9882 (株)イエローハットの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,677	1,693	1,660	1,678	89,300	839
2020-12-29	1,670	1,683	1,653	1,676	94,900	838
2020-12-28	1,682	1,688	1,640	1,650	132,100	825
2020-12-25	1,650	1,677	1,645	1,675	96,900	837.50
2020-12-24	1,628	1,657	1,625	1,635	135,800	817.50
2020-12-23	1,594	1,610	1,588	1,604	77,900	802
2020-12-22	1,614	1,615	1,578	1,582	121,100	791
2020-12-21	1,622	1,630	1,595	1,614	226,500	807
2020-12-18	1,597	1,634	1,583	1,606	661,700	803
2020-12-17	1,548	1,601	1,541	1,592	501,500	796
2020-12-16	1,570	1,578	1,544	1,553	168,300	776.50
2020-12-15	1,532	1,584	1,532	1,561	171,700	780.50
2020-12-14	1,525	1,561	1,520	1,536	182,600	768
2020-12-11	1,558	1,568	1,550	1,565	99,400	782.50
2020-12-10	1,558	1,570	1,553	1,564	95,100	782
2020-12-09	1,570	1,570	1,536	1,552	123,600	776
2020-12-08	1,556	1,576	1,541	1,564	67,900	782
2020-12-07	1,619	1,619	1,561	1,563	116,800	781.50
2020-12-04	1,600	1,627	1,600	1,614	65,900	807
2020-12-03	1,590	1,624	1,585	1,619	102,300	809.50
2020-12-02	1,610	1,610	1,585	1,587	113,500	793.50
2020-12-01	1,610	1,623	1,593	1,596	145,200	798
2020-11-30	1,649	1,650	1,610	1,610	226,600	805
2020-11-27	1,651	1,665	1,631	1,647	158,100	823.50
2020-11-26	1,618	1,637	1,602	1,627	97,900	813.50
2020-11-25	1,670	1,670	1,612	1,612	101,100	806
2020-11-24	1,642	1,663	1,640	1,643	180,800	821.50
2020-11-20	1,579	1,628	1,566	1,621	146,900	810.50
2020-11-19	1,614	1,621	1,595	1,596	119,500	798
2020-11-18	1,650	1,661	1,614	1,614	182,500	807
2020-11-17	1,683	1,699	1,655	1,670	202,100	835
2020-11-16	1,601	1,668	1,601	1,655	358,800	827.50
2020-11-13	1,622	1,625	1,584	1,597	413,000	798.50
2020-11-12	1,650	1,667	1,621	1,635	213,400	817.50
2020-11-11	1,693	1,693	1,633	1,637	228,000	818.50
2020-11-10	1,668	1,701	1,659	1,668	256,200	834
2020-11-09	1,727	1,727	1,625	1,647	230,500	823.50
2020-11-06	1,718	1,727	1,697	1,708	195,300	854
2020-11-05	1,776	1,785	1,740	1,751	246,600	875.50
2020-11-04	1,715	1,804	1,679	1,759	231,700	879.50
2020-11-02	1,720	1,724	1,667	1,679	264,100	839.50
2020-10-30	1,728	1,747	1,695	1,705	161,000	852.50
2020-10-29	1,750	1,766	1,739	1,760	145,700	880
2020-10-28	1,764	1,780	1,760	1,768	157,700	884
2020-10-27	1,774	1,784	1,752	1,780	163,900	890
2020-10-26	1,779	1,809	1,776	1,796	88,300	898
2020-10-23	1,775	1,790	1,761	1,785	93,400	892.50
2020-10-22	1,800	1,812	1,782	1,782	109,500	891
2020-10-21	1,796	1,833	1,796	1,811	189,900	905.50
2020-10-20	1,798	1,828	1,767	1,768	223,000	884
2020-10-19	1,726	1,817	1,718	1,814	341,800	907
2020-10-16	1,749	1,766	1,714	1,715	311,200	857.50
2020-10-15	1,760	1,778	1,745	1,748	322,700	874
2020-10-14	1,795	1,802	1,758	1,759	255,900	879.50
2020-10-13	1,847	1,848	1,810	1,822	160,900	911
2020-10-12	1,816	1,829	1,795	1,823	214,000	911.50
2020-10-09	1,798	1,860	1,780	1,856	249,300	928
2020-10-08	1,797	1,798	1,775	1,786	163,300	893
2020-10-07	1,748	1,777	1,748	1,765	128,100	882.50
2020-10-06	1,776	1,777	1,747	1,763	81,000	881.50
2020-10-05	1,763	1,786	1,755	1,772	142,800	886
2020-10-02	1,777	1,786	1,720	1,734	178,400	867
2020-09-30	1,844	1,847	1,755	1,757	219,700	878.50
2020-09-29	1,865	1,874	1,821	1,868	302,300	934
2020-09-28	1,852	1,863	1,812	1,828	611,600	914
2020-09-25	1,795	1,869	1,795	1,828	508,300	914
2020-09-24	1,773	1,825	1,763	1,776	419,600	888
2020-09-23	1,750	1,769	1,730	1,733	415,900	866.50
2020-09-18	1,745	1,774	1,737	1,750	467,200	875
2020-09-17	1,704	1,754	1,703	1,739	269,900	869.50
2020-09-16	1,699	1,723	1,696	1,705	121,000	852.50
2020-09-15	1,726	1,726	1,689	1,698	110,600	849
2020-09-14	1,739	1,747	1,721	1,747	76,100	873.50
2020-09-11	1,732	1,732	1,706	1,730	109,400	865
2020-09-10	1,727	1,727	1,697	1,719	75,700	859.50
2020-09-09	1,727	1,727	1,690	1,714	128,400	857
2020-09-08	1,729	1,754	1,724	1,750	125,500	875
2020-09-07	1,748	1,750	1,710	1,717	66,700	858.50
2020-09-04	1,745	1,754	1,723	1,736	91,900	868
2020-09-03	1,790	1,796	1,765	1,766	70,000	883
2020-09-02	1,754	1,787	1,749	1,780	100,800	890
2020-09-01	1,745	1,763	1,723	1,736	90,500	868
2020-08-31	1,750	1,796	1,747	1,747	139,800	873.50
2020-08-28	1,762	1,805	1,731	1,751	143,000	875.50
2020-08-27	1,753	1,766	1,722	1,754	87,200	877
2020-08-26	1,770	1,770	1,751	1,752	69,300	876
2020-08-25	1,749	1,787	1,748	1,774	147,500	887
2020-08-24	1,715	1,751	1,715	1,731	124,400	865.50
2020-08-21	1,684	1,725	1,680	1,719	142,400	859.50
2020-08-20	1,676	1,695	1,665	1,670	81,700	835
2020-08-19	1,666	1,694	1,657	1,683	85,900	841.50
2020-08-18	1,631	1,673	1,620	1,662	132,700	831
2020-08-17	1,646	1,670	1,624	1,624	108,600	812
2020-08-14	1,649	1,649	1,623	1,623	75,800	811.50
2020-08-13	1,616	1,640	1,616	1,636	101,000	818
2020-08-12	1,597	1,608	1,578	1,591	94,200	795.50
2020-08-11	1,529	1,590	1,529	1,589	114,700	794.50
2020-08-07	1,522	1,541	1,499	1,530	120,500	765
2020-08-06	1,527	1,555	1,517	1,547	71,200	773.50
2020-08-05	1,553	1,575	1,533	1,541	131,700	770.50
2020-08-04	1,510	1,567	1,509	1,561	122,900	780.50
2020-08-03	1,495	1,564	1,464	1,496	151,000	748
2020-07-31	1,450	1,454	1,377	1,382	140,600	691
2020-07-30	1,494	1,506	1,462	1,473	77,100	736.50
2020-07-29	1,529	1,529	1,488	1,488	82,400	744
2020-07-28	1,507	1,526	1,503	1,526	69,400	763
2020-07-27	1,501	1,508	1,481	1,507	99,900	753.50
2020-07-22	1,485	1,508	1,480	1,503	109,000	751.50
2020-07-21	1,491	1,501	1,480	1,490	89,500	745
2020-07-20	1,507	1,507	1,480	1,504	58,100	752
2020-07-17	1,492	1,499	1,476	1,490	60,600	745
2020-07-16	1,502	1,512	1,487	1,488	89,400	744
2020-07-15	1,500	1,500	1,481	1,493	45,400	746.50
2020-07-14	1,490	1,493	1,476	1,479	62,700	739.50
2020-07-13	1,472	1,505	1,465	1,505	82,500	752.50
2020-07-10	1,461	1,475	1,444	1,446	116,100	723
2020-07-09	1,497	1,500	1,457	1,479	99,500	739.50
2020-07-08	1,510	1,549	1,502	1,503	97,600	751.50
2020-07-07	1,510	1,512	1,488	1,503	67,500	751.50
2020-07-06	1,492	1,510	1,486	1,510	60,300	755
2020-07-03	1,460	1,496	1,460	1,491	116,500	745.50
2020-07-02	1,447	1,452	1,428	1,437	83,100	718.50
2020-07-01	1,497	1,497	1,450	1,450	113,500	725
2020-06-30	1,525	1,525	1,484	1,484	65,200	742
2020-06-29	1,492	1,503	1,482	1,496	78,700	748
2020-06-26	1,504	1,508	1,490	1,503	94,900	751.50
2020-06-25	1,507	1,515	1,487	1,487	79,700	743.50
2020-06-24	1,526	1,526	1,505	1,507	119,900	753.50
2020-06-23	1,525	1,549	1,512	1,534	83,800	767
2020-06-22	1,515	1,529	1,505	1,505	131,100	752.50
2020-06-19	1,517	1,537	1,504	1,517	159,600	758.50
2020-06-18	1,490	1,516	1,490	1,512	95,500	756
2020-06-17	1,480	1,533	1,478	1,481	128,000	740.50
2020-06-16	1,441	1,467	1,424	1,465	96,000	732.50
2020-06-15	1,410	1,452	1,410	1,412	135,500	706
2020-06-12	1,450	1,450	1,401	1,401	308,200	700.50
2020-06-11	1,491	1,503	1,478	1,480	88,600	740
2020-06-10	1,507	1,512	1,498	1,510	67,600	755
2020-06-09	1,527	1,530	1,498	1,507	80,000	753.50
2020-06-08	1,525	1,527	1,499	1,527	91,600	763.50
2020-06-05	1,519	1,538	1,506	1,515	85,900	757.50
2020-06-04	1,544	1,544	1,503	1,505	96,600	752.50
2020-06-03	1,547	1,555	1,524	1,528	100,700	764
2020-06-02	1,509	1,529	1,497	1,522	90,300	761
2020-06-01	1,520	1,526	1,495	1,500	85,900	750
2020-05-29	1,527	1,545	1,518	1,536	119,400	768
2020-05-28	1,556	1,556	1,515	1,531	100,900	765.50
2020-05-27	1,573	1,573	1,518	1,529	93,700	764.50
2020-05-26	1,554	1,576	1,513	1,573	95,400	786.50
2020-05-25	1,466	1,514	1,466	1,514	93,700	757
2020-05-22	1,431	1,469	1,429	1,465	161,100	732.50
2020-05-21	1,445	1,452	1,435	1,440	63,800	720
2020-05-20	1,427	1,444	1,411	1,444	87,300	722
2020-05-19	1,465	1,466	1,421	1,434	71,600	717
2020-05-18	1,455	1,458	1,421	1,436	98,000	718
2020-05-15	1,438	1,447	1,424	1,446	49,300	723
2020-05-14	1,469	1,476	1,438	1,438	100,900	719
2020-05-13	1,440	1,468	1,415	1,464	100,000	732
2020-05-12	1,501	1,502	1,436	1,444	141,600	722
2020-05-11	1,505	1,530	1,481	1,494	139,800	747
2020-05-08	1,457	1,494	1,449	1,491	49,400	745.50
2020-05-07	1,469	1,474	1,449	1,457	69,500	728.50
2020-05-01	1,493	1,497	1,455	1,462	57,800	731
2020-04-30	1,500	1,517	1,478	1,498	140,700	749
2020-04-28	1,439	1,461	1,430	1,457	59,000	728.50
2020-04-27	1,452	1,457	1,431	1,443	51,100	721.50
2020-04-24	1,451	1,451	1,425	1,436	89,000	718
2020-04-23	1,439	1,465	1,432	1,463	61,600	731.50
2020-04-22	1,430	1,438	1,415	1,420	47,500	710
2020-04-21	1,432	1,432	1,404	1,432	52,200	716
2020-04-20	1,451	1,465	1,431	1,446	49,300	723
2020-04-17	1,450	1,480	1,432	1,437	58,900	718.50
2020-04-16	1,400	1,444	1,398	1,444	99,900	722
2020-04-15	1,449	1,449	1,401	1,407	92,800	703.50
2020-04-14	1,436	1,452	1,427	1,446	63,000	723
2020-04-13	1,457	1,457	1,423	1,431	49,000	715.50
2020-04-10	1,454	1,479	1,424	1,477	68,100	738.50
2020-04-09	1,456	1,465	1,415	1,454	73,000	727
2020-04-08	1,406	1,473	1,373	1,464	149,400	732
2020-04-07	1,406	1,424	1,363	1,394	123,600	697
2020-04-06	1,320	1,406	1,320	1,393	94,800	696.50
2020-04-03	1,353	1,380	1,313	1,346	98,800	673
2020-04-02	1,402	1,413	1,360	1,366	77,100	683
2020-04-01	1,491	1,491	1,412	1,424	87,400	712
2020-03-31	1,500	1,526	1,475	1,503	143,300	751.50
2020-03-30	1,565	1,580	1,430	1,499	262,900	749.50
2020-03-27	1,617	1,640	1,555	1,631	330,900	815.50
2020-03-26	1,549	1,576	1,490	1,560	203,600	780
2020-03-25	1,540	1,563	1,500	1,559	232,400	779.50
2020-03-24	1,471	1,512	1,436	1,480	249,300	740
2020-03-23	1,375	1,445	1,335	1,441	384,500	720.50
2020-03-19	1,327	1,345	1,282	1,293	163,000	646.50
2020-03-18	1,299	1,360	1,292	1,297	274,500	648.50
2020-03-17	1,215	1,311	1,210	1,303	204,100	651.50
2020-03-16	1,271	1,312	1,255	1,255	242,400	627.50
2020-03-13	1,220	1,292	1,195	1,268	334,600	634
2020-03-12	1,305	1,311	1,266	1,280	177,800	640
2020-03-11	1,345	1,372	1,335	1,335	131,300	667.50
2020-03-10	1,302	1,342	1,254	1,336	129,300	668
2020-03-09	1,369	1,370	1,311	1,323	132,100	661.50
2020-03-06	1,426	1,435	1,387	1,399	154,800	699.50
2020-03-05	1,484	1,484	1,454	1,454	83,500	727
2020-03-04	1,441	1,474	1,435	1,454	99,400	727
2020-03-03	1,518	1,520	1,470	1,470	134,900	735
2020-03-02	1,434	1,518	1,431	1,497	102,400	748.50
2020-02-28	1,480	1,493	1,451	1,456	149,500	728
2020-02-27	1,556	1,563	1,518	1,525	113,700	762.50
2020-02-26	1,555	1,578	1,553	1,574	95,700	787
2020-02-25	1,569	1,598	1,561	1,580	133,000	790
2020-02-21	1,640	1,660	1,640	1,649	76,700	824.50
2020-02-20	1,680	1,683	1,645	1,645	68,800	822.50
2020-02-19	1,665	1,681	1,662	1,662	77,400	831
2020-02-18	1,679	1,685	1,655	1,655	82,000	827.50
2020-02-17	1,700	1,701	1,677	1,693	75,200	846.50
2020-02-14	1,719	1,723	1,702	1,708	47,200	854
2020-02-13	1,730	1,741	1,712	1,723	105,000	861.50
2020-02-12	1,731	1,753	1,729	1,736	82,500	868
2020-02-10	1,746	1,754	1,727	1,727	116,500	863.50
2020-02-07	1,767	1,772	1,743	1,750	78,600	875
2020-02-06	1,758	1,762	1,748	1,755	82,700	877.50
2020-02-05	1,767	1,767	1,729	1,729	107,100	864.50
2020-02-04	1,706	1,744	1,700	1,738	92,300	869
2020-02-03	1,714	1,738	1,703	1,706	111,800	853
2020-01-31	1,775	1,781	1,751	1,754	89,200	877
2020-01-30	1,780	1,793	1,733	1,749	96,600	874.50
2020-01-29	1,769	1,792	1,763	1,780	78,500	890
2020-01-28	1,770	1,783	1,758	1,776	100,400	888
2020-01-27	1,795	1,798	1,776	1,785	94,200	892.50
2020-01-24	1,840	1,840	1,811	1,816	95,400	908
2020-01-23	1,854	1,861	1,843	1,847	54,800	923.50
2020-01-22	1,840	1,866	1,836	1,860	74,000	930
2020-01-21	1,850	1,858	1,835	1,840	102,400	920
2020-01-20	1,850	1,855	1,840	1,854	106,300	927
2020-01-17	1,882	1,888	1,867	1,874	103,700	937
2020-01-16	1,876	1,886	1,868	1,884	82,800	942
2020-01-15	1,859	1,886	1,855	1,879	128,800	939.50
2020-01-14	1,910	1,911	1,851	1,863	264,600	931.50
2020-01-10	1,933	1,944	1,922	1,931	93,400	965.50
2020-01-09	1,964	1,968	1,940	1,949	90,200	974.50
2020-01-08	1,919	1,936	1,899	1,924	86,100	962
2020-01-07	1,950	1,959	1,931	1,951	111,400	975.50
2020-01-06	1,918	1,942	1,912	1,934	102,100	967

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 [2020年度]

9882 (株)イエローハットの時系列データ [2020年度]