9882 (株)イエローハットの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,480	2,480	2,459	2,471	22,900	1,235.50
2014-12-29	2,466	2,482	2,452	2,472	18,500	1,236
2014-12-26	2,447	2,471	2,440	2,457	14,600	1,228.50
2014-12-25	2,418	2,447	2,417	2,440	15,200	1,220
2014-12-24	2,450	2,477	2,436	2,440	22,700	1,220
2014-12-22	2,480	2,480	2,431	2,453	37,100	1,226.50
2014-12-19	2,414	2,449	2,394	2,449	38,400	1,224.50
2014-12-18	2,345	2,384	2,336	2,364	26,700	1,182
2014-12-17	2,350	2,359	2,309	2,309	27,600	1,154.50
2014-12-16	2,406	2,440	2,352	2,355	43,100	1,177.50
2014-12-15	2,394	2,460	2,394	2,444	20,900	1,222
2014-12-12	2,403	2,439	2,403	2,409	36,400	1,204.50
2014-12-11	2,389	2,470	2,386	2,426	38,600	1,213
2014-12-10	2,440	2,450	2,392	2,396	32,100	1,198
2014-12-09	2,450	2,468	2,439	2,457	28,400	1,228.50
2014-12-08	2,472	2,478	2,429	2,440	26,200	1,220
2014-12-05	2,426	2,490	2,414	2,457	70,500	1,228.50
2014-12-04	2,411	2,464	2,393	2,460	61,500	1,230
2014-12-03	2,343	2,419	2,318	2,411	43,200	1,205.50
2014-12-02	2,301	2,343	2,289	2,341	29,300	1,170.50
2014-12-01	2,302	2,314	2,283	2,308	20,900	1,154
2014-11-28	2,263	2,310	2,244	2,302	42,400	1,151
2014-11-27	2,272	2,275	2,244	2,250	18,000	1,125
2014-11-26	2,245	2,272	2,238	2,265	17,900	1,132.50
2014-11-25	2,270	2,273	2,248	2,254	28,300	1,127
2014-11-21	2,225	2,268	2,225	2,264	42,200	1,132
2014-11-20	2,252	2,259	2,222	2,237	49,500	1,118.50
2014-11-19	2,292	2,299	2,260	2,262	23,900	1,131
2014-11-18	2,274	2,303	2,274	2,301	18,100	1,150.50
2014-11-17	2,315	2,315	2,266	2,274	29,100	1,137
2014-11-14	2,359	2,359	2,299	2,315	56,700	1,157.50
2014-11-13	2,310	2,339	2,307	2,329	48,700	1,164.50
2014-11-12	2,324	2,335	2,302	2,311	31,800	1,155.50
2014-11-11	2,303	2,309	2,275	2,308	24,500	1,154
2014-11-10	2,270	2,315	2,256	2,309	40,500	1,154.50
2014-11-07	2,312	2,312	2,264	2,279	34,600	1,139.50
2014-11-06	2,324	2,341	2,280	2,290	33,300	1,145
2014-11-05	2,334	2,345	2,313	2,330	39,300	1,165
2014-11-04	2,380	2,407	2,334	2,334	53,900	1,167
2014-10-31	2,328	2,405	2,301	2,374	71,800	1,187
2014-10-30	2,410	2,414	2,321	2,328	79,800	1,164
2014-10-29	2,404	2,419	2,375	2,396	28,200	1,198
2014-10-28	2,387	2,387	2,363	2,366	12,000	1,183
2014-10-27	2,388	2,389	2,368	2,387	10,900	1,193.50
2014-10-24	2,420	2,420	2,355	2,378	24,900	1,189
2014-10-23	2,332	2,402	2,327	2,398	35,300	1,199
2014-10-22	2,305	2,369	2,305	2,365	39,800	1,182.50
2014-10-21	2,327	2,328	2,280	2,281	35,800	1,140.50
2014-10-20	2,336	2,337	2,283	2,337	25,900	1,168.50
2014-10-17	2,302	2,324	2,240	2,252	51,000	1,126
2014-10-16	2,275	2,291	2,245	2,252	33,700	1,126
2014-10-15	2,287	2,338	2,286	2,310	22,100	1,155
2014-10-14	2,331	2,333	2,288	2,294	43,400	1,147
2014-10-10	2,350	2,375	2,329	2,340	41,700	1,170
2014-10-09	2,427	2,445	2,371	2,372	39,600	1,186
2014-10-08	2,418	2,440	2,395	2,431	35,000	1,215.50
2014-10-07	2,455	2,466	2,439	2,442	34,600	1,221
2014-10-06	2,420	2,466	2,420	2,446	14,200	1,223
2014-10-03	2,409	2,455	2,409	2,418	29,100	1,209
2014-10-02	2,401	2,429	2,397	2,401	36,500	1,200.50
2014-10-01	2,433	2,469	2,433	2,447	20,600	1,223.50
2014-09-30	2,415	2,432	2,385	2,410	28,700	1,205
2014-09-29	2,461	2,474	2,411	2,421	47,200	1,210.50
2014-09-26	2,448	2,495	2,448	2,482	63,900	1,241
2014-09-25	2,449	2,485	2,401	2,485	129,500	1,242.50
2014-09-24	2,406	2,434	2,406	2,424	52,500	1,212
2014-09-22	2,447	2,473	2,420	2,432	37,200	1,216
2014-09-19	2,449	2,493	2,434	2,450	61,400	1,225
2014-09-18	2,421	2,429	2,391	2,423	36,800	1,211.50
2014-09-17	2,397	2,408	2,372	2,390	38,300	1,195
2014-09-16	2,325	2,374	2,306	2,371	39,600	1,185.50
2014-09-12	2,298	2,327	2,271	2,291	58,800	1,145.50
2014-09-11	2,287	2,298	2,243	2,270	15,100	1,135
2014-09-10	2,248	2,277	2,245	2,274	18,500	1,137
2014-09-09	2,248	2,267	2,211	2,245	25,100	1,122.50
2014-09-08	2,252	2,261	2,240	2,248	22,600	1,124
2014-09-05	2,277	2,277	2,248	2,251	18,000	1,125.50
2014-09-04	2,298	2,298	2,252	2,261	33,000	1,130.50
2014-09-03	2,279	2,292	2,269	2,283	14,100	1,141.50
2014-09-02	2,266	2,279	2,246	2,263	16,300	1,131.50
2014-09-01	2,257	2,275	2,250	2,255	17,300	1,127.50
2014-08-29	2,292	2,297	2,251	2,260	24,000	1,130
2014-08-28	2,319	2,319	2,284	2,301	35,100	1,150.50
2014-08-27	2,344	2,344	2,320	2,332	16,100	1,166
2014-08-26	2,342	2,346	2,318	2,344	15,300	1,172
2014-08-25	2,341	2,354	2,312	2,332	15,300	1,166
2014-08-22	2,348	2,350	2,330	2,342	32,100	1,171
2014-08-21	2,334	2,344	2,291	2,344	22,900	1,172
2014-08-20	2,312	2,339	2,294	2,339	28,800	1,169.50
2014-08-19	2,314	2,314	2,265	2,297	18,300	1,148.50
2014-08-18	2,314	2,314	2,250	2,276	27,600	1,138
2014-08-15	2,333	2,339	2,313	2,319	10,700	1,159.50
2014-08-14	2,313	2,335	2,289	2,306	17,700	1,153
2014-08-13	2,298	2,320	2,290	2,315	22,700	1,157.50
2014-08-12	2,280	2,284	2,271	2,276	21,600	1,138
2014-08-11	2,235	2,279	2,231	2,277	18,300	1,138.50
2014-08-08	2,211	2,234	2,201	2,207	21,200	1,103.50
2014-08-07	2,200	2,229	2,200	2,227	24,300	1,113.50
2014-08-06	2,213	2,213	2,188	2,205	17,700	1,102.50
2014-08-05	2,198	2,232	2,198	2,199	21,400	1,099.50
2014-08-04	2,214	2,218	2,189	2,196	16,300	1,098
2014-08-01	2,251	2,268	2,204	2,219	58,500	1,109.50
2014-07-31	2,333	2,333	2,256	2,271	22,700	1,135.50
2014-07-30	2,323	2,323	2,290	2,307	24,600	1,153.50
2014-07-29	2,298	2,313	2,283	2,313	15,900	1,156.50
2014-07-28	2,274	2,286	2,257	2,274	13,100	1,137
2014-07-25	2,240	2,272	2,240	2,261	12,400	1,130.50
2014-07-24	2,260	2,263	2,216	2,231	30,300	1,115.50
2014-07-23	2,254	2,264	2,236	2,254	26,800	1,127
2014-07-22	2,247	2,263	2,227	2,253	42,300	1,126.50
2014-07-18	2,246	2,286	2,210	2,268	25,600	1,134
2014-07-17	2,272	2,287	2,237	2,245	37,700	1,122.50
2014-07-16	2,317	2,338	2,270	2,276	21,400	1,138
2014-07-15	2,302	2,328	2,302	2,319	12,500	1,159.50
2014-07-14	2,315	2,326	2,301	2,325	16,000	1,162.50
2014-07-11	2,300	2,335	2,271	2,317	30,700	1,158.50
2014-07-10	2,350	2,350	2,306	2,309	14,100	1,154.50
2014-07-09	2,321	2,346	2,317	2,335	16,300	1,167.50
2014-07-08	2,333	2,373	2,301	2,346	36,900	1,173
2014-07-07	2,376	2,376	2,319	2,319	17,800	1,159.50
2014-07-04	2,340	2,398	2,336	2,375	45,500	1,187.50
2014-07-03	2,310	2,332	2,307	2,330	22,000	1,165
2014-07-02	2,339	2,349	2,318	2,320	21,200	1,160
2014-07-01	2,323	2,347	2,303	2,322	57,600	1,161
2014-06-30	2,338	2,350	2,325	2,342	19,700	1,171
2014-06-27	2,368	2,376	2,307	2,325	28,100	1,162.50
2014-06-26	2,384	2,427	2,364	2,368	37,100	1,184
2014-06-25	2,377	2,384	2,358	2,358	25,200	1,179
2014-06-24	2,372	2,400	2,322	2,392	44,900	1,196
2014-06-23	2,400	2,450	2,350	2,370	59,500	1,185
2014-06-20	2,430	2,430	2,391	2,417	44,400	1,208.50
2014-06-19	2,374	2,414	2,360	2,413	45,100	1,206.50
2014-06-18	2,339	2,380	2,325	2,373	34,900	1,186.50
2014-06-17	2,272	2,333	2,258	2,325	41,700	1,162.50
2014-06-16	2,290	2,290	2,251	2,273	21,200	1,136.50
2014-06-13	2,241	2,290	2,241	2,283	35,700	1,141.50
2014-06-12	2,220	2,276	2,218	2,269	23,800	1,134.50
2014-06-11	2,222	2,240	2,212	2,234	41,100	1,117
2014-06-10	2,222	2,247	2,222	2,231	11,900	1,115.50
2014-06-09	2,237	2,245	2,221	2,222	13,400	1,111
2014-06-06	2,231	2,265	2,230	2,235	20,500	1,117.50
2014-06-05	2,230	2,300	2,230	2,249	29,300	1,124.50
2014-06-04	2,225	2,234	2,223	2,231	11,700	1,115.50
2014-06-03	2,238	2,244	2,220	2,226	14,700	1,113
2014-06-02	2,222	2,249	2,208	2,238	40,400	1,119
2014-05-30	2,190	2,250	2,186	2,213	70,400	1,106.50
2014-05-29	2,099	2,190	2,080	2,163	76,700	1,081.50
2014-05-28	2,098	2,122	2,044	2,050	63,800	1,025
2014-05-27	2,081	2,110	2,081	2,088	40,000	1,044
2014-05-26	2,117	2,117	2,104	2,116	13,000	1,058
2014-05-23	2,099	2,115	2,086	2,109	16,900	1,054.50
2014-05-22	2,104	2,110	2,085	2,086	15,500	1,043
2014-05-21	2,100	2,113	2,086	2,104	18,600	1,052
2014-05-20	2,098	2,113	2,075	2,106	27,900	1,053
2014-05-19	2,060	2,107	2,060	2,089	21,500	1,044.50
2014-05-16	2,095	2,095	2,075	2,083	33,400	1,041.50
2014-05-15	2,088	2,106	2,086	2,095	25,600	1,047.50
2014-05-14	2,100	2,111	2,097	2,102	23,700	1,051
2014-05-13	2,106	2,121	2,090	2,105	64,800	1,052.50
2014-05-12	1,982	2,114	1,978	2,100	149,600	1,050
2014-05-09	1,917	1,942	1,914	1,925	15,200	962.50
2014-05-08	1,918	1,944	1,911	1,924	14,500	962
2014-05-07	1,933	1,950	1,917	1,919	32,000	959.50
2014-05-02	1,992	1,993	1,964	1,973	8,900	986.50
2014-05-01	1,949	1,997	1,941	1,986	28,300	993
2014-04-30	1,980	1,997	1,951	1,957	28,800	978.50
2014-04-28	1,979	1,994	1,970	1,981	27,300	990.50
2014-04-25	1,982	2,014	1,978	2,004	19,700	1,002
2014-04-24	1,984	1,987	1,959	1,982	22,200	991
2014-04-23	1,984	1,994	1,967	1,984	15,000	992
2014-04-22	2,000	2,000	1,982	1,984	16,700	992
2014-04-21	1,967	2,000	1,967	1,986	20,000	993
2014-04-18	1,976	1,976	1,955	1,973	21,100	986.50
2014-04-17	1,959	1,970	1,945	1,951	17,700	975.50
2014-04-16	1,940	1,958	1,925	1,957	21,900	978.50
2014-04-15	1,936	1,942	1,909	1,922	20,300	961
2014-04-14	1,912	1,952	1,912	1,924	22,200	962
2014-04-11	1,932	1,966	1,901	1,927	28,600	963.50
2014-04-10	1,972	2,009	1,950	1,960	46,300	980
2014-04-09	1,951	1,975	1,943	1,966	44,200	983
2014-04-08	1,999	2,022	1,970	1,979	48,000	989.50
2014-04-07	2,027	2,059	2,011	2,014	34,800	1,007
2014-04-04	2,081	2,101	2,044	2,053	56,300	1,026.50
2014-04-03	2,079	2,129	2,053	2,093	81,300	1,046.50
2014-04-02	2,080	2,095	2,031	2,060	65,700	1,030
2014-04-01	2,076	2,094	2,041	2,086	56,800	1,043
2014-03-31	2,013	2,072	2,012	2,062	85,800	1,031
2014-03-28	1,974	2,017	1,936	1,997	78,500	998.50
2014-03-27	1,954	1,974	1,903	1,966	109,200	983
2014-03-26	1,972	1,978	1,932	1,972	138,200	986
2014-03-25	1,916	1,975	1,914	1,922	88,100	961
2014-03-24	1,878	1,915	1,869	1,877	67,500	938.50
2014-03-20	1,900	1,900	1,856	1,874	42,400	937
2014-03-19	1,904	1,905	1,879	1,896	25,200	948
2014-03-18	1,927	1,938	1,875	1,904	28,600	952
2014-03-17	1,910	1,916	1,880	1,883	31,700	941.50
2014-03-14	1,930	1,940	1,891	1,903	93,100	951.50
2014-03-13	1,941	1,963	1,937	1,944	22,200	972
2014-03-12	1,951	1,959	1,941	1,942	15,000	971
2014-03-11	1,980	1,980	1,953	1,972	12,000	986
2014-03-10	1,968	1,977	1,956	1,962	18,000	981
2014-03-07	1,967	1,982	1,941	1,970	17,700	985
2014-03-06	1,966	1,972	1,938	1,967	23,500	983.50
2014-03-05	1,982	1,995	1,960	1,966	16,200	983
2014-03-04	1,940	1,979	1,938	1,973	53,000	986.50
2014-03-03	1,910	1,954	1,891	1,933	29,900	966.50
2014-02-28	1,911	1,945	1,901	1,943	42,700	971.50
2014-02-27	1,939	1,945	1,915	1,915	25,600	957.50
2014-02-26	1,931	1,955	1,931	1,939	18,800	969.50
2014-02-25	1,942	1,961	1,939	1,958	24,300	979
2014-02-24	1,978	1,980	1,935	1,942	27,100	971
2014-02-21	1,957	1,982	1,945	1,978	33,000	989
2014-02-20	1,965	1,965	1,936	1,942	40,600	971
2014-02-19	1,975	1,975	1,933	1,962	30,000	981
2014-02-18	1,980	1,980	1,930	1,979	39,000	989.50
2014-02-17	1,947	1,979	1,925	1,975	33,000	987.50
2014-02-14	1,932	1,959	1,929	1,950	45,400	975
2014-02-13	1,932	1,949	1,930	1,937	24,800	968.50
2014-02-12	1,928	1,944	1,925	1,939	20,700	969.50
2014-02-10	1,931	1,942	1,916	1,927	25,900	963.50
2014-02-07	1,898	1,914	1,873	1,910	33,200	955
2014-02-06	1,879	1,915	1,848	1,869	61,400	934.50
2014-02-05	1,825	1,882	1,823	1,868	54,500	934
2014-02-04	1,834	1,860	1,802	1,806	78,300	903
2014-02-03	1,861	1,896	1,856	1,874	38,300	937
2014-01-31	1,874	1,902	1,872	1,901	36,500	950.50
2014-01-30	1,898	1,898	1,847	1,881	37,200	940.50
2014-01-29	1,857	1,911	1,857	1,910	17,500	955
2014-01-28	1,845	1,882	1,845	1,855	33,400	927.50
2014-01-27	1,867	1,877	1,845	1,845	39,300	922.50
2014-01-24	1,901	1,915	1,883	1,902	41,000	951
2014-01-23	1,975	1,976	1,939	1,939	26,400	969.50
2014-01-22	1,950	1,966	1,943	1,963	29,900	981.50
2014-01-21	1,955	1,981	1,952	1,959	37,300	979.50
2014-01-20	1,959	1,965	1,938	1,955	36,100	977.50
2014-01-17	1,901	1,957	1,901	1,951	41,300	975.50
2014-01-16	1,876	1,915	1,869	1,907	55,300	953.50
2014-01-15	1,879	1,879	1,855	1,867	21,400	933.50
2014-01-14	1,870	1,880	1,855	1,856	29,300	928
2014-01-10	1,874	1,894	1,856	1,893	37,200	946.50
2014-01-09	1,876	1,880	1,865	1,880	24,700	940
2014-01-08	1,865	1,878	1,853	1,876	27,200	938
2014-01-07	1,887	1,887	1,850	1,851	41,000	925.50
2014-01-06	1,878	1,887	1,866	1,881	47,700	940.50

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 [2014年度]

9882 (株)イエローハットの時系列データ [2014年度]