9882 (株)イエローハットの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,259	1,259	1,213	1,228	40,400	614
2011-12-29	1,218	1,262	1,218	1,260	54,500	630
2011-12-28	1,190	1,238	1,171	1,235	97,600	617.50
2011-12-27	1,230	1,232	1,200	1,209	52,400	604.50
2011-12-26	1,250	1,253	1,231	1,239	33,200	619.50
2011-12-22	1,265	1,265	1,236	1,249	31,900	624.50
2011-12-21	1,298	1,298	1,245	1,251	67,300	625.50
2011-12-20	1,259	1,287	1,253	1,282	82,700	641
2011-12-19	1,252	1,252	1,225	1,229	72,300	614.50
2011-12-16	1,262	1,274	1,220	1,240	63,100	620
2011-12-15	1,265	1,295	1,256	1,260	71,700	630
2011-12-14	1,290	1,298	1,271	1,278	53,900	639
2011-12-13	1,289	1,304	1,287	1,303	37,100	651.50
2011-12-12	1,294	1,315	1,293	1,301	54,700	650.50
2011-12-09	1,278	1,300	1,278	1,293	86,200	646.50
2011-12-08	1,265	1,295	1,262	1,282	72,000	641
2011-12-07	1,229	1,295	1,229	1,295	151,600	647.50
2011-12-06	1,242	1,263	1,205	1,227	203,500	613.50
2011-12-05	1,298	1,323	1,257	1,270	115,600	635
2011-12-02	1,281	1,321	1,281	1,292	77,100	646
2011-12-01	1,330	1,340	1,285	1,293	116,700	646.50
2011-11-30	1,280	1,328	1,265	1,328	323,900	664
2011-11-29	1,290	1,304	1,277	1,297	155,300	648.50
2011-11-28	1,276	1,310	1,273	1,286	75,700	643
2011-11-25	1,316	1,318	1,273	1,280	84,300	640
2011-11-24	1,269	1,340	1,260	1,324	153,800	662
2011-11-22	1,300	1,320	1,248	1,301	178,000	650.50
2011-11-21	1,251	1,314	1,246	1,303	328,200	651.50
2011-11-18	1,148	1,210	1,141	1,206	167,200	603
2011-11-17	1,100	1,150	1,090	1,142	73,400	571
2011-11-16	1,150	1,150	1,111	1,114	46,900	557
2011-11-15	1,114	1,150	1,113	1,141	105,100	570.50
2011-11-14	1,100	1,125	1,088	1,111	134,700	555.50
2011-11-11	1,070	1,070	1,047	1,056	30,200	528
2011-11-10	1,056	1,073	1,052	1,070	27,900	535
2011-11-09	1,090	1,098	1,069	1,092	76,300	546
2011-11-08	1,082	1,090	1,076	1,085	64,500	542.50
2011-11-07	1,054	1,095	1,050	1,083	109,200	541.50
2011-11-04	1,037	1,057	1,024	1,055	142,200	527.50
2011-11-02	1,002	1,007	991	992	54,800	496
2011-11-01	1,020	1,034	1,012	1,025	39,100	512.50
2011-10-31	1,047	1,050	1,015	1,021	62,000	510.50
2011-10-28	1,038	1,054	1,035	1,048	62,400	524
2011-10-27	1,002	1,028	999	1,027	40,500	513.50
2011-10-26	994	1,005	978	1,001	44,000	500.50
2011-10-25	1,008	1,015	992	994	106,000	497
2011-10-24	1,036	1,036	1,012	1,017	32,000	508.50
2011-10-21	1,076	1,076	1,018	1,038	64,700	519
2011-10-20	1,070	1,085	1,063	1,085	48,200	542.50
2011-10-19	1,053	1,059	1,039	1,059	31,700	529.50
2011-10-18	1,061	1,064	1,035	1,041	25,000	520.50
2011-10-17	1,045	1,062	1,045	1,062	32,500	531
2011-10-14	1,061	1,061	1,024	1,034	46,300	517
2011-10-13	1,062	1,070	1,051	1,065	44,000	532.50
2011-10-12	1,072	1,073	1,052	1,062	42,000	531
2011-10-11	1,095	1,097	1,071	1,075	41,200	537.50
2011-10-07	1,080	1,098	1,080	1,082	71,500	541
2011-10-06	1,063	1,080	1,050	1,067	71,600	533.50
2011-10-05	1,042	1,061	1,030	1,059	75,700	529.50
2011-10-04	1,020	1,040	1,002	1,033	49,800	516.50
2011-10-03	1,032	1,037	1,020	1,032	40,600	516
2011-09-30	1,048	1,048	1,029	1,033	77,900	516.50
2011-09-29	1,012	1,050	1,011	1,047	102,600	523.50
2011-09-28	1,015	1,055	1,011	1,055	109,700	527.50
2011-09-27	1,003	1,015	998	1,015	72,800	507.50
2011-09-26	999	1,007	965	970	71,400	485
2011-09-22	1,014	1,014	990	994	110,500	497
2011-09-21	1,000	1,017	1,000	1,008	64,900	504
2011-09-20	1,039	1,040	1,004	1,016	100,200	508
2011-09-16	1,030	1,036	1,000	1,036	95,600	518
2011-09-15	1,025	1,057	994	1,019	100,800	509.50
2011-09-14	1,098	1,105	1,013	1,030	115,500	515
2011-09-13	1,060	1,125	1,053	1,103	191,500	551.50
2011-09-12	1,026	1,060	1,013	1,059	72,000	529.50
2011-09-09	1,024	1,038	1,017	1,026	53,700	513
2011-09-08	1,040	1,040	1,007	1,025	66,700	512.50
2011-09-07	1,004	1,038	1,004	1,024	51,800	512
2011-09-06	1,038	1,043	1,005	1,005	59,900	502.50
2011-09-05	1,020	1,047	1,017	1,038	62,500	519
2011-09-02	1,010	1,024	1,004	1,021	53,700	510.50
2011-09-01	1,005	1,025	997	1,014	76,200	507
2011-08-31	971	1,010	970	1,010	116,000	505
2011-08-30	950	964	945	964	73,600	482
2011-08-29	940	950	929	943	45,300	471.50
2011-08-26	940	947	919	934	44,300	467
2011-08-25	940	952	940	941	35,000	470.50
2011-08-24	937	956	927	936	69,800	468
2011-08-23	935	939	925	926	35,000	463
2011-08-22	931	960	920	929	123,000	464.50
2011-08-19	911	925	909	925	41,100	462.50
2011-08-18	915	927	909	919	36,100	459.50
2011-08-17	898	910	896	908	38,500	454
2011-08-16	883	897	883	893	16,300	446.50
2011-08-15	891	896	866	881	37,500	440.50
2011-08-12	907	907	890	890	37,300	445
2011-08-11	879	909	879	907	31,300	453.50
2011-08-10	900	900	874	894	27,400	447
2011-08-09	839	861	806	856	67,100	428
2011-08-08	879	881	839	854	47,200	427
2011-08-05	888	896	874	886	74,700	443
2011-08-04	890	931	890	918	88,200	459
2011-08-03	870	885	863	880	33,100	440
2011-08-02	887	887	870	870	37,500	435
2011-08-01	881	898	877	886	34,800	443
2011-07-29	891	899	880	881	45,700	440.50
2011-07-28	892	902	880	902	42,900	451
2011-07-27	898	907	888	903	27,100	451.50
2011-07-26	897	918	891	900	54,200	450
2011-07-25	895	895	877	887	26,300	443.50
2011-07-22	880	904	879	888	45,100	444
2011-07-21	869	874	863	870	43,200	435
2011-07-20	873	885	872	884	37,400	442
2011-07-19	851	868	851	867	24,400	433.50
2011-07-15	855	865	848	852	17,500	426
2011-07-14	856	864	855	855	16,100	427.50
2011-07-13	860	867	860	861	22,900	430.50
2011-07-12	855	866	855	865	17,300	432.50
2011-07-11	865	866	859	865	20,700	432.50
2011-07-08	857	865	852	860	21,600	430
2011-07-07	865	865	850	856	14,100	428
2011-07-06	843	858	840	856	15,100	428
2011-07-05	846	855	845	845	12,500	422.50
2011-07-04	859	862	850	854	20,400	427
2011-07-01	850	857	841	851	17,200	425.50
2011-06-30	839	849	835	849	11,200	424.50
2011-06-29	825	835	825	835	14,200	417.50
2011-06-28	822	835	822	824	11,200	412
2011-06-27	844	844	815	821	34,500	410.50
2011-06-24	845	850	833	838	13,900	419
2011-06-23	841	853	835	846	11,400	423
2011-06-22	844	854	844	846	33,700	423
2011-06-21	850	850	837	845	41,300	422.50
2011-06-20	824	840	816	840	24,700	420
2011-06-17	822	839	812	818	19,100	409
2011-06-16	828	832	801	820	13,100	410
2011-06-15	845	845	828	834	21,500	417
2011-06-14	814	844	814	843	31,200	421.50
2011-06-13	793	813	792	813	14,500	406.50
2011-06-10	780	801	774	789	36,000	394.50
2011-06-09	778	785	770	771	11,800	385.50
2011-06-08	790	793	767	777	25,800	388.50
2011-06-07	794	804	786	801	10,400	400.50
2011-06-06	802	809	789	799	20,600	399.50
2011-06-03	805	818	803	803	20,000	401.50
2011-06-02	808	820	806	816	11,300	408
2011-06-01	820	822	802	821	27,600	410.50
2011-05-31	810	820	809	816	14,200	408
2011-05-30	805	808	799	807	13,400	403.50
2011-05-27	801	815	801	810	9,800	405
2011-05-26	817	817	804	811	14,500	405.50
2011-05-25	791	811	791	803	11,800	401.50
2011-05-24	812	822	790	790	19,900	395
2011-05-23	840	840	801	805	47,300	402.50
2011-05-20	779	807	779	795	29,800	397.50
2011-05-19	794	794	781	782	9,600	391
2011-05-18	777	791	775	782	11,000	391
2011-05-17	788	797	777	777	19,700	388.50
2011-05-16	814	814	789	790	14,400	395
2011-05-13	861	861	805	817	60,900	408.50
2011-05-12	810	890	779	881	61,300	440.50
2011-05-11	769	810	764	798	45,300	399
2011-05-10	768	772	758	767	23,200	383.50
2011-05-09	770	772	752	772	21,700	386
2011-05-06	747	762	743	762	14,300	381
2011-05-02	736	749	736	747	7,500	373.50
2011-04-28	744	744	734	740	9,000	370
2011-04-27	738	745	730	731	10,200	365.50
2011-04-26	736	738	731	732	16,700	366
2011-04-25	745	751	744	751	8,800	375.50
2011-04-22	743	745	731	734	11,800	367
2011-04-21	763	763	740	745	29,300	372.50
2011-04-20	773	773	758	770	19,800	385
2011-04-19	766	766	743	758	13,800	379
2011-04-18	770	775	763	775	16,700	387.50
2011-04-15	751	786	751	774	38,200	387
2011-04-14	720	767	720	761	31,400	380.50
2011-04-13	713	733	713	725	15,300	362.50
2011-04-12	731	731	713	719	17,200	359.50
2011-04-11	729	747	720	744	15,100	372
2011-04-08	712	739	706	729	18,800	364.50
2011-04-07	716	717	698	712	17,700	356
2011-04-06	737	737	704	716	20,000	358
2011-04-05	741	742	716	722	18,700	361
2011-04-04	761	767	745	749	16,900	374.50
2011-04-01	775	778	755	755	19,500	377.50
2011-03-31	781	781	753	777	33,300	388.50
2011-03-30	742	766	736	766	23,400	383
2011-03-29	727	751	720	743	38,500	371.50
2011-03-28	755	759	710	740	45,700	370
2011-03-25	767	771	750	750	42,000	375
2011-03-24	787	787	758	758	31,900	379
2011-03-23	788	796	761	778	42,500	389
2011-03-22	827	827	765	781	58,900	390.50
2011-03-18	750	750	710	737	78,400	368.50
2011-03-17	656	701	656	685	47,100	342.50
2011-03-16	638	700	638	676	96,400	338
2011-03-15	700	707	584	638	83,800	319
2011-03-14	708	745	708	715	74,000	357.50
2011-03-11	888	888	858	858	60,600	429
2011-03-10	871	887	864	882	36,200	441
2011-03-09	883	893	867	871	44,600	435.50
2011-03-08	885	896	880	887	43,500	443.50
2011-03-07	883	890	880	885	26,900	442.50
2011-03-04	893	900	883	883	34,600	441.50
2011-03-03	877	895	877	893	23,700	446.50
2011-03-02	891	896	874	874	35,600	437
2011-03-01	878	913	876	905	56,400	452.50
2011-02-28	884	884	861	878	40,700	439
2011-02-25	867	879	856	869	35,400	434.50
2011-02-24	891	895	866	871	56,300	435.50
2011-02-23	911	913	890	890	44,600	445
2011-02-22	918	925	909	914	27,100	457
2011-02-21	918	926	912	924	33,800	462
2011-02-18	918	923	912	923	37,200	461.50
2011-02-17	921	921	907	907	40,300	453.50
2011-02-16	916	922	909	911	20,600	455.50
2011-02-15	925	926	915	916	24,800	458
2011-02-14	920	926	917	923	20,700	461.50
2011-02-10	910	927	910	914	29,500	457
2011-02-09	920	930	913	917	21,500	458.50
2011-02-08	934	934	912	914	48,300	457
2011-02-07	930	944	916	942	92,900	471
2011-02-04	876	900	875	884	34,900	442
2011-02-03	861	876	827	873	31,000	436.50
2011-02-02	880	880	861	864	43,300	432
2011-02-01	890	891	862	864	35,100	432
2011-01-31	881	888	872	879	46,200	439.50
2011-01-28	905	922	879	907	49,100	453.50
2011-01-27	913	913	901	903	14,800	451.50
2011-01-26	912	912	902	906	19,400	453
2011-01-25	914	920	911	913	37,800	456.50
2011-01-24	890	920	872	897	54,500	448.50
2011-01-21	949	949	902	904	87,300	452
2011-01-20	921	948	917	944	66,900	472
2011-01-19	960	970	911	911	172,000	455.50
2011-01-18	919	975	901	948	233,400	474
2011-01-17	855	855	840	844	18,000	422
2011-01-14	830	848	829	842	40,000	421
2011-01-13	830	835	825	830	25,500	415
2011-01-12	815	829	815	826	34,100	413
2011-01-11	823	823	805	814	33,700	407
2011-01-07	830	835	823	823	17,100	411.50
2011-01-06	833	837	827	830	21,000	415
2011-01-05	832	839	830	833	19,300	416.50
2011-01-04	830	845	824	833	48,500	416.50

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11月
日	月	火	水	木	金	土
« 10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 [2011年度]

9882 (株)イエローハットの時系列データ [2011年度]