	30,100	182.25
2009-11-26	722	740	708	739	36,100	184.75
2009-11-25	705	727	705	723	29,900	180.75
2009-11-24	760	760	691	704	59,900	176
2009-11-20	707	740	682	730	91,000	182.50
2009-11-19	719	730	688	717	43,200	179.25
2009-11-18	726	733	711	722	61,100	180.50
2009-11-17	769	769	704	722	42,900	180.50
2009-11-16	755	774	740	763	23,200	190.75
2009-11-13	772	774	755	765	54,900	191.25
2009-11-12	799	799	773	773	53,600	193.25
2009-11-11	810	814	779	779	34,700	194.75
2009-11-10	801	818	799	799	37,400	199.75
2009-11-09	791	820	786	810	49,200	202.50
2009-11-06	799	809	777	799	38,300	199.75
2009-11-05	824	824	765	801	58,800	200.25
2009-11-04	837	844	812	818	84,200	204.50
2009-11-02	850	880	832	870	68,100	217.50
2009-10-30	870	874	845	860	29,100	215
2009-10-29	831	870	820	870	64,200	217.50
2009-10-28	825	844	825	839	23,000	209.75
2009-10-27	856	861	822	826	71,000	206.50
2009-10-26	834	877	820	865	58,100	216.25
2009-10-23	847	864	830	844	54,300	211
2009-10-22	863	873	842	844	52,500	211
2009-10-21	859	873	854	872	34,000	218
2009-10-20	877	880	870	875	33,300	218.75
2009-10-19	869	875	860	874	24,100	218.50
2009-10-16	878	878	856	856	26,800	214
2009-10-15	875	878	866	871	24,000	217.75
2009-10-14	870	879	851	851	54,900	212.75
2009-10-13	859	876	852	852	28,200	213
2009-10-09	878	880	855	868	71,900	217
2009-10-08	860	890	835	888	84,800	222
2009-10-07	776	876	776	875	111,700	218.75
2009-10-06	801	820	780	795	138,700	198.75
2009-10-05	838	867	820	834	65,800	208.50
2009-10-02	876	876	840	848	46,900	212
2009-10-01	890	890	869	876	73,300	219
2009-09-30	870	896	870	896	94,200	224
2009-09-29	883	891	851	872	60,000	218
2009-09-28	885	893	872	893	68,800	223.25
2009-09-25	885	893	867	886	56,700	221.50
2009-09-24	895	900	886	899	112,100	224.75
2009-09-18	907	909	875	908	55,600	227
2009-09-17	901	912	895	907	70,000	226.75
2009-09-16	915	917	900	907	68,700	226.75
2009-09-15	917	917	900	910	42,100	227.50
2009-09-14	898	917	895	909	108,000	227.25
2009-09-11	909	909	885	903	89,200	225.75
2009-09-10	878	905	860	899	123,900	224.75
2009-09-09	872	876	862	871	50,600	217.75
2009-09-08	862	874	842	863	104,000	215.75
2009-09-07	880	884	841	872	86,200	218
2009-09-04	901	908	866	880	83,400	220
2009-09-03	900	915	890	910	112,600	227.50
2009-09-02	879	910	869	908	133,800	227
2009-09-01	836	908	835	908	237,200	227
2009-08-31	895	914	824	829	269,400	207.25
2009-08-28	872	884	865	881	184,000	220.25
2009-08-27	853	878	852	870	164,500	217.50
2009-08-26	809	869	809	858	276,300	214.50
2009-08-25	794	809	784	801	95,000	200.25
2009-08-24	789	804	778	796	144,100	199
2009-08-21	718	777	718	773	150,700	193.25
2009-08-20	695	725	675	723	138,400	180.75
2009-08-19	704	709	696	700	78,700	175
2009-08-18	735	743	715	715	65,200	178.75
2009-08-17	750	750	740	741	38,800	185.25
2009-08-14	739	758	737	753	59,300	188.25
2009-08-13	758	760	741	745	108,200	186.25
2009-08-12	761	763	748	748	73,400	187
2009-08-11	768	769	750	761	120,200	190.25
2009-08-10	768	782	750	758	315,700	189.50
2009-08-07	828	828	785	798	217,700	199.50
2009-08-06	797	810	772	808	216,800	202
2009-08-05	793	799	779	797	161,300	199.25
2009-08-04	784	795	756	756	70,500	189
2009-08-03	761	785	755	780	82,200	195
2009-07-31	763	765	712	750	120,300	187.50
2009-07-30	776	789	752	763	118,000	190.75
2009-07-29	791	800	775	778	127,900	194.50
2009-07-28	750	800	750	786	227,800	196.50
2009-07-27	705	768	705	743	253,200	185.75
2009-07-24	685	699	667	679	47,300	169.75
2009-07-23	706	710	661	671	77,900	167.75
2009-07-22	700	707	680	699	141,000	174.75
2009-07-21	664	684	664	680	191,600	170
2009-07-17	640	644	628	644	62,000	161
2009-07-16	630	660	621	622	104,200	155.50
2009-07-15	600	637	600	635	164,300	158.75
2009-07-14	590	617	575	581	108,400	145.25
2009-07-13	555	606	525	600	95,800	150
2009-07-10	580	581	560	561	53,400	140.25
2009-07-09	590	591	562	582	79,800	145.50
2009-07-08	610	632	591	610	134,900	152.50
2009-07-07	595	650	590	650	259,300	162.50
2009-07-06	557	575	545	575	87,700	143.75
2009-07-03	509	547	480	544	122,100	136
2009-07-02	513	531	510	512	91,800	128
2009-07-01	448	530	443	510	166,000	127.50
2009-06-30	415	450	411	450	88,600	112.50
2009-06-29	408	432	405	425	68,400	106.25
2009-06-26	405	408	400	405	29,400	101.25
2009-06-25	400	402	394	402	31,900	100.50
2009-06-24	393	398	388	396	27,600	99
2009-06-23	399	399	386	388	25,200	97
2009-06-22	382	402	379	402	95,600	100.50
2009-06-19	364	379	364	375	30,400	93.75
2009-06-18	365	369	361	364	17,200	91
2009-06-17	370	371	367	367	14,000	91.75
2009-06-16	373	373	365	369	25,900	92.25
2009-06-15	372	375	371	375	15,800	93.75
2009-06-12	372	372	368	371	35,300	92.75
2009-06-11	362	369	362	367	24,700	91.75
2009-06-10	357	362	356	362	16,300	90.50
2009-06-09	355	358	351	353	11,800	88.25
2009-06-08	358	361	355	355	22,300	88.75
2009-06-05	364	364	360	361	9,100	90.25
2009-06-04	367	367	360	362	8,300	90.50
2009-06-03	363	370	361	361	10,900	90.25
2009-06-02	365	368	362	364	16,300	91
2009-06-01	365	370	356	361	31,600	90.25
2009-05-29	368	368	360	360	17,700	90
2009-05-28	369	371	366	366	12,300	91.50
2009-05-27	373	373	369	369	7,000	92.25
2009-05-26	371	374	368	374	15,600	93.50
2009-05-25	370	377	369	375	23,600	93.75
2009-05-22	376	376	370	374	11,100	93.50
2009-05-21	383	383	371	372	34,500	93
2009-05-20	379	383	373	383	32,400	95.75
2009-05-19	384	384	367	367	17,700	91.75
2009-05-18	385	393	368	379	44,300	94.75
2009-05-15	346	386	344	386	37,300	96.50
2009-05-14	345	346	340	340	17,700	85
2009-05-13	337	355	337	355	13,100	88.75
2009-05-12	355	356	340	340	18,200	85
2009-05-11	350	355	345	355	69,100	88.75
2009-05-08	320	340	315	340	29,600	85
2009-05-07	312	321	310	315	35,200	78.75
2009-05-01	311	313	308	309	22,100	77.25
2009-04-30	316	319	310	313	27,400	78.25
2009-04-28	315	318	310	316	27,100	79
2009-04-27	316	322	314	315	26,100	78.75
2009-04-24	318	327	315	316	18,700	79
2009-04-23	305	328	305	315	62,000	78.75
2009-04-22	320	322	306	306	33,300	76.50
2009-04-21	336	338	319	325	67,600	81.25
2009-04-20	335	341	332	341	38,300	85.25
2009-04-17	330	335	329	331	20,600	82.75
2009-04-16	335	336	330	331	10,800	82.75
2009-04-15	335	336	330	330	13,000	82.50
2009-04-14	333	337	330	330	15,000	82.50
2009-04-13	340	341	334	336	9,800	84
2009-04-10	341	343	328	332	19,600	83
2009-04-09	342	344	330	338	18,500	84.50
2009-04-08	351	351	335	342	16,200	85.50
2009-04-07	365	365	358	360	13,400	90
2009-04-06	361	366	356	365	26,500	91.25
2009-04-03	367	368	359	366	18,700	91.50
2009-04-02	370	372	359	367	24,000	91.75
2009-04-01	378	379	361	363	51,500	90.75
2009-03-31	385	395	381	390	27,700	97.50
2009-03-30	397	399	379	380	23,800	95
2009-03-27	399	401	390	399	34,300	99.75
2009-03-26	391	400	364	397	40,400	99.25
2009-03-25	400	403	393	393	50,000	98.25
2009-03-24	404	409	395	402	60,600	100.50
2009-03-23	390	400	386	400	124,400	100
2009-03-19	377	381	368	380	45,800	95
2009-03-18	375	380	366	367	43,400	91.75
2009-03-17	387	387	369	373	62,900	93.25
2009-03-16	370	393	361	371	353,500	92.75
2009-03-13	351	372	351	355	91,300	88.75
2009-03-12	376	376	350	353	72,500	88.25
2009-03-11	380	388	335	376	243,800	94
2009-03-10	343	373	343	372	363,700	93
2009-03-09	320	350	315	334	242,900	83.50
2009-03-06	269	285	268	285	60,000	71.25
2009-03-05	260	268	260	260	30,600	65
2009-03-04	238	250	238	250	21,400	62.50
2009-03-03	239	240	235	240	17,800	60
2009-03-02	250	250	234	240	57,400	60
2009-02-27	264	264	257	260	13,300	65
2009-02-26	264	268	257	261	29,500	65.25
2009-02-25	241	266	239	263	26,600	65.75
2009-02-24	240	244	238	242	15,900	60.50
2009-02-23	275	275	241	244	56,000	61
2009-02-20	254	254	247	253	45,800	63.25
2009-02-19	253	253	247	250	14,100	62.50
2009-02-18	260	260	245	249	39,500	62.25
2009-02-17	270	274	262	262	19,100	65.50
2009-02-16	285	285	264	268	50,400	67
2009-02-13	290	294	283	285	16,500	71.25
2009-02-12	295	297	286	290	28,100	72.50
2009-02-10	297	300	295	297	12,400	74.25
2009-02-09	300	300	296	297	10,600	74.25
2009-02-06	300	302	297	298	11,400	74.50
2009-02-05	303	306	296	297	24,900	74.25
2009-02-04	298	302	297	302	10,000	75.50
2009-02-03	302	303	295	299	17,100	74.75
2009-02-02	301	307	296	296	33,000	74
2009-01-30	310	311	300	302	32,500	75.50
2009-01-29	308	310	305	310	35,600	77.50
2009-01-28	307	308	305	307	17,500	76.75
2009-01-27	306	308	302	308	23,700	77
2009-01-26	307	307	301	301	27,000	75.25
2009-01-23	300	307	300	307	19,300	76.75
2009-01-22	305	307	299	300	34,300	75
2009-01-21	311	311	301	301	56,600	75.25
2009-01-20	299	306	298	306	47,400	76.50
2009-01-19	304	305	299	300	37,400	75
2009-01-16	303	308	297	301	72,100	75.25
2009-01-15	305	312	305	308	24,000	77
2009-01-14	306	311	306	309	10,400	77.25
2009-01-13	311	313	307	307	24,900	76.75
2009-01-09	314	318	311	315	13,700	78.75
2009-01-08	324	325	314	319	34,500	79.75
2009-01-07	324	330	321	328	31,900	82
2009-01-06	322	328	318	323	32,700	80.75
2009-01-05	319	322	316	317	23,200	79.25

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11月
日	月	火	水	木	金	土
						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
« 10月31日

9882 (株)イエローハット の時系列データ [2009年度]

9882 (株)イエローハットの時系列データ [2009年度]