9882 (株)イエローハットの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,500	2,529	2,478	2,524	55,200	1,262
2016-12-29	2,489	2,503	2,477	2,496	52,000	1,248
2016-12-28	2,463	2,505	2,462	2,493	38,100	1,246.50
2016-12-27	2,458	2,473	2,454	2,463	33,100	1,231.50
2016-12-26	2,472	2,482	2,455	2,469	27,400	1,234.50
2016-12-22	2,443	2,474	2,435	2,466	39,500	1,233
2016-12-21	2,448	2,494	2,434	2,454	114,000	1,227
2016-12-20	2,379	2,464	2,370	2,451	129,100	1,225.50
2016-12-19	2,386	2,401	2,381	2,388	90,600	1,194
2016-12-16	2,400	2,405	2,379	2,388	72,900	1,194
2016-12-15	2,390	2,407	2,377	2,389	89,300	1,194.50
2016-12-14	2,420	2,420	2,387	2,398	36,800	1,199
2016-12-13	2,384	2,425	2,380	2,418	61,800	1,209
2016-12-12	2,398	2,409	2,358	2,387	68,700	1,193.50
2016-12-09	2,365	2,400	2,332	2,383	95,800	1,191.50
2016-12-08	2,309	2,363	2,305	2,344	91,500	1,172
2016-12-07	2,269	2,298	2,269	2,295	41,800	1,147.50
2016-12-06	2,254	2,257	2,235	2,253	48,900	1,126.50
2016-12-05	2,270	2,270	2,233	2,240	44,300	1,120
2016-12-02	2,297	2,302	2,264	2,268	52,500	1,134
2016-12-01	2,350	2,350	2,305	2,305	50,700	1,152.50
2016-11-30	2,279	2,343	2,273	2,337	104,100	1,168.50
2016-11-29	2,271	2,288	2,242	2,263	95,900	1,131.50
2016-11-28	2,270	2,284	2,253	2,278	51,900	1,139
2016-11-25	2,262	2,267	2,233	2,264	128,500	1,132
2016-11-24	2,243	2,262	2,220	2,231	97,000	1,115.50
2016-11-22	2,212	2,219	2,190	2,211	54,900	1,105.50
2016-11-21	2,197	2,216	2,193	2,212	69,800	1,106
2016-11-18	2,184	2,193	2,170	2,187	85,500	1,093.50
2016-11-17	2,162	2,182	2,145	2,179	224,100	1,089.50
2016-11-16	2,236	2,260	2,155	2,162	262,100	1,081
2016-11-15	2,290	2,290	2,240	2,278	35,500	1,139
2016-11-14	2,270	2,307	2,268	2,286	71,100	1,143
2016-11-11	2,296	2,299	2,214	2,247	61,800	1,123.50
2016-11-10	2,249	2,293	2,239	2,270	65,800	1,135
2016-11-09	2,260	2,267	2,148	2,169	54,200	1,084.50
2016-11-08	2,267	2,279	2,244	2,259	59,900	1,129.50
2016-11-07	2,209	2,265	2,209	2,265	91,500	1,132.50
2016-11-04	2,188	2,212	2,181	2,191	46,900	1,095.50
2016-11-02	2,196	2,229	2,173	2,216	53,900	1,108
2016-11-01	2,262	2,262	2,182	2,219	61,900	1,109.50
2016-10-31	2,219	2,287	2,219	2,243	73,000	1,121.50
2016-10-28	2,239	2,278	2,232	2,250	80,300	1,125
2016-10-27	2,228	2,228	2,204	2,216	27,900	1,108
2016-10-26	2,224	2,229	2,206	2,228	30,400	1,114
2016-10-25	2,204	2,224	2,198	2,222	34,400	1,111
2016-10-24	2,194	2,220	2,184	2,208	26,400	1,104
2016-10-21	2,214	2,214	2,190	2,202	30,100	1,101
2016-10-20	2,196	2,216	2,192	2,214	25,800	1,107
2016-10-19	2,187	2,219	2,187	2,200	41,600	1,100
2016-10-17	2,173	2,173	2,143	2,162	23,300	1,081
2016-10-13	2,187	2,187	2,133	2,148	73,800	1,074
2016-10-12	2,173	2,204	2,155	2,171	53,600	1,085.50
2016-10-11	2,160	2,193	2,156	2,179	27,000	1,089.50
2016-10-07	2,190	2,193	2,152	2,157	30,300	1,078.50
2016-10-06	2,155	2,194	2,155	2,172	52,300	1,086
2016-10-05	2,125	2,167	2,124	2,137	53,000	1,068.50
2016-10-04	2,103	2,114	2,087	2,112	30,700	1,056
2016-10-03	2,083	2,114	2,069	2,098	29,900	1,049
2016-09-30	2,070	2,111	2,069	2,073	43,000	1,036.50
2016-09-29	2,075	2,109	2,065	2,078	45,300	1,039
2016-09-28	2,090	2,101	2,000	2,075	157,700	1,037.50
2016-09-27	2,045	2,097	2,031	2,097	166,800	1,048.50
2016-09-26	2,064	2,088	2,048	2,053	63,800	1,026.50
2016-09-23	2,044	2,061	2,029	2,057	50,800	1,028.50
2016-09-21	2,000	2,039	1,957	2,039	95,000	1,019.50
2016-09-20	2,042	2,042	1,985	2,011	98,200	1,005.50
2016-09-16	2,009	2,051	1,989	2,046	87,800	1,023
2016-09-15	2,001	2,031	1,970	1,999	48,500	999.50
2016-09-14	2,019	2,038	2,005	2,014	37,200	1,007
2016-09-13	1,953	2,029	1,953	2,025	84,300	1,012.50
2016-09-12	1,920	1,959	1,912	1,924	172,100	962
2016-09-09	1,950	1,964	1,940	1,946	110,200	973
2016-09-08	2,009	2,010	1,972	1,976	58,400	988
2016-09-07	1,970	2,007	1,953	1,997	43,600	998.50
2016-09-06	1,962	1,977	1,952	1,974	34,200	987
2016-09-05	1,951	1,966	1,944	1,956	64,300	978
2016-09-02	1,940	1,946	1,931	1,938	52,700	969
2016-09-01	1,905	1,950	1,905	1,940	39,800	970
2016-08-31	1,854	1,917	1,849	1,904	65,600	952
2016-08-30	1,870	1,875	1,845	1,846	42,000	923
2016-08-29	1,899	1,914	1,869	1,869	37,400	934.50
2016-08-26	1,900	1,902	1,869	1,869	46,900	934.50
2016-08-25	1,892	1,914	1,892	1,908	9,800	954
2016-08-24	1,910	1,923	1,894	1,895	14,700	947.50
2016-08-23	1,897	1,921	1,897	1,898	17,900	949
2016-08-22	1,874	1,909	1,874	1,907	26,900	953.50
2016-08-19	1,910	1,923	1,883	1,885	27,400	942.50
2016-08-18	1,950	1,960	1,903	1,911	65,300	955.50
2016-08-17	1,904	1,918	1,885	1,916	59,300	958
2016-08-16	1,963	1,966	1,904	1,904	98,700	952
2016-08-15	2,042	2,043	1,962	1,966	56,600	983
2016-08-12	2,049	2,057	2,031	2,041	46,600	1,020.50
2016-08-10	2,026	2,049	2,002	2,043	49,200	1,021.50
2016-08-09	2,055	2,061	2,040	2,053	36,300	1,026.50
2016-08-08	2,061	2,071	2,046	2,058	33,000	1,029
2016-08-05	2,057	2,068	2,043	2,051	41,800	1,025.50
2016-08-04	2,054	2,062	2,037	2,051	74,500	1,025.50
2016-08-03	2,038	2,050	2,017	2,046	63,900	1,023
2016-08-02	2,119	2,119	2,040	2,054	84,600	1,027
2016-08-01	2,218	2,218	2,121	2,138	141,100	1,069
2016-07-29	2,312	2,363	2,270	2,360	29,600	1,180
2016-07-28	2,332	2,355	2,262	2,354	57,400	1,177
2016-07-27	2,387	2,387	2,346	2,356	25,700	1,178
2016-07-26	2,340	2,366	2,320	2,365	25,000	1,182.50
2016-07-25	2,356	2,365	2,331	2,347	44,000	1,173.50
2016-07-22	2,336	2,370	2,332	2,370	19,100	1,185
2016-07-21	2,355	2,373	2,327	2,368	69,600	1,184
2016-07-20	2,400	2,415	2,362	2,405	34,800	1,202.50
2016-07-19	2,400	2,426	2,379	2,416	24,200	1,208
2016-07-15	2,410	2,415	2,381	2,398	13,500	1,199
2016-07-14	2,381	2,417	2,359	2,397	20,300	1,198.50
2016-07-13	2,420	2,435	2,368	2,381	32,100	1,190.50
2016-07-12	2,366	2,402	2,360	2,381	34,800	1,190.50
2016-07-11	2,317	2,368	2,314	2,339	21,100	1,169.50
2016-07-08	2,311	2,325	2,266	2,267	24,100	1,133.50
2016-07-07	2,325	2,338	2,289	2,300	17,800	1,150
2016-07-06	2,255	2,333	2,251	2,327	43,300	1,163.50
2016-07-05	2,314	2,340	2,296	2,309	19,300	1,154.50
2016-07-04	2,300	2,352	2,300	2,339	36,000	1,169.50
2016-07-01	2,298	2,338	2,289	2,322	108,900	1,161
2016-06-30	2,326	2,339	2,261	2,265	59,100	1,132.50
2016-06-29	2,406	2,412	2,311	2,324	78,700	1,162
2016-06-28	2,414	2,451	2,396	2,412	84,500	1,206
2016-06-27	2,350	2,450	2,350	2,436	100,100	1,218
2016-06-24	2,350	2,369	2,191	2,255	53,400	1,127.50
2016-06-23	2,377	2,395	2,343	2,363	28,900	1,181.50
2016-06-22	2,416	2,419	2,372	2,402	54,500	1,201
2016-06-21	2,384	2,401	2,347	2,399	67,400	1,199.50
2016-06-20	2,373	2,403	2,364	2,385	51,000	1,192.50
2016-06-17	2,332	2,375	2,332	2,348	82,200	1,174
2016-06-16	2,385	2,386	2,308	2,330	99,300	1,165
2016-06-15	2,399	2,410	2,375	2,385	81,200	1,192.50
2016-06-14	2,416	2,429	2,397	2,429	73,800	1,214.50
2016-06-13	2,400	2,423	2,388	2,416	50,100	1,208
2016-06-10	2,413	2,417	2,395	2,417	46,800	1,208.50
2016-06-09	2,360	2,400	2,360	2,396	27,600	1,198
2016-06-08	2,367	2,387	2,351	2,383	87,000	1,191.50
2016-06-07	2,366	2,373	2,350	2,372	23,600	1,186
2016-06-06	2,399	2,400	2,356	2,378	24,500	1,189
2016-06-03	2,386	2,423	2,386	2,405	12,200	1,202.50
2016-06-02	2,399	2,420	2,374	2,377	36,500	1,188.50
2016-06-01	2,400	2,421	2,392	2,403	26,100	1,201.50
2016-05-31	2,399	2,415	2,368	2,415	32,100	1,207.50
2016-05-30	2,368	2,380	2,360	2,380	10,200	1,190
2016-05-27	2,362	2,365	2,342	2,361	13,300	1,180.50
2016-05-26	2,398	2,398	2,351	2,362	17,800	1,181
2016-05-25	2,350	2,398	2,348	2,384	28,500	1,192
2016-05-24	2,332	2,349	2,329	2,337	13,900	1,168.50
2016-05-23	2,333	2,344	2,307	2,332	19,200	1,166
2016-05-20	2,340	2,358	2,323	2,337	13,500	1,168.50
2016-05-19	2,351	2,356	2,309	2,329	27,300	1,164.50
2016-05-18	2,336	2,344	2,304	2,316	16,000	1,158
2016-05-17	2,334	2,343	2,320	2,343	19,100	1,171.50
2016-05-16	2,375	2,379	2,326	2,334	22,400	1,167
2016-05-13	2,328	2,361	2,310	2,344	65,200	1,172
2016-05-12	2,342	2,342	2,290	2,313	89,500	1,156.50
2016-05-11	2,328	2,358	2,271	2,327	107,300	1,163.50
2016-05-10	2,247	2,309	2,226	2,309	51,200	1,154.50
2016-05-09	2,222	2,250	2,211	2,221	53,400	1,110.50
2016-05-06	2,194	2,225	2,185	2,212	46,700	1,106
2016-05-02	2,169	2,194	2,158	2,174	56,200	1,087
2016-04-28	2,272	2,304	2,238	2,245	57,800	1,122.50
2016-04-27	2,280	2,280	2,245	2,255	53,600	1,127.50
2016-04-26	2,300	2,300	2,264	2,280	46,200	1,140
2016-04-25	2,339	2,339	2,294	2,309	32,800	1,154.50
2016-04-22	2,320	2,335	2,300	2,329	31,400	1,164.50
2016-04-21	2,320	2,320	2,296	2,317	46,400	1,158.50
2016-04-20	2,305	2,335	2,277	2,288	73,500	1,144
2016-04-19	2,266	2,301	2,255	2,300	67,700	1,150
2016-04-18	2,207	2,256	2,182	2,226	37,900	1,113
2016-04-15	2,230	2,274	2,204	2,257	36,200	1,128.50
2016-04-14	2,211	2,251	2,197	2,244	56,800	1,122
2016-04-13	2,226	2,226	2,150	2,179	89,000	1,089.50
2016-04-12	2,215	2,246	2,202	2,226	26,500	1,113
2016-04-11	2,217	2,243	2,197	2,215	50,200	1,107.50
2016-04-08	2,150	2,268	2,138	2,230	68,900	1,115
2016-04-07	2,159	2,216	2,159	2,193	87,300	1,096.50
2016-04-06	2,137	2,176	2,127	2,150	39,500	1,075
2016-04-05	2,204	2,228	2,160	2,163	56,200	1,081.50
2016-04-04	2,167	2,232	2,157	2,222	55,800	1,111
2016-04-01	2,269	2,269	2,175	2,175	62,400	1,087.50
2016-03-31	2,287	2,288	2,260	2,263	50,000	1,131.50
2016-03-30	2,294	2,302	2,260	2,263	47,600	1,131.50
2016-03-29	2,268	2,306	2,245	2,295	67,900	1,147.50
2016-03-28	2,279	2,294	2,265	2,294	117,500	1,147
2016-03-25	2,269	2,270	2,250	2,267	58,200	1,133.50
2016-03-24	2,269	2,280	2,235	2,246	68,900	1,123
2016-03-23	2,209	2,273	2,209	2,272	56,500	1,136
2016-03-22	2,188	2,203	2,167	2,203	48,100	1,101.50
2016-03-18	2,199	2,199	2,156	2,191	48,500	1,095.50
2016-03-17	2,225	2,236	2,175	2,199	42,900	1,099.50
2016-03-16	2,162	2,219	2,151	2,206	36,500	1,103
2016-03-15	2,193	2,205	2,163	2,183	38,400	1,091.50
2016-03-14	2,171	2,205	2,156	2,195	35,700	1,097.50
2016-03-11	2,090	2,169	2,077	2,152	67,800	1,076
2016-03-10	2,101	2,145	2,094	2,104	64,800	1,052
2016-03-09	2,100	2,116	2,080	2,094	32,900	1,047
2016-03-08	2,130	2,141	2,081	2,108	46,500	1,054
2016-03-07	2,166	2,181	2,122	2,127	54,200	1,063.50
2016-03-04	2,110	2,155	2,094	2,146	72,500	1,073
2016-03-03	2,068	2,109	2,068	2,109	59,600	1,054.50
2016-03-02	2,063	2,084	2,026	2,076	89,400	1,038
2016-03-01	2,011	2,066	2,011	2,031	111,800	1,015.50
2016-02-29	2,020	2,029	1,996	2,001	97,600	1,000.50
2016-02-26	2,000	2,035	1,997	2,009	80,500	1,004.50
2016-02-25	1,921	1,998	1,910	1,989	103,000	994.50
2016-02-24	1,881	1,935	1,880	1,931	86,400	965.50
2016-02-23	1,916	1,935	1,880	1,883	100,300	941.50
2016-02-22	1,874	1,918	1,874	1,900	87,600	950
2016-02-19	1,900	1,904	1,867	1,876	64,300	938
2016-02-18	1,885	1,914	1,870	1,900	125,000	950
2016-02-17	1,850	1,875	1,822	1,861	92,300	930.50
2016-02-16	1,900	1,924	1,836	1,848	151,900	924
2016-02-15	1,865	1,900	1,849	1,896	125,100	948
2016-02-12	1,826	1,842	1,760	1,785	90,000	892.50
2016-02-10	1,930	1,954	1,870	1,884	148,900	942
2016-02-09	1,952	1,972	1,915	1,926	125,600	963
2016-02-08	1,952	1,974	1,929	1,962	156,400	981
2016-02-05	2,098	2,098	1,958	1,967	141,700	983.50
2016-02-04	2,180	2,180	2,102	2,107	46,100	1,053.50
2016-02-03	2,203	2,228	2,188	2,195	50,200	1,097.50
2016-02-02	2,200	2,257	2,180	2,240	36,400	1,120
2016-02-01	2,285	2,295	2,214	2,231	70,400	1,115.50
2016-01-29	2,260	2,316	2,247	2,315	33,400	1,157.50
2016-01-28	2,257	2,285	2,240	2,260	14,900	1,130
2016-01-27	2,268	2,275	2,233	2,257	31,700	1,128.50
2016-01-26	2,248	2,268	2,206	2,218	18,400	1,109
2016-01-25	2,273	2,277	2,216	2,248	44,100	1,124
2016-01-22	2,178	2,266	2,175	2,266	43,600	1,133
2016-01-21	2,202	2,220	2,115	2,115	44,200	1,057.50
2016-01-20	2,311	2,338	2,245	2,246	29,500	1,123
2016-01-19	2,325	2,350	2,291	2,305	26,300	1,152.50
2016-01-18	2,318	2,348	2,277	2,326	41,200	1,163
2016-01-15	2,298	2,344	2,298	2,333	31,400	1,166.50
2016-01-14	2,272	2,291	2,243	2,281	38,300	1,140.50
2016-01-13	2,256	2,331	2,235	2,322	46,900	1,161
2016-01-12	2,280	2,289	2,201	2,207	85,500	1,103.50
2016-01-08	2,250	2,315	2,241	2,290	74,500	1,145
2016-01-07	2,340	2,364	2,250	2,257	98,200	1,128.50
2016-01-06	2,439	2,439	2,331	2,342	67,800	1,171
2016-01-05	2,449	2,455	2,405	2,413	52,200	1,206.50
2016-01-04	2,453	2,479	2,404	2,439	37,100	1,219.50

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 [2016年度]

9882 (株)イエローハットの時系列データ [2016年度]