9882 (株)イエローハットの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,871	1,882	1,861	1,875	68,300	468.75
2013-12-27	1,830	1,853	1,822	1,849	49,100	462.25
2013-12-26	1,819	1,849	1,819	1,837	46,700	459.25
2013-12-25	1,816	1,826	1,741	1,805	82,100	451.25
2013-12-24	1,883	1,888	1,785	1,806	157,500	451.50
2013-12-20	1,884	1,902	1,882	1,897	47,100	474.25
2013-12-19	1,910	1,917	1,893	1,898	54,700	474.50
2013-12-18	1,884	1,906	1,883	1,899	40,300	474.75
2013-12-17	1,885	1,905	1,882	1,887	31,700	471.75
2013-12-16	1,925	1,928	1,882	1,883	38,700	470.75
2013-12-13	1,937	1,949	1,917	1,931	67,500	482.75
2013-12-12	1,954	1,975	1,948	1,953	22,700	488.25
2013-12-11	1,971	1,982	1,959	1,968	11,800	492
2013-12-10	2,003	2,004	1,941	1,991	53,800	497.75
2013-12-09	1,994	2,013	1,994	2,013	55,900	503.25
2013-12-06	1,951	1,984	1,943	1,979	53,900	494.75
2013-12-05	2,000	2,000	1,958	1,961	53,000	490.25
2013-12-04	1,972	2,000	1,955	1,988	49,300	497
2013-12-03	2,010	2,010	1,973	1,975	50,900	493.75
2013-12-02	2,002	2,019	1,998	2,007	43,900	501.75
2013-11-29	2,005	2,032	2,005	2,018	27,400	504.50
2013-11-28	2,010	2,026	1,996	2,018	38,700	504.50
2013-11-27	2,022	2,048	2,003	2,012	41,100	503
2013-11-26	2,014	2,048	1,985	2,048	99,800	512
2013-11-25	1,991	2,015	1,985	2,014	67,800	503.50
2013-11-22	1,977	2,020	1,958	1,981	110,200	495.25
2013-11-21	1,928	1,980	1,928	1,976	91,900	494
2013-11-20	1,944	1,950	1,918	1,934	64,400	483.50
2013-11-19	1,894	1,948	1,894	1,924	55,400	481
2013-11-18	1,940	1,949	1,908	1,919	41,000	479.75
2013-11-15	1,872	1,940	1,871	1,929	99,000	482.25
2013-11-14	1,863	1,873	1,850	1,870	23,100	467.50
2013-11-13	1,859	1,866	1,840	1,848	54,700	462
2013-11-12	1,791	1,874	1,791	1,874	69,500	468.50
2013-11-11	1,845	1,845	1,802	1,811	27,200	452.75
2013-11-08	1,825	1,850	1,804	1,814	65,600	453.50
2013-11-07	1,864	1,874	1,803	1,825	108,200	456.25
2013-11-06	1,836	1,885	1,834	1,870	64,000	467.50
2013-11-05	1,777	1,840	1,777	1,836	95,300	459
2013-11-01	1,796	1,834	1,773	1,784	98,200	446
2013-10-31	1,789	1,796	1,763	1,788	53,700	447
2013-10-30	1,742	1,794	1,742	1,794	114,300	448.50
2013-10-29	1,720	1,763	1,720	1,742	40,400	435.50
2013-10-28	1,724	1,761	1,718	1,725	53,500	431.25
2013-10-25	1,745	1,746	1,719	1,719	33,800	429.75
2013-10-24	1,748	1,755	1,730	1,749	60,100	437.25
2013-10-23	1,772	1,778	1,748	1,748	44,900	437
2013-10-22	1,771	1,789	1,771	1,777	21,200	444.25
2013-10-21	1,774	1,791	1,767	1,770	27,400	442.50
2013-10-18	1,812	1,812	1,767	1,781	32,100	445.25
2013-10-17	1,780	1,803	1,780	1,793	17,500	448.25
2013-10-16	1,758	1,779	1,758	1,772	19,100	443
2013-10-15	1,825	1,825	1,791	1,798	25,400	449.50
2013-10-11	1,815	1,835	1,801	1,832	53,100	458
2013-10-10	1,733	1,783	1,733	1,780	25,900	445
2013-10-09	1,741	1,771	1,725	1,748	29,600	437
2013-10-08	1,770	1,774	1,728	1,755	32,000	438.75
2013-10-07	1,834	1,834	1,777	1,782	29,600	445.50
2013-10-04	1,797	1,803	1,775	1,780	22,200	445
2013-10-03	1,798	1,811	1,795	1,802	18,900	450.50
2013-10-02	1,815	1,815	1,794	1,797	20,500	449.25
2013-10-01	1,840	1,842	1,807	1,811	25,900	452.75
2013-09-30	1,841	1,841	1,801	1,839	28,200	459.75
2013-09-27	1,860	1,871	1,821	1,841	36,400	460.25
2013-09-26	1,775	1,858	1,775	1,858	94,500	464.50
2013-09-25	1,860	1,888	1,854	1,887	62,400	471.75
2013-09-24	1,922	1,922	1,897	1,900	51,500	475
2013-09-20	1,865	1,922	1,865	1,922	55,200	480.50
2013-09-19	1,835	1,848	1,828	1,848	40,100	462
2013-09-18	1,779	1,833	1,768	1,825	54,800	456.25
2013-09-17	1,795	1,795	1,770	1,781	31,100	445.25
2013-09-13	1,808	1,835	1,761	1,794	81,900	448.50
2013-09-12	1,790	1,820	1,771	1,807	43,200	451.75
2013-09-11	1,790	1,812	1,790	1,792	27,300	448
2013-09-10	1,765	1,782	1,765	1,779	23,400	444.75
2013-09-09	1,779	1,793	1,750	1,759	36,200	439.75
2013-09-06	1,761	1,775	1,728	1,741	16,100	435.25
2013-09-05	1,779	1,780	1,741	1,755	21,000	438.75
2013-09-04	1,765	1,768	1,735	1,768	16,000	442
2013-09-03	1,757	1,778	1,750	1,755	14,500	438.75
2013-09-02	1,742	1,779	1,730	1,735	25,300	433.75
2013-08-30	1,791	1,791	1,723	1,723	32,100	430.75
2013-08-29	1,790	1,799	1,769	1,776	21,900	444
2013-08-28	1,803	1,821	1,790	1,794	32,500	448.50
2013-08-27	1,838	1,849	1,815	1,816	26,100	454
2013-08-26	1,880	1,880	1,838	1,838	14,500	459.50
2013-08-23	1,842	1,879	1,842	1,861	12,700	465.25
2013-08-22	1,844	1,860	1,820	1,840	17,100	460
2013-08-21	1,839	1,867	1,819	1,846	33,000	461.50
2013-08-20	1,882	1,899	1,838	1,841	41,600	460.25
2013-08-19	1,876	1,894	1,852	1,883	33,200	470.75
2013-08-16	1,901	1,917	1,871	1,875	37,800	468.75
2013-08-15	1,948	1,950	1,901	1,905	34,500	476.25
2013-08-14	1,935	1,957	1,915	1,952	23,000	488
2013-08-13	1,935	1,940	1,904	1,934	18,900	483.50
2013-08-12	1,961	1,961	1,909	1,928	28,000	482
2013-08-09	1,990	2,006	1,961	1,975	21,400	493.75
2013-08-08	2,000	2,035	1,988	1,991	34,700	497.75
2013-08-07	2,065	2,065	2,005	2,010	53,300	502.50
2013-08-06	2,085	2,129	2,072	2,092	52,500	523
2013-08-05	2,069	2,091	2,044	2,082	34,700	520.50
2013-08-02	2,046	2,115	2,037	2,090	78,500	522.50
2013-08-01	1,860	2,199	1,860	2,066	233,200	516.50
2013-07-31	1,901	1,904	1,858	1,859	29,400	464.75
2013-07-30	1,891	1,926	1,878	1,919	16,500	479.75
2013-07-29	1,940	1,977	1,892	1,896	39,600	474
2013-07-26	1,971	1,978	1,941	1,945	30,100	486.25
2013-07-25	2,032	2,040	1,976	1,977	33,400	494.25
2013-07-24	2,026	2,040	2,012	2,033	19,300	508.25
2013-07-23	2,018	2,040	1,959	2,036	64,700	509
2013-07-22	2,018	2,039	2,000	2,018	89,000	504.50
2013-07-19	2,017	2,020	1,960	1,988	40,900	497
2013-07-18	1,970	2,010	1,970	2,005	54,000	501.25
2013-07-17	1,931	1,962	1,922	1,952	33,000	488
2013-07-16	1,936	1,952	1,915	1,933	42,600	483.25
2013-07-12	1,940	1,969	1,925	1,941	43,000	485.25
2013-07-11	1,935	1,976	1,932	1,948	41,900	487
2013-07-10	1,945	2,002	1,936	1,944	75,800	486
2013-07-09	1,978	1,978	1,942	1,946	29,200	486.50
2013-07-08	2,025	2,027	1,938	1,938	59,300	484.50
2013-07-05	1,985	1,995	1,957	1,965	24,100	491.25
2013-07-04	1,981	2,009	1,966	1,969	32,900	492.25
2013-07-03	1,953	2,019	1,953	2,013	41,000	503.25
2013-07-02	1,994	2,015	1,981	1,993	38,100	498.25
2013-07-01	2,001	2,042	1,981	2,021	30,700	505.25
2013-06-28	1,999	2,030	1,982	2,003	72,400	500.75
2013-06-27	1,920	1,999	1,880	1,999	36,800	499.75
2013-06-26	2,000	2,000	1,862	1,906	33,300	476.50
2013-06-25	2,018	2,018	1,911	1,945	24,700	486.25
2013-06-24	2,000	2,030	1,979	2,018	48,700	504.50
2013-06-21	1,988	2,000	1,941	2,000	128,200	500
2013-06-20	1,945	1,965	1,895	1,965	51,100	491.25
2013-06-19	1,980	1,991	1,913	1,950	47,600	487.50
2013-06-18	1,928	1,959	1,895	1,957	61,200	489.25
2013-06-17	1,850	1,929	1,809	1,925	79,500	481.25
2013-06-14	1,863	1,875	1,786	1,858	94,600	464.50
2013-06-13	1,799	1,846	1,753	1,822	43,300	455.50
2013-06-12	1,772	1,839	1,765	1,825	32,400	456.25
2013-06-11	1,826	1,858	1,783	1,852	58,300	463
2013-06-10	1,820	1,841	1,794	1,830	23,200	457.50
2013-06-07	1,717	1,830	1,702	1,800	96,000	450
2013-06-06	1,753	1,801	1,716	1,748	124,000	437
2013-06-05	1,899	1,912	1,826	1,833	97,700	458.25
2013-06-04	1,860	1,909	1,813	1,898	94,200	474.50
2013-06-03	1,906	1,960	1,856	1,864	79,000	466
2013-05-31	1,912	2,006	1,873	1,907	139,700	476.75
2013-05-30	1,912	1,926	1,840	1,852	111,900	463
2013-05-29	1,889	1,978	1,835	1,938	117,500	484.50
2013-05-28	1,857	1,880	1,781	1,853	91,200	463.25
2013-05-27	1,875	1,928	1,845	1,893	57,600	473.25
2013-05-24	1,892	1,960	1,852	1,929	83,500	482.25
2013-05-23	1,981	1,995	1,901	1,902	102,000	475.50
2013-05-22	2,010	2,022	1,977	2,004	56,500	501
2013-05-21	2,016	2,024	2,005	2,020	58,300	505
2013-05-20	1,983	2,015	1,954	2,010	61,600	502.50
2013-05-17	1,950	2,017	1,925	1,969	120,800	492.25
2013-05-16	1,996	2,010	1,910	1,953	109,000	488.25
2013-05-15	2,018	2,046	1,965	1,996	87,600	499
2013-05-14	1,960	2,025	1,948	2,018	95,700	504.50
2013-05-13	2,001	2,025	1,953	2,006	91,200	501.50
2013-05-10	2,029	2,100	2,012	2,016	61,300	504
2013-05-09	2,012	2,022	2,005	2,020	61,600	505
2013-05-08	2,010	2,022	2,001	2,012	59,100	503
2013-05-07	2,000	2,041	2,000	2,013	58,800	503.25
2013-05-02	2,049	2,059	1,960	1,994	126,900	498.50
2013-05-01	1,980	2,055	1,955	2,029	147,800	507.25
2013-04-30	1,872	1,977	1,828	1,952	106,700	488
2013-04-26	1,895	1,946	1,868	1,890	145,700	472.50
2013-04-25	1,850	1,901	1,808	1,890	133,100	472.50
2013-04-24	1,771	1,884	1,760	1,874	141,400	468.50
2013-04-23	1,710	1,761	1,705	1,747	120,800	436.75
2013-04-22	1,620	1,710	1,590	1,699	93,300	424.75
2013-04-19	1,580	1,637	1,579	1,628	114,100	407
2013-04-18	1,535	1,629	1,513	1,579	139,700	394.75
2013-04-17	1,476	1,539	1,476	1,532	136,500	383
2013-04-16	1,470	1,489	1,441	1,475	53,200	368.75
2013-04-15	1,488	1,489	1,459	1,483	35,400	370.75
2013-04-12	1,466	1,485	1,447	1,480	43,100	370
2013-04-11	1,444	1,467	1,438	1,465	42,900	366.25
2013-04-10	1,446	1,459	1,434	1,439	31,200	359.75
2013-04-09	1,461	1,477	1,433	1,446	40,900	361.50
2013-04-08	1,455	1,479	1,431	1,459	87,100	364.75
2013-04-05	1,455	1,469	1,430	1,452	93,400	363
2013-04-04	1,424	1,450	1,390	1,448	61,600	362
2013-04-03	1,380	1,426	1,380	1,424	40,700	356
2013-04-02	1,390	1,400	1,361	1,381	59,900	345.25
2013-04-01	1,472	1,476	1,409	1,410	56,500	352.50
2013-03-29	1,485	1,485	1,458	1,464	36,300	366
2013-03-28	1,453	1,484	1,446	1,480	58,000	370
2013-03-27	1,439	1,466	1,423	1,464	85,200	366
2013-03-26	1,480	1,490	1,450	1,455	81,200	363.75
2013-03-25	1,489	1,493	1,476	1,482	81,000	370.50
2013-03-22	1,492	1,498	1,472	1,476	66,900	369
2013-03-21	1,445	1,498	1,445	1,492	98,100	373
2013-03-19	1,457	1,460	1,435	1,442	70,400	360.50
2013-03-18	1,433	1,455	1,425	1,440	60,700	360
2013-03-15	1,429	1,439	1,428	1,430	56,500	357.50
2013-03-14	1,409	1,424	1,404	1,419	50,000	354.75
2013-03-13	1,420	1,428	1,409	1,409	49,700	352.25
2013-03-12	1,427	1,432	1,420	1,420	55,600	355
2013-03-11	1,445	1,445	1,423	1,427	74,000	356.75
2013-03-08	1,445	1,448	1,417	1,422	120,900	355.50
2013-03-07	1,446	1,459	1,435	1,443	62,500	360.75
2013-03-06	1,450	1,469	1,441	1,450	75,100	362.50
2013-03-05	1,493	1,498	1,439	1,443	61,400	360.75
2013-03-04	1,480	1,515	1,467	1,473	86,700	368.25
2013-03-01	1,444	1,481	1,434	1,460	44,900	365
2013-02-28	1,420	1,449	1,420	1,444	56,500	361
2013-02-27	1,396	1,427	1,388	1,411	51,200	352.75
2013-02-26	1,400	1,413	1,390	1,396	27,400	349
2013-02-25	1,387	1,424	1,387	1,415	51,500	353.75
2013-02-22	1,384	1,390	1,355	1,378	33,000	344.50
2013-02-21	1,402	1,415	1,383	1,385	43,000	346.25
2013-02-20	1,410	1,418	1,407	1,412	46,100	353
2013-02-19	1,385	1,402	1,382	1,400	27,300	350
2013-02-18	1,355	1,392	1,355	1,387	35,600	346.75
2013-02-15	1,365	1,365	1,346	1,360	36,500	340
2013-02-14	1,378	1,378	1,351	1,365	35,000	341.25
2013-02-13	1,378	1,389	1,358	1,382	46,100	345.50
2013-02-12	1,389	1,404	1,376	1,378	52,700	344.50
2013-02-08	1,405	1,405	1,378	1,379	34,600	344.75
2013-02-07	1,415	1,416	1,386	1,402	56,900	350.50
2013-02-06	1,421	1,429	1,381	1,413	100,900	353.25
2013-02-05	1,460	1,462	1,400	1,406	189,700	351.50
2013-02-04	1,419	1,495	1,410	1,482	118,200	370.50
2013-02-01	1,395	1,408	1,378	1,385	52,400	346.25
2013-01-31	1,380	1,395	1,367	1,378	36,300	344.50
2013-01-30	1,391	1,400	1,373	1,384	60,400	346
2013-01-29	1,384	1,419	1,384	1,391	25,200	347.75
2013-01-28	1,407	1,419	1,397	1,403	58,400	350.75
2013-01-25	1,390	1,394	1,361	1,389	41,400	347.25
2013-01-24	1,351	1,369	1,337	1,365	24,600	341.25
2013-01-23	1,370	1,387	1,362	1,362	28,100	340.50
2013-01-22	1,405	1,405	1,370	1,381	22,800	345.25
2013-01-21	1,385	1,415	1,375	1,390	48,800	347.50
2013-01-18	1,400	1,400	1,366	1,396	49,900	349
2013-01-17	1,380	1,387	1,344	1,373	73,500	343.25
2013-01-16	1,413	1,413	1,379	1,383	48,700	345.75
2013-01-15	1,390	1,435	1,384	1,413	69,000	353.25
2013-01-11	1,345	1,370	1,340	1,364	53,200	341
2013-01-10	1,345	1,349	1,333	1,345	30,400	336.25
2013-01-09	1,320	1,350	1,320	1,344	28,200	336
2013-01-08	1,340	1,352	1,328	1,329	38,000	332.25
2013-01-07	1,331	1,348	1,331	1,338	31,600	334.50
2013-01-04	1,320	1,334	1,312	1,331	46,000	332.75

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 [2013年度]

9882 (株)イエローハットの時系列データ [2013年度]