9882 (株)イエローハットの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,493	2,504	2,472	2,483	24,300	1,241.50
2015-12-29	2,431	2,488	2,400	2,459	39,000	1,229.50
2015-12-28	2,431	2,445	2,375	2,409	37,300	1,204.50
2015-12-25	2,420	2,445	2,407	2,419	19,600	1,209.50
2015-12-24	2,450	2,471	2,416	2,420	32,800	1,210
2015-12-22	2,499	2,509	2,457	2,463	43,100	1,231.50
2015-12-21	2,532	2,532	2,465	2,514	47,800	1,257
2015-12-18	2,501	2,549	2,489	2,532	47,400	1,266
2015-12-17	2,479	2,520	2,457	2,503	55,100	1,251.50
2015-12-16	2,457	2,465	2,423	2,429	40,400	1,214.50
2015-12-15	2,495	2,509	2,449	2,456	27,700	1,228
2015-12-14	2,490	2,504	2,465	2,475	31,800	1,237.50
2015-12-11	2,580	2,602	2,519	2,545	53,100	1,272.50
2015-12-10	2,550	2,566	2,515	2,515	30,400	1,257.50
2015-12-09	2,599	2,632	2,558	2,558	50,100	1,279
2015-12-08	2,623	2,640	2,586	2,593	29,300	1,296.50
2015-12-07	2,620	2,642	2,620	2,623	23,600	1,311.50
2015-12-04	2,599	2,619	2,591	2,610	30,800	1,305
2015-12-03	2,624	2,631	2,594	2,599	53,300	1,299.50
2015-12-02	2,658	2,659	2,594	2,642	42,000	1,321
2015-12-01	2,650	2,655	2,623	2,635	28,800	1,317.50
2015-11-30	2,650	2,654	2,637	2,652	22,000	1,326
2015-11-27	2,630	2,643	2,612	2,636	44,600	1,318
2015-11-26	2,670	2,679	2,636	2,661	34,900	1,330.50
2015-11-25	2,691	2,691	2,669	2,675	15,900	1,337.50
2015-11-24	2,703	2,717	2,681	2,702	39,100	1,351
2015-11-20	2,706	2,718	2,694	2,718	15,200	1,359
2015-11-19	2,708	2,708	2,678	2,694	20,500	1,347
2015-11-18	2,703	2,709	2,668	2,676	23,900	1,338
2015-11-17	2,698	2,707	2,677	2,695	28,800	1,347.50
2015-11-16	2,650	2,677	2,642	2,655	27,800	1,327.50
2015-11-13	2,688	2,707	2,666	2,695	20,000	1,347.50
2015-11-12	2,719	2,739	2,668	2,696	45,500	1,348
2015-11-11	2,711	2,741	2,699	2,740	25,200	1,370
2015-11-10	2,745	2,746	2,704	2,723	27,100	1,361.50
2015-11-09	2,770	2,800	2,743	2,759	43,200	1,379.50
2015-11-06	2,766	2,778	2,729	2,764	33,600	1,382
2015-11-05	2,695	2,800	2,679	2,784	68,900	1,392
2015-11-04	2,680	2,695	2,647	2,665	30,500	1,332.50
2015-11-02	2,669	2,697	2,649	2,676	42,300	1,338
2015-10-30	2,663	2,682	2,638	2,669	35,500	1,334.50
2015-10-29	2,639	2,649	2,605	2,619	59,100	1,309.50
2015-10-28	2,701	2,705	2,619	2,639	47,300	1,319.50
2015-10-27	2,720	2,737	2,702	2,702	16,500	1,351
2015-10-26	2,750	2,750	2,700	2,710	19,600	1,355
2015-10-23	2,750	2,758	2,722	2,725	29,100	1,362.50
2015-10-22	2,712	2,733	2,705	2,729	12,000	1,364.50
2015-10-21	2,686	2,748	2,685	2,712	47,500	1,356
2015-10-20	2,708	2,728	2,684	2,706	25,500	1,353
2015-10-19	2,685	2,717	2,666	2,682	29,800	1,341
2015-10-16	2,654	2,708	2,647	2,657	34,100	1,328.50
2015-10-15	2,650	2,658	2,626	2,641	30,600	1,320.50
2015-10-14	2,637	2,659	2,618	2,640	22,000	1,320
2015-10-13	2,609	2,687	2,609	2,633	53,500	1,316.50
2015-10-09	2,629	2,629	2,553	2,614	30,300	1,307
2015-10-08	2,623	2,624	2,584	2,604	31,000	1,302
2015-10-07	2,630	2,665	2,605	2,619	34,900	1,309.50
2015-10-06	2,609	2,617	2,592	2,603	49,900	1,301.50
2015-10-05	2,600	2,610	2,558	2,582	32,600	1,291
2015-10-02	2,607	2,637	2,565	2,614	44,100	1,307
2015-10-01	2,614	2,616	2,570	2,605	49,700	1,302.50
2015-09-30	2,568	2,607	2,528	2,592	84,100	1,296
2015-09-29	2,524	2,529	2,495	2,507	49,200	1,253.50
2015-09-28	2,442	2,560	2,423	2,524	80,100	1,262
2015-09-25	2,532	2,532	2,411	2,421	164,100	1,210.50
2015-09-24	2,600	2,600	2,493	2,495	77,300	1,247.50
2015-09-18	2,566	2,584	2,526	2,563	37,400	1,281.50
2015-09-17	2,579	2,579	2,508	2,530	26,600	1,265
2015-09-16	2,600	2,611	2,522	2,548	31,600	1,274
2015-09-15	2,572	2,615	2,547	2,553	18,400	1,276.50
2015-09-14	2,529	2,578	2,525	2,545	21,600	1,272.50
2015-09-11	2,413	2,557	2,413	2,527	49,700	1,263.50
2015-09-10	2,495	2,495	2,434	2,460	32,300	1,230
2015-09-09	2,495	2,522	2,457	2,495	34,500	1,247.50
2015-09-08	2,493	2,514	2,430	2,431	23,400	1,215.50
2015-09-07	2,500	2,508	2,461	2,493	22,900	1,246.50
2015-09-04	2,566	2,574	2,505	2,518	26,800	1,259
2015-09-03	2,573	2,632	2,549	2,558	49,300	1,279
2015-09-02	2,520	2,598	2,500	2,519	63,500	1,259.50
2015-09-01	2,645	2,689	2,557	2,560	46,100	1,280
2015-08-31	2,670	2,670	2,631	2,645	29,100	1,322.50
2015-08-28	2,605	2,675	2,577	2,668	35,300	1,334
2015-08-27	2,599	2,604	2,534	2,537	41,000	1,268.50
2015-08-26	2,516	2,542	2,461	2,480	44,300	1,240
2015-08-25	2,412	2,579	2,401	2,466	59,100	1,233
2015-08-24	2,625	2,661	2,557	2,557	46,300	1,278.50
2015-08-21	2,649	2,720	2,649	2,668	50,000	1,334
2015-08-20	2,772	2,772	2,695	2,699	34,900	1,349.50
2015-08-19	2,784	2,807	2,765	2,771	40,800	1,385.50
2015-08-18	2,847	2,854	2,757	2,766	57,800	1,383
2015-08-17	2,827	2,848	2,780	2,818	38,500	1,409
2015-08-14	2,693	2,810	2,692	2,777	78,400	1,388.50
2015-08-13	2,654	2,692	2,644	2,682	24,400	1,341
2015-08-12	2,681	2,701	2,649	2,659	36,100	1,329.50
2015-08-11	2,688	2,718	2,677	2,697	40,100	1,348.50
2015-08-10	2,641	2,672	2,613	2,670	45,100	1,335
2015-08-07	2,671	2,713	2,659	2,670	76,100	1,335
2015-08-06	2,680	2,735	2,670	2,684	67,400	1,342
2015-08-05	2,670	2,678	2,622	2,668	45,800	1,334
2015-08-04	2,631	2,691	2,601	2,678	64,000	1,339
2015-08-03	2,557	2,704	2,557	2,681	93,600	1,340.50
2015-07-31	2,489	2,536	2,489	2,517	35,100	1,258.50
2015-07-30	2,526	2,538	2,486	2,527	42,900	1,263.50
2015-07-29	2,526	2,538	2,520	2,526	34,100	1,263
2015-07-28	2,500	2,538	2,497	2,528	37,500	1,264
2015-07-27	2,526	2,529	2,496	2,517	34,000	1,258.50
2015-07-24	2,525	2,543	2,520	2,530	30,100	1,265
2015-07-23	2,510	2,530	2,505	2,529	32,900	1,264.50
2015-07-22	2,513	2,530	2,506	2,507	32,900	1,253.50
2015-07-21	2,509	2,536	2,501	2,534	58,500	1,267
2015-07-17	2,473	2,520	2,456	2,478	64,000	1,239
2015-07-16	2,418	2,464	2,394	2,462	36,700	1,231
2015-07-15	2,356	2,397	2,347	2,395	48,200	1,197.50
2015-07-14	2,317	2,350	2,302	2,341	22,600	1,170.50
2015-07-13	2,275	2,293	2,273	2,291	10,800	1,145.50
2015-07-10	2,278	2,286	2,250	2,261	30,500	1,130.50
2015-07-09	2,250	2,266	2,185	2,252	54,800	1,126
2015-07-08	2,370	2,380	2,307	2,307	39,800	1,153.50
2015-07-07	2,395	2,400	2,370	2,375	14,000	1,187.50
2015-07-06	2,403	2,404	2,357	2,360	30,900	1,180
2015-07-03	2,425	2,430	2,408	2,419	20,300	1,209.50
2015-07-02	2,434	2,446	2,417	2,425	21,100	1,212.50
2015-07-01	2,390	2,429	2,375	2,425	34,700	1,212.50
2015-06-30	2,355	2,390	2,343	2,382	28,000	1,191
2015-06-29	2,350	2,377	2,338	2,349	38,200	1,174.50
2015-06-26	2,384	2,420	2,380	2,408	49,100	1,204
2015-06-25	2,360	2,379	2,337	2,367	67,400	1,183.50
2015-06-24	2,370	2,377	2,356	2,364	59,900	1,182
2015-06-23	2,329	2,360	2,329	2,348	33,700	1,174
2015-06-22	2,317	2,345	2,316	2,317	84,500	1,158.50
2015-06-19	2,388	2,388	2,349	2,357	45,700	1,178.50
2015-06-18	2,361	2,370	2,332	2,363	38,500	1,181.50
2015-06-17	2,355	2,394	2,355	2,370	36,400	1,185
2015-06-16	2,331	2,357	2,331	2,346	53,400	1,173
2015-06-15	2,351	2,364	2,335	2,349	44,900	1,174.50
2015-06-12	2,343	2,389	2,312	2,344	114,600	1,172
2015-06-11	2,403	2,415	2,384	2,389	40,200	1,194.50
2015-06-10	2,396	2,408	2,391	2,391	32,100	1,195.50
2015-06-09	2,401	2,423	2,397	2,397	33,800	1,198.50
2015-06-08	2,451	2,451	2,389	2,412	45,000	1,206
2015-06-05	2,450	2,470	2,450	2,454	31,700	1,227
2015-06-04	2,460	2,469	2,449	2,450	25,600	1,225
2015-06-03	2,511	2,512	2,462	2,463	27,700	1,231.50
2015-06-02	2,501	2,515	2,494	2,505	13,300	1,252.50
2015-06-01	2,499	2,500	2,483	2,500	9,700	1,250
2015-05-29	2,486	2,497	2,481	2,493	18,500	1,246.50
2015-05-28	2,554	2,554	2,497	2,497	21,800	1,248.50
2015-05-27	2,553	2,554	2,512	2,518	10,000	1,259
2015-05-26	2,553	2,565	2,533	2,536	9,800	1,268
2015-05-25	2,518	2,549	2,512	2,542	16,200	1,271
2015-05-22	2,515	2,519	2,502	2,518	11,600	1,259
2015-05-21	2,534	2,541	2,515	2,520	19,100	1,260
2015-05-20	2,534	2,539	2,499	2,533	22,800	1,266.50
2015-05-19	2,500	2,511	2,492	2,498	17,400	1,249
2015-05-18	2,490	2,500	2,473	2,498	12,200	1,249
2015-05-15	2,465	2,493	2,465	2,482	10,700	1,241
2015-05-14	2,520	2,520	2,464	2,465	25,800	1,232.50
2015-05-13	2,502	2,536	2,487	2,527	19,700	1,263.50
2015-05-12	2,544	2,544	2,471	2,502	30,600	1,251
2015-05-11	2,570	2,596	2,518	2,527	71,800	1,263.50
2015-05-08	2,564	2,583	2,547	2,554	10,300	1,277
2015-05-07	2,571	2,595	2,551	2,564	20,700	1,282
2015-05-01	2,612	2,622	2,588	2,601	20,400	1,300.50
2015-04-30	2,669	2,675	2,631	2,649	34,000	1,324.50
2015-04-28	2,652	2,694	2,638	2,673	24,800	1,336.50
2015-04-27	2,641	2,651	2,620	2,650	11,000	1,325
2015-04-24	2,643	2,664	2,631	2,650	25,800	1,325
2015-04-23	2,631	2,659	2,630	2,645	23,000	1,322.50
2015-04-22	2,673	2,694	2,660	2,676	15,000	1,338
2015-04-21	2,661	2,662	2,622	2,656	19,600	1,328
2015-04-20	2,687	2,687	2,644	2,661	15,800	1,330.50
2015-04-17	2,714	2,730	2,679	2,684	21,400	1,342
2015-04-16	2,700	2,733	2,656	2,731	32,900	1,365.50
2015-04-15	2,663	2,698	2,662	2,690	27,800	1,345
2015-04-14	2,606	2,663	2,594	2,662	24,300	1,331
2015-04-13	2,648	2,649	2,600	2,622	33,800	1,311
2015-04-10	2,563	2,648	2,560	2,624	45,000	1,312
2015-04-09	2,580	2,593	2,562	2,577	40,600	1,288.50
2015-04-08	2,558	2,599	2,540	2,573	27,800	1,286.50
2015-04-07	2,545	2,571	2,532	2,558	28,100	1,279
2015-04-06	2,578	2,580	2,546	2,561	18,600	1,280.50
2015-04-03	2,564	2,596	2,561	2,579	14,900	1,289.50
2015-04-02	2,533	2,599	2,533	2,582	27,400	1,291
2015-04-01	2,525	2,553	2,507	2,543	43,100	1,271.50
2015-03-31	2,588	2,611	2,555	2,568	24,900	1,284
2015-03-30	2,600	2,600	2,540	2,561	32,000	1,280.50
2015-03-27	2,590	2,627	2,552	2,571	56,700	1,285.50
2015-03-26	2,659	2,659	2,602	2,643	73,400	1,321.50
2015-03-25	2,685	2,689	2,625	2,660	47,400	1,330
2015-03-24	2,733	2,733	2,668	2,686	45,900	1,343
2015-03-23	2,754	2,762	2,705	2,733	40,200	1,366.50
2015-03-20	2,761	2,765	2,738	2,762	46,700	1,381
2015-03-19	2,695	2,729	2,693	2,729	54,100	1,364.50
2015-03-18	2,600	2,682	2,600	2,669	60,200	1,334.50
2015-03-17	2,585	2,594	2,565	2,583	69,400	1,291.50
2015-03-16	2,537	2,585	2,532	2,567	58,300	1,283.50
2015-03-13	2,488	2,539	2,463	2,521	86,200	1,260.50
2015-03-12	2,410	2,455	2,410	2,453	29,500	1,226.50
2015-03-11	2,403	2,439	2,403	2,419	35,500	1,209.50
2015-03-10	2,429	2,447	2,420	2,433	17,500	1,216.50
2015-03-09	2,430	2,441	2,417	2,427	12,300	1,213.50
2015-03-06	2,403	2,454	2,399	2,450	37,600	1,225
2015-03-05	2,352	2,406	2,343	2,402	62,200	1,201
2015-03-04	2,358	2,379	2,353	2,356	23,600	1,178
2015-03-03	2,331	2,359	2,331	2,358	16,200	1,179
2015-03-02	2,350	2,371	2,326	2,327	35,300	1,163.50
2015-02-27	2,374	2,388	2,351	2,356	38,000	1,178
2015-02-26	2,387	2,399	2,379	2,392	53,800	1,196
2015-02-25	2,403	2,403	2,380	2,393	16,000	1,196.50
2015-02-24	2,424	2,435	2,400	2,402	22,700	1,201
2015-02-23	2,443	2,445	2,408	2,417	37,300	1,208.50
2015-02-20	2,439	2,450	2,418	2,450	22,400	1,225
2015-02-19	2,419	2,427	2,395	2,426	23,400	1,213
2015-02-18	2,378	2,419	2,373	2,411	33,500	1,205.50
2015-02-17	2,332	2,378	2,332	2,363	19,700	1,181.50
2015-02-16	2,331	2,343	2,328	2,332	14,300	1,166
2015-02-13	2,359	2,367	2,309	2,314	47,600	1,157
2015-02-12	2,365	2,392	2,353	2,366	31,000	1,183
2015-02-10	2,333	2,354	2,333	2,338	17,300	1,169
2015-02-09	2,324	2,333	2,324	2,333	11,400	1,166.50
2015-02-06	2,302	2,319	2,297	2,313	14,200	1,156.50
2015-02-05	2,312	2,330	2,295	2,295	23,200	1,147.50
2015-02-04	2,312	2,344	2,310	2,322	25,200	1,161
2015-02-03	2,341	2,345	2,292	2,302	24,500	1,151
2015-02-02	2,307	2,377	2,285	2,318	50,400	1,159
2015-01-30	2,326	2,331	2,305	2,312	15,700	1,156
2015-01-29	2,292	2,340	2,292	2,306	18,400	1,153
2015-01-28	2,300	2,336	2,283	2,323	18,900	1,161.50
2015-01-27	2,287	2,320	2,280	2,295	22,800	1,147.50
2015-01-26	2,254	2,287	2,250	2,269	14,100	1,134.50
2015-01-23	2,250	2,273	2,238	2,260	10,500	1,130
2015-01-22	2,280	2,280	2,224	2,236	33,600	1,118
2015-01-21	2,287	2,312	2,278	2,280	25,000	1,140
2015-01-20	2,288	2,318	2,272	2,314	15,000	1,157
2015-01-19	2,274	2,277	2,252	2,271	9,500	1,135.50
2015-01-16	2,290	2,294	2,217	2,243	37,200	1,121.50
2015-01-15	2,295	2,328	2,295	2,304	11,900	1,152
2015-01-14	2,320	2,329	2,292	2,295	13,100	1,147.50
2015-01-13	2,359	2,359	2,312	2,342	21,000	1,171
2015-01-09	2,360	2,381	2,359	2,364	14,100	1,182
2015-01-08	2,360	2,383	2,350	2,362	15,200	1,181
2015-01-07	2,348	2,375	2,347	2,367	15,700	1,183.50
2015-01-06	2,420	2,420	2,369	2,370	29,900	1,185
2015-01-05	2,471	2,472	2,441	2,443	17,200	1,221.50

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 [2015年度]

9882 (株)イエローハットの時系列データ [2015年度]