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	343
2009-12-29	690	692	683	690	32,500	345
2009-12-28	689	691	683	683	36,300	341.50
2009-12-25	690	692	683	690	42,900	345
2009-12-24	700	702	691	698	21,200	349
2009-12-22	705	709	688	700	29,200	350
2009-12-21	725	725	701	707	48,300	353.50
2009-12-18	699	718	694	715	54,200	357.50
2009-12-17	694	697	679	694	36,200	347
2009-12-16	692	700	670	685	63,300	342.50
2009-12-15	701	702	687	691	47,600	345.50
2009-12-14	732	733	671	693	139,900	346.50
2009-12-11	741	756	722	738	47,700	369
2009-12-10	750	767	750	760	20,700	380
2009-12-09	750	770	750	755	34,800	377.50
2009-12-08	751	767	751	755	15,900	377.50
2009-12-07	771	771	749	755	17,300	377.50
2009-12-04	788	788	749	761	16,200	380.50
2009-12-03	768	787	760	778	40,700	389
2009-12-02	763	790	755	782	35,200	391
2009-12-01	726	802	719	764	51,100	382
2009-11-30	730	744	715	726	46,700	363
2009-11-27	736	742	725	729	30,100	364.50
2009-11-26	722	740	708	739	36,100	369.50
2009-11-25	705	727	705	723	29,900	361.50
2009-11-24	760	760	691	704	59,900	352
2009-11-20	707	740	682	730	91,000	365
2009-11-19	719	730	688	717	43,200	358.50
2009-11-18	726	733	711	722	61,100	361
2009-11-17	769	769	704	722	42,900	361
2009-11-16	755	774	740	763	23,200	381.50
2009-11-13	772	774	755	765	54,900	382.50
2009-11-12	799	799	773	773	53,600	386.50
2009-11-11	810	814	779	779	34,700	389.50
2009-11-10	801	818	799	799	37,400	399.50
2009-11-09	791	820	786	810	49,200	405
2009-11-06	799	809	777	799	38,300	399.50
2009-11-05	824	824	765	801	58,800	400.50
2009-11-04	837	844	812	818	84,200	409
2009-11-02	850	880	832	870	68,100	435
2009-10-30	870	874	845	860	29,100	430
2009-10-29	831	870	820	870	64,200	435
2009-10-28	825	844	825	839	23,000	419.50
2009-10-27	856	861	822	826	71,000	413
2009-10-26	834	877	820	865	58,100	432.50
2009-10-23	847	864	830	844	54,300	422
2009-10-22	863	873	842	844	52,500	422
2009-10-21	859	873	854	872	34,000	436
2009-10-20	877	880	870	875	33,300	437.50
2009-10-19	869	875	860	874	24,100	437
2009-10-16	878	878	856	856	26,800	428
2009-10-15	875	878	866	871	24,000	435.50
2009-10-14	870	879	851	851	54,900	425.50
2009-10-13	859	876	852	852	28,200	426
2009-10-09	878	880	855	868	71,900	434
2009-10-08	860	890	835	888	84,800	444
2009-10-07	776	876	776	875	111,700	437.50
2009-10-06	801	820	780	795	138,700	397.50
2009-10-05	838	867	820	834	65,800	417
2009-10-02	876	876	840	848	46,900	424
2009-10-01	890	890	869	876	73,300	438
2009-09-30	870	896	870	896	94,200	448
2009-09-29	883	891	851	872	60,000	436
2009-09-28	885	893	872	893	68,800	446.50
2009-09-25	885	893	867	886	56,700	443
2009-09-24	895	900	886	899	112,100	449.50
2009-09-18	907	909	875	908	55,600	454
2009-09-17	901	912	895	907	70,000	453.50
2009-09-16	915	917	900	907	68,700	453.50
2009-09-15	917	917	900	910	42,100	455
2009-09-14	898	917	895	909	108,000	454.50
2009-09-11	909	909	885	903	89,200	451.50
2009-09-10	878	905	860	899	123,900	449.50
2009-09-09	872	876	862	871	50,600	435.50
2009-09-08	862	874	842	863	104,000	431.50
2009-09-07	880	884	841	872	86,200	436
2009-09-04	901	908	866	880	83,400	440
2009-09-03	900	915	890	910	112,600	455
2009-09-02	879	910	869	908	133,800	454
2009-09-01	836	908	835	908	237,200	454
2009-08-31	895	914	824	829	269,400	414.50
2009-08-28	872	884	865	881	184,000	440.50
2009-08-27	853	878	852	870	164,500	435
2009-08-26	809	869	809	858	276,300	429
2009-08-25	794	809	784	801	95,000	400.50
2009-08-24	789	804	778	796	144,100	398
2009-08-21	718	777	718	773	150,700	386.50
2009-08-20	695	725	675	723	138,400	361.50
2009-08-19	704	709	696	700	78,700	350
2009-08-18	735	743	715	715	65,200	357.50
2009-08-17	750	750	740	741	38,800	370.50
2009-08-14	739	758	737	753	59,300	376.50
2009-08-13	758	760	741	745	108,200	372.50
2009-08-12	761	763	748	748	73,400	374
2009-08-11	768	769	750	761	120,200	380.50
2009-08-10	768	782	750	758	315,700	379
2009-08-07	828	828	785	798	217,700	399
2009-08-06	797	810	772	808	216,800	404
2009-08-05	793	799	779	797	161,300	398.50
2009-08-04	784	795	756	756	70,500	378
2009-08-03	761	785	755	780	82,200	390
2009-07-31	763	765	712	750	120,300	375
2009-07-30	776	789	752	763	118,000	381.50
2009-07-29	791	800	775	778	127,900	389
2009-07-28	750	800	750	786	227,800	393
2009-07-27	705	768	705	743	253,200	371.50
2009-07-24	685	699	667	679	47,300	339.50
2009-07-23	706	710	661	671	77,900	335.50
2009-07-22	700	707	680	699	141,000	349.50
2009-07-21	664	684	664	680	191,600	340
2009-07-17	640	644	628	644	62,000	322
2009-07-16	630	660	621	622	104,200	311
2009-07-15	600	637	600	635	164,300	317.50
2009-07-14	590	617	575	581	108,400	290.50
2009-07-13	555	606	525	600	95,800	300
2009-07-10	580	581	560	561	53,400	280.50
2009-07-09	590	591	562	582	79,800	291
2009-07-08	610	632	591	610	134,900	305
2009-07-07	595	650	590	650	259,300	325
2009-07-06	557	575	545	575	87,700	287.50
2009-07-03	509	547	480	544	122,100	272
2009-07-02	513	531	510	512	91,800	256
2009-07-01	448	530	443	510	166,000	255
2009-06-30	415	450	411	450	88,600	225
2009-06-29	408	432	405	425	68,400	212.50
2009-06-26	405	408	400	405	29,400	202.50
2009-06-25	400	402	394	402	31,900	201
2009-06-24	393	398	388	396	27,600	198
2009-06-23	399	399	386	388	25,200	194
2009-06-22	382	402	379	402	95,600	201
2009-06-19	364	379	364	375	30,400	187.50
2009-06-18	365	369	361	364	17,200	182
2009-06-17	370	371	367	367	14,000	183.50
2009-06-16	373	373	365	369	25,900	184.50
2009-06-15	372	375	371	375	15,800	187.50
2009-06-12	372	372	368	371	35,300	185.50
2009-06-11	362	369	362	367	24,700	183.50
2009-06-10	357	362	356	362	16,300	181
2009-06-09	355	358	351	353	11,800	176.50
2009-06-08	358	361	355	355	22,300	177.50
2009-06-05	364	364	360	361	9,100	180.50
2009-06-04	367	367	360	362	8,300	181
2009-06-03	363	370	361	361	10,900	180.50
2009-06-02	365	368	362	364	16,300	182
2009-06-01	365	370	356	361	31,600	180.50
2009-05-29	368	368	360	360	17,700	180
2009-05-28	369	371	366	366	12,300	183
2009-05-27	373	373	369	369	7,000	184.50
2009-05-26	371	374	368	374	15,600	187
2009-05-25	370	377	369	375	23,600	187.50
2009-05-22	376	376	370	374	11,100	187
2009-05-21	383	383	371	372	34,500	186
2009-05-20	379	383	373	383	32,400	191.50
2009-05-19	384	384	367	367	17,700	183.50
2009-05-18	385	393	368	379	44,300	189.50
2009-05-15	346	386	344	386	37,300	193
2009-05-14	345	346	340	340	17,700	170
2009-05-13	337	355	337	355	13,100	177.50
2009-05-12	355	356	340	340	18,200	170
2009-05-11	350	355	345	355	69,100	177.50
2009-05-08	320	340	315	340	29,600	170
2009-05-07	312	321	310	315	35,200	157.50
2009-05-01	311	313	308	309	22,100	154.50
2009-04-30	316	319	310	313	27,400	156.50
2009-04-28	315	318	310	316	27,100	158
2009-04-27	316	322	314	315	26,100	157.50
2009-04-24	318	327	315	316	18,700	158
2009-04-23	305	328	305	315	62,000	157.50
2009-04-22	320	322	306	306	33,300	153
2009-04-21	336	338	319	325	67,600	162.50
2009-04-20	335	341	332	341	38,300	170.50
2009-04-17	330	335	329	331	20,600	165.50
2009-04-16	335	336	330	331	10,800	165.50
2009-04-15	335	336	330	330	13,000	165
2009-04-14	333	337	330	330	15,000	165
2009-04-13	340	341	334	336	9,800	168
2009-04-10	341	343	328	332	19,600	166
2009-04-09	342	344	330	338	18,500	169
2009-04-08	351	351	335	342	16,200	171
2009-04-07	365	365	358	360	13,400	180
2009-04-06	361	366	356	365	26,500	182.50
2009-04-03	367	368	359	366	18,700	183
2009-04-02	370	372	359	367	24,000	183.50
2009-04-01	378	379	361	363	51,500	181.50
2009-03-31	385	395	381	390	27,700	195
2009-03-30	397	399	379	380	23,800	190
2009-03-27	399	401	390	399	34,300	199.50
2009-03-26	391	400	364	397	40,400	198.50
2009-03-25	400	403	393	393	50,000	196.50
2009-03-24	404	409	395	402	60,600	201
2009-03-23	390	400	386	400	124,400	200
2009-03-19	377	381	368	380	45,800	190
2009-03-18	375	380	366	367	43,400	183.50
2009-03-17	387	387	369	373	62,900	186.50
2009-03-16	370	393	361	371	353,500	185.50
2009-03-13	351	372	351	355	91,300	177.50
2009-03-12	376	376	350	353	72,500	176.50
2009-03-11	380	388	335	376	243,800	188
2009-03-10	343	373	343	372	363,700	186
2009-03-09	320	350	315	334	242,900	167
2009-03-06	269	285	268	285	60,000	142.50
2009-03-05	260	268	260	260	30,600	130
2009-03-04	238	250	238	250	21,400	125
2009-03-03	239	240	235	240	17,800	120
2009-03-02	250	250	234	240	57,400	120
2009-02-27	264	264	257	260	13,300	130
2009-02-26	264	268	257	261	29,500	130.50
2009-02-25	241	266	239	263	26,600	131.50
2009-02-24	240	244	238	242	15,900	121
2009-02-23	275	275	241	244	56,000	122
2009-02-20	254	254	247	253	45,800	126.50
2009-02-19	253	253	247	250	14,100	125
2009-02-18	260	260	245	249	39,500	124.50
2009-02-17	270	274	262	262	19,100	131
2009-02-16	285	285	264	268	50,400	134
2009-02-13	290	294	283	285	16,500	142.50
2009-02-12	295	297	286	290	28,100	145
2009-02-10	297	300	295	297	12,400	148.50
2009-02-09	300	300	296	297	10,600	148.50
2009-02-06	300	302	297	298	11,400	149
2009-02-05	303	306	296	297	24,900	148.50
2009-02-04	298	302	297	302	10,000	151
2009-02-03	302	303	295	299	17,100	149.50
2009-02-02	301	307	296	296	33,000	148
2009-01-30	310	311	300	302	32,500	151
2009-01-29	308	310	305	310	35,600	155
2009-01-28	307	308	305	307	17,500	153.50
2009-01-27	306	308	302	308	23,700	154
2009-01-26	307	307	301	301	27,000	150.50
2009-01-23	300	307	300	307	19,300	153.50
2009-01-22	305	307	299	300	34,300	150
2009-01-21	311	311	301	301	56,600	150.50
2009-01-20	299	306	298	306	47,400	153
2009-01-19	304	305	299	300	37,400	150
2009-01-16	303	308	297	301	72,100	150.50
2009-01-15	305	312	305	308	24,000	154
2009-01-14	306	311	306	309	10,400	154.50
2009-01-13	311	313	307	307	24,900	153.50
2009-01-09	314	318	311	315	13,700	157.50
2009-01-08	324	325	314	319	34,500	159.50
2009-01-07	324	330	321	328	31,900	164
2009-01-06	322	328	318	323	32,700	161.50
2009-01-05	319	322	316	317	23,200	158.50

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

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 [2009年度]

9882 (株)イエローハットの時系列データ [2009年度]