9882 (株)イエローハットの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,969	1,974	1,944	1,958	76,900	979
2019-12-27	1,950	1,972	1,938	1,966	98,300	983
2019-12-26	1,979	1,979	1,957	1,958	142,400	979
2019-12-25	1,990	1,996	1,959	1,965	73,800	982.50
2019-12-24	2,007	2,007	1,977	2,001	92,600	1,000.50
2019-12-23	2,022	2,022	1,983	1,999	160,300	999.50
2019-12-20	1,980	2,019	1,973	2,019	194,900	1,009.50
2019-12-19	1,964	1,971	1,952	1,971	105,700	985.50
2019-12-18	1,998	1,998	1,957	1,966	96,100	983
2019-12-17	1,965	1,980	1,936	1,980	185,700	990
2019-12-16	1,965	1,978	1,958	1,969	82,300	984.50
2019-12-13	1,997	1,999	1,957	1,960	134,700	980
2019-12-12	2,000	2,004	1,952	1,965	141,800	982.50
2019-12-11	2,024	2,027	1,991	2,001	145,000	1,000.50
2019-12-10	2,005	2,033	2,000	2,031	98,500	1,015.50
2019-12-09	2,037	2,045	1,994	2,018	116,200	1,009
2019-12-06	2,060	2,060	2,004	2,019	182,400	1,009.50
2019-12-05	2,005	2,060	1,997	2,059	255,700	1,029.50
2019-12-04	1,980	2,005	1,975	2,002	93,900	1,001
2019-12-03	1,972	2,004	1,968	1,998	137,300	999
2019-12-02	1,977	2,013	1,969	2,004	170,300	1,002
2019-11-29	1,969	1,983	1,959	1,973	98,600	986.50
2019-11-28	1,974	1,974	1,942	1,958	99,200	979
2019-11-27	1,970	1,993	1,956	1,986	121,300	993
2019-11-26	2,000	2,008	1,954	1,966	226,400	983
2019-11-25	1,960	2,014	1,960	2,001	240,500	1,000.50
2019-11-22	1,922	1,970	1,908	1,941	248,400	970.50
2019-11-21	1,860	1,889	1,854	1,885	105,300	942.50
2019-11-20	1,876	1,877	1,854	1,872	69,600	936
2019-11-19	1,898	1,898	1,880	1,885	81,300	942.50
2019-11-18	1,918	1,918	1,875	1,884	159,900	942
2019-11-15	1,917	1,940	1,915	1,930	100,800	965
2019-11-14	1,911	1,936	1,898	1,914	133,300	957
2019-11-13	1,875	1,914	1,855	1,911	180,400	955.50
2019-11-12	1,884	1,884	1,850	1,875	264,300	937.50
2019-11-11	1,897	1,917	1,871	1,885	389,300	942.50
2019-11-08	1,963	1,967	1,894	1,913	265,800	956.50
2019-11-07	1,925	1,950	1,888	1,950	182,300	975
2019-11-06	1,895	1,949	1,895	1,936	383,500	968
2019-11-05	1,828	1,879	1,808	1,879	260,000	939.50
2019-11-01	1,793	1,851	1,791	1,838	288,000	919
2019-10-31	1,738	1,790	1,738	1,774	236,800	887
2019-10-30	1,690	1,717	1,680	1,717	234,500	858.50
2019-10-29	1,729	1,751	1,706	1,711	165,200	855.50
2019-10-28	1,791	1,791	1,712	1,732	288,500	866
2019-10-25	1,705	1,712	1,689	1,711	78,600	855.50
2019-10-24	1,717	1,727	1,701	1,707	166,300	853.50
2019-10-23	1,670	1,698	1,657	1,693	221,700	846.50
2019-10-21	1,621	1,641	1,617	1,639	121,100	819.50
2019-10-18	1,626	1,649	1,617	1,618	102,400	809
2019-10-17	1,617	1,631	1,606	1,615	85,800	807.50
2019-10-16	1,635	1,648	1,608	1,610	116,800	805
2019-10-15	1,613	1,623	1,610	1,618	134,200	809
2019-10-11	1,609	1,609	1,587	1,595	99,100	797.50
2019-10-10	1,595	1,613	1,575	1,595	299,800	797.50
2019-10-09	1,610	1,633	1,604	1,613	207,500	806.50
2019-10-08	1,613	1,634	1,603	1,605	146,600	802.50
2019-10-07	1,593	1,615	1,590	1,610	79,700	805
2019-10-04	1,566	1,597	1,560	1,594	91,600	797
2019-10-03	1,582	1,588	1,557	1,572	107,600	786
2019-10-02	1,581	1,609	1,572	1,607	112,700	803.50
2019-10-01	1,602	1,603	1,584	1,591	76,500	795.50
2019-09-30	1,588	1,614	1,568	1,592	155,800	796
2019-09-27	1,599	1,608	1,572	1,595	228,000	797.50
2019-09-26	1,578	1,630	1,576	1,612	485,200	806
2019-09-25	1,627	1,635	1,612	1,618	183,900	809
2019-09-24	1,620	1,640	1,615	1,623	244,500	811.50
2019-09-20	1,603	1,643	1,603	1,626	211,100	813
2019-09-19	1,612	1,649	1,612	1,643	130,500	821.50
2019-09-18	1,622	1,622	1,578	1,607	170,700	803.50
2019-09-17	1,638	1,644	1,617	1,627	112,900	813.50
2019-09-13	1,644	1,648	1,621	1,636	172,700	818
2019-09-12	1,602	1,649	1,596	1,629	209,500	814.50
2019-09-11	1,553	1,600	1,547	1,597	164,200	798.50
2019-09-10	1,539	1,558	1,519	1,544	261,200	772
2019-09-09	1,538	1,538	1,521	1,530	162,000	765
2019-09-06	1,565	1,576	1,538	1,541	135,100	770.50
2019-09-05	1,553	1,576	1,544	1,558	219,900	779
2019-09-04	1,541	1,550	1,534	1,544	128,300	772
2019-09-03	1,548	1,566	1,539	1,541	99,800	770.50
2019-09-02	1,587	1,587	1,549	1,551	87,200	775.50
2019-08-30	1,567	1,600	1,565	1,594	178,100	797
2019-08-29	1,578	1,582	1,552	1,561	129,100	780.50
2019-08-28	1,568	1,573	1,555	1,560	82,500	780
2019-08-27	1,550	1,583	1,550	1,562	151,500	781
2019-08-26	1,508	1,533	1,502	1,530	97,100	765
2019-08-23	1,539	1,544	1,535	1,540	67,600	770
2019-08-22	1,539	1,541	1,521	1,535	54,700	767.50
2019-08-21	1,538	1,538	1,514	1,526	69,400	763
2019-08-20	1,515	1,547	1,510	1,546	93,700	773
2019-08-19	1,495	1,500	1,484	1,496	58,100	748
2019-08-16	1,454	1,476	1,451	1,465	32,800	732.50
2019-08-15	1,436	1,457	1,430	1,452	70,600	726
2019-08-14	1,467	1,479	1,441	1,465	82,600	732.50
2019-08-13	1,439	1,467	1,428	1,464	145,400	732
2019-08-09	1,503	1,539	1,498	1,499	159,200	749.50
2019-08-08	1,487	1,497	1,456	1,491	99,800	745.50
2019-08-07	1,467	1,496	1,461	1,487	91,200	743.50
2019-08-06	1,441	1,488	1,435	1,474	144,300	737
2019-08-05	1,457	1,493	1,457	1,471	121,500	735.50
2019-08-02	1,439	1,485	1,439	1,472	135,800	736
2019-08-01	1,455	1,477	1,429	1,469	142,600	734.50
2019-07-31	1,390	1,415	1,390	1,397	71,800	698.50
2019-07-30	1,391	1,408	1,386	1,407	62,900	703.50
2019-07-29	1,380	1,382	1,369	1,382	54,100	691
2019-07-26	1,381	1,383	1,359	1,379	69,300	689.50
2019-07-25	1,392	1,395	1,376	1,384	156,400	692
2019-07-24	1,395	1,403	1,384	1,392	134,800	696
2019-07-23	1,403	1,403	1,385	1,390	126,100	695
2019-07-22	1,406	1,418	1,393	1,406	66,700	703
2019-07-19	1,392	1,427	1,382	1,405	92,400	702.50
2019-07-18	1,432	1,442	1,372	1,381	149,600	690.50
2019-07-17	1,429	1,444	1,424	1,440	90,300	720
2019-07-16	1,447	1,463	1,426	1,429	75,500	714.50
2019-07-12	1,444	1,461	1,431	1,458	53,400	729
2019-07-11	1,424	1,431	1,417	1,429	79,200	714.50
2019-07-10	1,435	1,435	1,422	1,424	67,200	712
2019-07-09	1,452	1,459	1,429	1,434	80,600	717
2019-07-08	1,481	1,498	1,455	1,460	81,100	730
2019-07-05	1,499	1,514	1,485	1,492	63,800	746
2019-07-04	1,492	1,499	1,490	1,494	39,700	747
2019-07-03	1,469	1,494	1,467	1,484	83,200	742
2019-07-02	1,468	1,478	1,456	1,469	41,200	734.50
2019-07-01	1,457	1,473	1,445	1,468	62,600	734
2019-06-28	1,441	1,455	1,436	1,438	76,100	719
2019-06-27	1,425	1,439	1,420	1,439	52,300	719.50
2019-06-26	1,457	1,457	1,421	1,422	61,300	711
2019-06-25	1,448	1,470	1,446	1,457	41,400	728.50
2019-06-24	1,458	1,473	1,441	1,448	43,600	724
2019-06-21	1,459	1,459	1,438	1,453	108,200	726.50
2019-06-20	1,483	1,486	1,459	1,463	60,400	731.50
2019-06-19	1,460	1,474	1,458	1,472	126,800	736
2019-06-18	1,480	1,488	1,454	1,454	62,200	727
2019-06-17	1,500	1,504	1,473	1,475	51,900	737.50
2019-06-14	1,500	1,507	1,474	1,501	81,600	750.50
2019-06-13	1,497	1,519	1,490	1,500	164,100	750
2019-06-12	1,506	1,525	1,430	1,495	341,400	747.50
2019-06-11	1,452	1,482	1,432	1,477	101,500	738.50
2019-06-10	1,450	1,458	1,427	1,452	78,700	726
2019-06-07	1,404	1,457	1,385	1,443	127,500	721.50
2019-06-06	1,394	1,403	1,369	1,390	93,900	695
2019-06-05	1,383	1,402	1,372	1,394	103,500	697
2019-06-04	1,365	1,365	1,343	1,363	53,100	681.50
2019-06-03	1,366	1,371	1,354	1,363	43,300	681.50
2019-05-31	1,390	1,402	1,389	1,394	79,900	697
2019-05-30	1,378	1,397	1,375	1,395	34,100	697.50
2019-05-29	1,380	1,403	1,370	1,389	74,400	694.50
2019-05-28	1,405	1,408	1,392	1,394	41,800	697
2019-05-27	1,425	1,425	1,409	1,413	19,500	706.50
2019-05-24	1,382	1,437	1,375	1,431	100,800	715.50
2019-05-23	1,374	1,395	1,372	1,384	83,100	692
2019-05-22	1,382	1,387	1,368	1,379	58,800	689.50
2019-05-21	1,390	1,392	1,372	1,381	57,300	690.50
2019-05-20	1,408	1,412	1,392	1,398	31,800	699
2019-05-17	1,420	1,420	1,394	1,408	97,700	704
2019-05-16	1,421	1,421	1,390	1,406	69,300	703
2019-05-15	1,433	1,439	1,398	1,431	52,700	715.50
2019-05-14	1,379	1,431	1,362	1,431	66,500	715.50
2019-05-13	1,395	1,427	1,395	1,409	75,400	704.50
2019-05-10	1,382	1,425	1,350	1,405	172,600	702.50
2019-05-09	1,364	1,374	1,348	1,352	82,100	676
2019-05-08	1,383	1,387	1,361	1,369	72,800	684.50
2019-05-07	1,391	1,401	1,386	1,399	75,300	699.50
2019-04-26	1,415	1,426	1,398	1,404	71,800	702
2019-04-25	1,400	1,421	1,400	1,416	47,900	708
2019-04-24	1,421	1,421	1,398	1,400	40,400	700
2019-04-23	1,409	1,425	1,399	1,424	32,400	712
2019-04-22	1,437	1,437	1,411	1,416	29,600	708
2019-04-19	1,444	1,452	1,427	1,430	35,300	715
2019-04-18	1,459	1,459	1,421	1,428	43,400	714
2019-04-17	1,402	1,455	1,402	1,455	69,700	727.50
2019-04-16	1,417	1,417	1,400	1,401	29,100	700.50
2019-04-15	1,427	1,434	1,401	1,421	78,100	710.50
2019-04-12	1,400	1,408	1,391	1,399	57,100	699.50
2019-04-11	1,397	1,398	1,386	1,393	26,800	696.50
2019-04-10	1,395	1,402	1,387	1,398	41,300	699
2019-04-09	1,410	1,410	1,386	1,403	37,700	701.50
2019-04-08	1,423	1,424	1,408	1,408	18,900	704
2019-04-05	1,437	1,437	1,413	1,423	33,200	711.50
2019-04-04	1,426	1,440	1,420	1,426	33,800	713
2019-04-03	1,449	1,450	1,418	1,430	50,700	715
2019-04-02	1,494	1,495	1,455	1,456	34,700	728
2019-04-01	1,481	1,499	1,467	1,482	63,600	741
2019-03-29	1,455	1,479	1,455	1,456	48,800	728
2019-03-28	1,467	1,467	1,440	1,445	64,300	722.50
2019-03-27	1,469	1,503	1,456	1,497	97,800	748.50
2019-03-26	2,901	2,997	2,893	2,990	113,600	747.50
2019-03-25	2,903	2,903	2,843	2,851	41,200	712.75
2019-03-22	2,933	2,943	2,905	2,935	36,000	733.75
2019-03-20	2,933	2,960	2,932	2,951	26,900	737.75
2019-03-19	2,965	2,965	2,919	2,933	38,300	733.25
2019-03-18	2,894	2,974	2,894	2,974	40,600	743.50
2019-03-15	2,895	2,938	2,852	2,890	69,700	722.50
2019-03-14	2,971	2,972	2,886	2,886	45,300	721.50
2019-03-13	2,940	2,985	2,925	2,971	38,700	742.75
2019-03-12	2,969	2,969	2,918	2,928	42,600	732
2019-03-11	2,942	2,963	2,923	2,928	19,000	732
2019-03-08	2,935	2,969	2,910	2,930	46,300	732.50
2019-03-07	2,927	2,986	2,916	2,985	32,700	746.25
2019-03-06	2,941	2,964	2,920	2,953	31,800	738.25
2019-03-05	2,952	2,961	2,918	2,930	40,700	732.50
2019-03-04	2,980	2,982	2,957	2,967	27,700	741.75
2019-03-01	2,960	2,978	2,959	2,970	22,700	742.50
2019-02-28	2,958	2,991	2,950	2,970	30,000	742.50
2019-02-27	2,921	2,972	2,920	2,960	37,400	740
2019-02-26	2,959	2,959	2,920	2,922	13,500	730.50
2019-02-25	2,929	2,951	2,925	2,940	13,400	735
2019-02-22	2,934	2,939	2,892	2,924	22,800	731
2019-02-21	2,923	2,944	2,900	2,930	35,700	732.50
2019-02-20	2,940	2,960	2,918	2,936	27,500	734
2019-02-19	2,950	2,950	2,905	2,924	40,600	731
2019-02-18	2,919	2,968	2,887	2,954	90,400	738.50
2019-02-15	2,768	2,792	2,750	2,783	21,300	695.75
2019-02-14	2,718	2,775	2,718	2,770	29,600	692.50
2019-02-13	2,730	2,732	2,670	2,718	33,800	679.50
2019-02-12	2,646	2,737	2,601	2,736	39,600	684
2019-02-08	2,700	2,700	2,597	2,601	38,500	650.25
2019-02-07	2,731	2,753	2,699	2,733	18,800	683.25
2019-02-06	2,764	2,775	2,726	2,754	35,500	688.50
2019-02-05	2,668	2,749	2,667	2,748	25,200	687
2019-02-04	2,728	2,756	2,657	2,667	37,300	666.75
2019-02-01	2,626	2,726	2,623	2,706	52,900	676.50
2019-01-31	2,550	2,608	2,550	2,564	27,600	641
2019-01-30	2,609	2,620	2,534	2,551	33,100	637.75
2019-01-29	2,592	2,615	2,554	2,609	17,600	652.25
2019-01-28	2,600	2,613	2,585	2,587	13,500	646.75
2019-01-25	2,604	2,646	2,600	2,614	16,000	653.50
2019-01-24	2,585	2,615	2,561	2,603	19,000	650.75
2019-01-23	2,591	2,601	2,577	2,585	15,600	646.25
2019-01-22	2,654	2,654	2,610	2,616	8,000	654
2019-01-21	2,654	2,654	2,626	2,636	18,000	659
2019-01-18	2,621	2,640	2,612	2,635	26,800	658.75
2019-01-17	2,608	2,625	2,590	2,620	25,900	655
2019-01-16	2,618	2,620	2,572	2,576	14,900	644
2019-01-15	2,552	2,629	2,540	2,624	26,500	656
2019-01-11	2,600	2,600	2,568	2,572	23,100	643
2019-01-10	2,589	2,605	2,579	2,596	16,200	649
2019-01-09	2,634	2,659	2,621	2,635	23,800	658.75
2019-01-08	2,642	2,642	2,610	2,634	27,000	658.50
2019-01-07	2,661	2,690	2,631	2,657	25,000	664.25
2019-01-04	2,582	2,626	2,552	2,604	25,500	651

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 [2019年度]

9882 (株)イエローハットの時系列データ [2019年度]