9882 (株)イエローハットの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	830	830	811	819	28,000	204.75
2010-12-29	816	838	810	833	58,000	208.25
2010-12-28	773	824	769	818	117,800	204.50
2010-12-27	810	810	772	773	70,800	193.25
2010-12-24	801	807	794	806	59,400	201.50
2010-12-22	802	804	800	802	69,300	200.50
2010-12-21	800	810	800	801	97,300	200.25
2010-12-20	802	804	800	802	48,000	200.50
2010-12-17	803	804	800	800	46,800	200
2010-12-16	803	806	800	800	52,000	200
2010-12-15	803	809	802	803	61,100	200.75
2010-12-14	801	804	800	802	57,300	200.50
2010-12-13	800	806	798	803	59,300	200.75
2010-12-10	800	803	798	800	75,800	200
2010-12-09	803	807	800	801	39,700	200.25
2010-12-08	810	810	804	810	36,500	202.50
2010-12-07	810	810	800	805	36,500	201.25
2010-12-06	815	815	808	810	17,700	202.50
2010-12-03	815	816	806	810	39,500	202.50
2010-12-02	816	816	801	811	52,400	202.75
2010-12-01	806	818	797	805	78,300	201.25
2010-11-30	796	810	793	806	74,200	201.50
2010-11-29	782	808	780	796	147,100	199
2010-11-26	773	792	773	782	91,700	195.50
2010-11-25	774	779	761	773	73,900	193.25
2010-11-24	777	788	756	774	100,800	193.50
2010-11-22	821	823	785	793	163,900	198.25
2010-11-19	749	842	748	820	280,100	205
2010-11-18	719	740	717	740	102,800	185
2010-11-17	671	715	665	715	92,900	178.75
2010-11-16	666	677	659	671	61,000	167.75
2010-11-15	645	674	645	666	61,400	166.50
2010-11-12	639	656	637	645	67,100	161.25
2010-11-11	639	657	634	647	89,000	161.75
2010-11-10	584	649	584	639	62,100	159.75
2010-11-09	603	604	590	595	11,900	148.75
2010-11-08	575	606	569	606	43,000	151.50
2010-11-05	564	573	557	571	31,800	142.75
2010-11-04	540	557	539	557	36,700	139.25
2010-11-02	550	558	526	528	50,000	132
2010-11-01	506	550	501	546	57,100	136.50
2010-10-29	515	520	509	513	30,700	128.25
2010-10-28	525	527	516	516	49,400	129
2010-10-27	527	540	527	530	18,200	132.50
2010-10-26	538	541	526	526	22,500	131.50
2010-10-25	529	541	525	537	20,300	134.25
2010-10-22	525	539	525	539	11,400	134.75
2010-10-21	554	554	527	528	28,500	132
2010-10-20	534	540	525	537	18,900	134.25
2010-10-19	539	550	539	540	14,700	135
2010-10-18	530	545	526	539	12,400	134.75
2010-10-15	537	540	531	532	24,000	133
2010-10-14	542	550	540	540	19,600	135
2010-10-13	542	545	540	541	20,100	135.25
2010-10-12	563	563	540	541	22,700	135.25
2010-10-08	565	575	562	562	20,800	140.50
2010-10-07	560	570	559	564	16,100	141
2010-10-06	558	558	548	553	17,600	138.25
2010-10-05	563	564	549	559	29,000	139.75
2010-10-04	578	578	566	566	12,200	141.50
2010-10-01	585	585	576	576	11,400	144
2010-09-30	599	599	586	586	11,800	146.50
2010-09-29	590	596	589	596	9,900	149
2010-09-28	590	593	586	588	31,000	147
2010-09-27	600	610	598	607	29,600	151.75
2010-09-24	595	597	576	594	28,800	148.50
2010-09-22	595	597	593	594	24,900	148.50
2010-09-21	596	601	595	595	33,600	148.75
2010-09-17	599	599	593	599	27,600	149.75
2010-09-16	596	597	591	593	15,300	148.25
2010-09-15	598	600	595	595	23,900	148.75
2010-09-14	600	600	597	598	9,600	149.50
2010-09-13	600	603	600	600	12,400	150
2010-09-10	600	604	597	600	33,600	150
2010-09-09	600	600	596	596	6,800	149
2010-09-08	596	597	595	597	3,900	149.25
2010-09-07	600	600	595	597	7,000	149.25
2010-09-06	600	603	599	603	8,600	150.75
2010-09-03	600	603	596	597	8,300	149.25
2010-09-02	600	600	592	596	11,100	149
2010-09-01	587	596	587	593	16,200	148.25
2010-08-31	608	608	590	590	16,400	147.50
2010-08-30	602	604	600	604	9,500	151
2010-08-27	599	600	587	600	11,200	150
2010-08-26	595	599	591	599	12,200	149.75
2010-08-25	594	598	590	596	13,300	149
2010-08-24	594	601	590	601	9,700	150.25
2010-08-23	595	601	588	601	33,400	150.25
2010-08-20	598	604	597	602	22,000	150.50
2010-08-19	599	601	598	600	14,800	150
2010-08-18	587	600	575	597	21,100	149.25
2010-08-17	596	597	589	592	16,300	148
2010-08-16	597	600	596	596	9,500	149
2010-08-13	600	600	596	598	13,000	149.50
2010-08-12	598	602	597	599	12,700	149.75
2010-08-11	608	610	600	601	13,300	150.25
2010-08-10	616	618	612	614	8,800	153.50
2010-08-09	614	615	613	615	16,400	153.75
2010-08-06	612	616	610	614	6,800	153.50
2010-08-05	604	613	603	612	9,500	153
2010-08-04	620	620	601	605	15,600	151.25
2010-08-03	615	620	612	620	8,600	155
2010-08-02	601	618	601	612	15,600	153
2010-07-30	619	619	600	600	18,000	150
2010-07-29	625	625	615	615	14,300	153.75
2010-07-28	627	627	605	616	21,900	154
2010-07-27	612	615	609	613	9,500	153.25
2010-07-26	613	614	607	610	13,300	152.50
2010-07-23	596	605	596	605	15,900	151.25
2010-07-22	589	599	588	596	16,600	149
2010-07-21	597	598	590	595	30,200	148.75
2010-07-20	600	603	587	603	24,900	150.75
2010-07-16	598	600	590	590	15,700	147.50
2010-07-15	599	607	597	597	12,700	149.25
2010-07-14	607	609	601	604	10,300	151
2010-07-13	609	609	600	600	12,500	150
2010-07-12	601	612	601	603	15,700	150.75
2010-07-09	608	614	604	611	16,400	152.75
2010-07-08	617	617	603	609	21,500	152.25
2010-07-07	606	606	597	598	20,000	149.50
2010-07-06	608	613	604	613	9,900	153.25
2010-07-05	628	628	608	608	15,700	152
2010-07-02	616	616	603	608	10,300	152
2010-07-01	611	617	605	606	13,900	151.50
2010-06-30	612	631	608	610	24,300	152.50
2010-06-29	650	650	635	639	21,600	159.75
2010-06-28	658	658	634	635	19,100	158.75
2010-06-25	623	650	618	650	22,100	162.50
2010-06-24	637	641	627	627	18,200	156.75
2010-06-23	641	649	624	639	22,200	159.75
2010-06-22	657	657	649	654	16,800	163.50
2010-06-21	649	659	642	658	57,600	164.50
2010-06-18	633	636	625	636	33,700	159
2010-06-17	621	623	617	623	20,400	155.75
2010-06-16	616	618	615	618	18,000	154.50
2010-06-15	613	614	607	614	16,800	153.50
2010-06-14	614	615	592	611	25,100	152.75
2010-06-11	617	617	595	602	59,400	150.50
2010-06-10	585	589	581	587	24,500	146.75
2010-06-09	573	585	573	585	30,400	146.25
2010-06-08	571	584	571	578	15,600	144.50
2010-06-07	585	598	573	573	13,700	143.25
2010-06-04	602	606	593	594	13,700	148.50
2010-06-03	600	613	597	603	33,700	150.75
2010-06-02	566	587	566	586	54,900	146.50
2010-06-01	570	573	568	569	10,100	142.25
2010-05-31	578	578	564	567	20,400	141.75
2010-05-28	560	584	557	559	36,200	139.75
2010-05-27	560	560	548	550	34,200	137.50
2010-05-26	586	588	562	562	22,800	140.50
2010-05-25	595	599	574	584	38,400	146
2010-05-24	608	608	595	601	26,300	150.25
2010-05-21	614	616	596	598	53,800	149.50
2010-05-20	609	624	609	619	30,800	154.75
2010-05-19	625	625	606	612	29,100	153
2010-05-18	629	629	613	618	19,200	154.50
2010-05-17	618	630	610	619	27,200	154.75
2010-05-14	638	638	626	631	24,900	157.75
2010-05-13	630	647	630	643	56,000	160.75
2010-05-12	615	628	615	620	22,900	155
2010-05-11	640	640	621	625	30,600	156.25
2010-05-10	607	629	607	627	20,100	156.75
2010-05-07	603	620	603	610	32,800	152.50
2010-05-06	631	642	630	630	63,100	157.50
2010-04-30	660	666	649	651	46,400	162.75
2010-04-28	667	668	651	660	47,200	165
2010-04-27	667	675	667	671	59,400	167.75
2010-04-26	660	680	656	666	74,800	166.50
2010-04-23	631	650	630	650	36,300	162.50
2010-04-22	640	640	627	630	29,500	157.50
2010-04-21	631	640	629	637	50,600	159.25
2010-04-20	628	636	628	633	37,800	158.25
2010-04-19	630	630	621	627	37,300	156.75
2010-04-16	638	638	630	630	30,600	157.50
2010-04-15	635	638	633	634	25,400	158.50
2010-04-14	630	639	630	635	28,700	158.75
2010-04-13	639	640	627	633	29,100	158.25
2010-04-12	635	639	631	636	32,400	159
2010-04-09	628	633	616	627	38,000	156.75
2010-04-08	642	642	629	629	45,200	157.25
2010-04-07	641	642	636	638	33,600	159.50
2010-04-06	648	648	632	639	45,600	159.75
2010-04-05	653	653	640	648	95,600	162
2010-04-02	653	654	646	654	32,000	163.50
2010-04-01	645	653	640	648	43,100	162
2010-03-31	646	650	642	642	37,500	160.50
2010-03-30	636	644	636	644	31,600	161
2010-03-29	645	645	632	635	48,100	158.75
2010-03-26	642	650	638	650	66,500	162.50
2010-03-25	635	643	635	638	50,900	159.50
2010-03-24	634	638	634	634	25,900	158.50
2010-03-23	642	642	630	633	50,100	158.25
2010-03-19	620	634	619	632	53,400	158
2010-03-18	620	621	618	618	34,200	154.50
2010-03-17	617	620	617	620	19,400	155
2010-03-16	620	620	616	619	22,700	154.75
2010-03-15	619	620	615	620	28,400	155
2010-03-12	624	628	615	620	54,200	155
2010-03-11	614	622	612	622	36,100	155.50
2010-03-10	610	619	608	608	51,300	152
2010-03-09	626	632	613	614	100,300	153.50
2010-03-08	640	640	626	626	48,800	156.50
2010-03-05	650	652	637	640	23,200	160
2010-03-04	641	650	641	644	12,300	161
2010-03-03	647	654	644	651	18,900	162.75
2010-03-02	630	644	629	642	27,900	160.50
2010-03-01	620	637	620	637	36,800	159.25
2010-02-26	614	616	601	613	72,500	153.25
2010-02-25	637	637	613	615	58,200	153.75
2010-02-24	661	661	622	625	69,600	156.25
2010-02-23	668	670	654	655	34,600	163.75
2010-02-22	669	683	665	667	43,500	166.75
2010-02-19	669	669	656	663	35,700	165.75
2010-02-18	678	684	668	669	33,300	167.25
2010-02-17	674	679	668	673	19,100	168.25
2010-02-16	670	670	666	666	3,900	166.50
2010-02-15	670	670	663	663	11,900	165.75
2010-02-12	674	678	670	671	15,200	167.75
2010-02-10	680	680	672	672	11,600	168
2010-02-09	670	680	670	675	8,400	168.75
2010-02-08	680	692	670	680	25,800	170
2010-02-05	676	694	676	680	33,500	170
2010-02-04	686	690	678	682	19,000	170.50
2010-02-03	687	690	685	686	18,900	171.50
2010-02-02	688	698	680	688	29,000	172
2010-02-01	700	700	687	688	43,200	172
2010-01-29	723	723	700	700	20,400	175
2010-01-28	740	740	713	722	46,900	180.50
2010-01-27	692	727	690	727	50,600	181.75
2010-01-26	700	700	692	692	24,600	173
2010-01-25	700	708	699	706	19,100	176.50
2010-01-22	711	711	701	707	14,800	176.75
2010-01-21	718	724	713	714	49,700	178.50
2010-01-20	727	733	721	730	32,200	182.50
2010-01-19	727	733	719	729	14,600	182.25
2010-01-18	728	733	728	728	13,300	182
2010-01-15	731	736	727	734	17,400	183.50
2010-01-14	731	740	720	734	11,400	183.50
2010-01-13	740	742	726	726	44,600	181.50
2010-01-12	738	750	729	750	50,700	187.50
2010-01-08	725	727	716	719	32,200	179.75
2010-01-07	723	725	701	725	29,900	181.25
2010-01-06	695	720	695	716	51,900	179
2010-01-05	700	705	691	700	34,200	175
2010-01-04	680	697	680	693	11,800	173.25

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 [2010年度]

9882 (株)イエローハットの時系列データ [2010年度]