9882 (株)イエローハットの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	780	780	768	768	25,800	192
2000-12-28	790	790	775	780	12,700	195
2000-12-27	800	804	782	782	4,700	195.50
2000-12-26	817	817	776	780	39,800	195
2000-12-25	790	797	770	797	20,000	199.25
2000-12-22	775	780	761	770	29,100	192.50
2000-12-21	780	781	760	760	23,700	190
2000-12-20	800	800	790	790	27,900	197.50
2000-12-19	806	812	800	800	17,800	200
2000-12-18	830	830	802	802	39,900	200.50
2000-12-15	868	868	828	830	21,800	207.50
2000-12-14	830	845	825	828	9,100	207
2000-12-13	826	830	825	828	13,500	207
2000-12-12	835	835	822	822	10,600	205.50
2000-12-11	843	843	830	835	7,400	208.75
2000-12-08	820	840	820	823	24,100	205.75
2000-12-07	825	835	824	835	12,500	208.75
2000-12-06	869	869	825	825	25,700	206.25
2000-12-05	826	835	820	821	32,400	205.25
2000-12-04	854	859	830	835	22,200	208.75
2000-12-01	830	850	820	824	28,500	206
2000-11-30	850	854	831	854	8,000	213.50
2000-11-29	855	855	831	840	11,600	210
2000-11-28	860	873	851	853	9,800	213.25
2000-11-27	860	874	833	874	37,100	218.50
2000-11-24	836	844	830	840	27,500	210
2000-11-22	835	845	831	831	18,200	207.75
2000-11-21	833	853	831	843	18,900	210.75
2000-11-20	858	858	831	833	9,900	208.25
2000-11-17	840	850	831	831	10,000	207.75
2000-11-16	833	860	831	860	9,500	215
2000-11-15	840	845	835	835	5,600	208.75
2000-11-14	848	848	831	845	9,200	211.25
2000-11-13	850	857	831	841	8,000	210.25
2000-11-10	862	864	852	855	9,400	213.75
2000-11-09	875	888	866	866	3,700	216.50
2000-11-08	881	896	872	872	11,500	218
2000-11-07	900	900	880	882	8,200	220.50
2000-11-06	917	917	876	902	11,400	225.50
2000-11-02	869	870	845	850	8,500	212.50
2000-11-01	835	870	832	870	12,200	217.50
2000-10-31	850	870	822	830	27,700	207.50
2000-10-30	883	883	860	860	10,700	215
2000-10-27	900	910	877	881	5,600	220.25
2000-10-26	920	920	870	910	35,000	227.50
2000-10-25	876	894	876	890	12,800	222.50
2000-10-24	863	870	862	870	16,800	217.50
2000-10-23	895	897	863	863	23,700	215.75
2000-10-20	925	925	890	898	35,700	224.50
2000-10-19	905	909	895	905	36,300	226.25
2000-10-18	930	930	905	905	10,200	226.25
2000-10-17	932	940	929	934	23,000	233.50
2000-10-16	932	956	932	945	6,700	236.25
2000-10-13	937	945	930	933	16,700	233.25
2000-10-12	959	960	940	940	17,900	235
2000-10-11	959	963	940	963	11,000	240.75
2000-10-10	975	976	956	959	3,800	239.75
2000-10-06	955	977	955	955	9,600	238.75
2000-10-05	960	979	956	979	6,700	244.75
2000-10-04	960	981	950	976	27,300	244
2000-10-03	990	990	955	980	8,000	245
2000-10-02	990	990	960	980	16,900	245
2000-09-29	995	999	980	999	15,000	249.75
2000-09-28	999	1,000	965	965	9,800	241.25
2000-09-27	967	1,010	967	999	15,200	249.75
2000-09-26	1,027	1,029	964	964	28,900	241
2000-09-25	996	1,030	995	1,027	28,000	256.75
2000-09-22	1,000	1,010	990	990	9,300	247.50
2000-09-21	1,005	1,030	985	1,030	25,000	257.50
2000-09-20	970	999	951	995	16,700	248.75
2000-09-19	951	975	941	975	20,500	243.75
2000-09-18	951	971	950	969	6,000	242.25
2000-09-14	960	971	950	950	16,300	237.50
2000-09-13	960	962	953	957	14,400	239.25
2000-09-12	955	970	955	960	11,200	240
2000-09-11	965	970	955	956	9,600	239
2000-09-08	950	975	950	964	17,800	241
2000-09-07	970	971	955	960	8,400	240
2000-09-06	985	985	970	978	5,600	244.50
2000-09-05	957	980	957	967	6,400	241.75
2000-09-04	960	980	955	955	19,300	238.75
2000-09-01	990	1,001	975	975	26,000	243.75
2000-08-31	1,000	1,004	990	994	9,200	248.50
2000-08-30	1,009	1,009	995	1,008	7,000	252
2000-08-29	1,015	1,024	1,000	1,024	25,600	256
2000-08-28	1,024	1,025	1,000	1,023	42,900	255.75
2000-08-25	1,010	1,019	1,010	1,019	11,900	254.75
2000-08-24	1,003	1,020	1,003	1,007	17,000	251.75
2000-08-23	1,000	1,008	1,000	1,003	7,500	250.75
2000-08-22	1,000	1,000	993	1,000	6,100	250
2000-08-21	1,010	1,010	999	1,000	10,400	250
2000-08-18	1,000	1,010	995	1,009	16,200	252.25
2000-08-17	1,000	1,002	990	996	16,000	249
2000-08-16	990	1,010	990	1,002	15,700	250.50
2000-08-15	1,000	1,010	990	1,010	25,000	252.50
2000-08-14	1,020	1,020	997	997	13,700	249.25
2000-08-11	995	1,020	995	1,020	7,800	255
2000-08-10	995	1,020	995	1,020	13,700	255
2000-08-09	1,020	1,020	990	990	6,300	247.50
2000-08-08	1,000	1,010	1,000	1,009	16,200	252.25
2000-08-07	990	1,008	990	1,008	10,400	252
2000-08-04	996	1,010	985	986	9,900	246.50
2000-08-03	1,020	1,020	985	985	9,600	246.25
2000-08-02	1,011	1,020	1,000	1,001	13,300	250.25
2000-08-01	980	1,020	980	1,010	14,300	252.50
2000-07-31	980	990	979	980	33,100	245
2000-07-28	1,003	1,020	980	990	29,500	247.50
2000-07-27	1,020	1,028	1,003	1,003	18,100	250.75
2000-07-26	1,060	1,060	1,028	1,028	39,200	257
2000-07-25	1,036	1,049	1,030	1,049	18,700	262.25
2000-07-24	1,064	1,064	1,030	1,039	29,300	259.75
2000-07-21	1,080	1,089	1,051	1,064	15,400	266
2000-07-19	1,050	1,080	1,050	1,080	12,900	270
2000-07-18	1,080	1,100	1,070	1,070	23,400	267.50
2000-07-17	1,091	1,100	1,080	1,082	10,000	270.50
2000-07-14	1,072	1,099	1,072	1,073	12,200	268.25
2000-07-13	1,117	1,117	1,070	1,072	27,200	268
2000-07-12	1,145	1,145	1,110	1,120	21,800	280
2000-07-11	1,159	1,165	1,119	1,134	47,600	283.50
2000-07-10	1,160	1,160	1,119	1,145	30,400	286.25
2000-07-07	1,100	1,149	1,100	1,119	38,300	279.75
2000-07-06	1,125	1,125	1,100	1,100	15,500	275
2000-07-05	1,175	1,175	1,120	1,140	23,400	285
2000-07-04	1,200	1,200	1,151	1,175	98,000	293.75
2000-07-03	1,130	1,200	1,130	1,199	156,000	299.75
2000-06-30	1,050	1,140	1,040	1,120	66,500	280
2000-06-29	1,040	1,050	1,035	1,046	36,500	261.50
2000-06-28	1,044	1,050	1,040	1,040	20,300	260
2000-06-27	1,050	1,050	1,040	1,050	28,200	262.50
2000-06-26	1,035	1,040	1,017	1,040	59,800	260
2000-06-23	1,005	1,015	1,005	1,015	31,900	253.75
2000-06-22	1,010	1,021	1,006	1,019	23,400	254.75
2000-06-21	1,008	1,010	1,005	1,008	34,100	252
2000-06-20	1,010	1,022	1,001	1,015	16,900	253.75
2000-06-19	1,020	1,020	1,000	1,020	15,300	255
2000-06-16	1,000	1,010	990	1,009	24,600	252.25
2000-06-15	1,005	1,005	979	987	16,600	246.75
2000-06-14	1,030	1,030	996	1,024	25,700	256
2000-06-13	1,020	1,030	990	991	17,300	247.75
2000-06-12	990	1,020	985	1,020	40,300	255
2000-06-09	964	990	964	985	24,100	246.25
2000-06-08	1,000	1,000	962	984	9,100	246
2000-06-07	962	984	962	973	12,400	243.25
2000-06-06	992	995	961	961	19,300	240.25
2000-06-05	1,000	1,010	990	992	11,800	248
2000-06-02	1,000	1,000	995	996	7,000	249
2000-06-01	1,001	1,002	990	998	9,500	249.50
2000-05-31	1,000	1,009	997	997	11,400	249.25
2000-05-30	1,022	1,040	980	980	23,500	245
2000-05-29	1,010	1,047	999	1,040	24,100	260
2000-05-26	1,070	1,070	989	989	51,500	247.25
2000-05-25	1,000	1,029	1,000	1,019	64,600	254.75
2000-05-24	930	930	915	930	36,900	232.50
2000-05-23	952	962	920	940	29,400	235
2000-05-22	951	960	950	959	24,400	239.75
2000-05-19	970	980	950	959	34,400	239.75
2000-05-18	980	1,000	950	970	39,900	242.50
2000-05-17	999	1,018	991	1,010	37,800	252.50
2000-05-16	1,080	1,090	1,070	1,070	47,800	267.50
2000-05-15	1,008	1,070	1,008	1,061	47,900	265.25
2000-05-12	998	1,000	980	998	25,900	249.50
2000-05-11	998	998	988	998	10,500	249.50
2000-05-10	982	997	974	997	16,400	249.25
2000-05-09	998	998	970	982	9,700	245.50
2000-05-08	1,000	1,000	991	998	9,900	249.50
2000-05-02	988	988	970	971	5,100	242.75
2000-05-01	950	968	950	968	16,500	242
2000-04-28	960	970	950	950	22,500	237.50
2000-04-27	950	967	950	967	24,800	241.75
2000-04-26	998	998	960	967	33,800	241.75
2000-04-25	970	970	950	960	16,700	240
2000-04-24	995	995	961	961	15,200	240.25
2000-04-21	990	998	965	965	15,000	241.25
2000-04-20	976	990	961	980	22,700	245
2000-04-19	979	979	960	976	17,400	244
2000-04-18	980	980	936	940	28,200	235
2000-04-17	940	941	910	926	42,500	231.50
2000-04-14	992	1,020	990	1,020	14,500	255
2000-04-13	1,025	1,025	990	990	17,500	247.50
2000-04-12	1,000	1,020	986	1,020	29,300	255
2000-04-11	1,030	1,031	1,000	1,000	33,100	250
2000-04-10	1,021	1,041	1,020	1,020	10,700	255
2000-04-07	1,010	1,020	1,010	1,010	15,300	252.50
2000-04-06	1,020	1,021	1,010	1,010	20,700	252.50
2000-04-05	1,051	1,060	1,020	1,020	12,400	255
2000-04-04	1,060	1,060	1,030	1,050	12,600	262.50
2000-04-03	1,060	1,080	1,030	1,060	11,900	265
2000-03-31	1,081	1,085	1,010	1,020	23,700	255
2000-03-30	1,090	1,094	1,080	1,080	16,700	270
2000-03-29	1,065	1,095	1,065	1,095	14,600	273.75
2000-03-28	1,078	1,090	1,051	1,065	45,200	266.25
2000-03-27	1,062	1,090	1,042	1,078	100,100	269.50
2000-03-24	947	1,001	947	992	22,200	248
2000-03-23	930	945	921	945	28,800	236.25
2000-03-22	942	942	930	930	25,900	232.50
2000-03-21	933	945	930	940	27,600	235
2000-03-17	920	940	920	933	43,000	233.25
2000-03-16	915	920	905	911	99,300	227.75
2000-03-15	905	925	905	915	26,700	228.75
2000-03-14	900	915	900	905	59,400	226.25
2000-03-13	935	949	908	908	52,200	227
2000-03-10	950	957	930	940	61,700	235
2000-03-09	950	965	920	923	31,600	230.75
2000-03-08	970	970	947	960	53,800	240
2000-03-07	991	1,000	973	973	24,900	243.25
2000-03-06	1,000	1,001	986	1,000	38,000	250
2000-03-03	999	1,000	983	984	39,200	246
2000-03-02	980	990	970	979	29,500	244.75
2000-03-01	1,005	1,010	980	980	22,100	245
2000-02-29	1,030	1,030	1,000	1,025	16,800	256.25
2000-02-28	1,060	1,060	1,000	1,030	52,100	257.50
2000-02-25	972	997	960	990	47,400	247.50
2000-02-24	910	965	910	952	35,800	238
2000-02-23	925	931	903	910	40,500	227.50
2000-02-22	952	952	925	925	51,700	231.25
2000-02-21	990	992	945	945	42,000	236.25
2000-02-18	1,000	1,011	990	997	40,200	249.25
2000-02-17	990	1,010	985	1,000	53,400	250
2000-02-16	1,011	1,011	981	990	41,000	247.50
2000-02-15	1,000	1,040	1,000	1,001	42,300	250.25
2000-02-14	1,005	1,050	1,000	1,001	31,600	250.25
2000-02-10	1,025	1,036	1,005	1,005	39,200	251.25
2000-02-09	1,059	1,059	1,020	1,043	34,800	260.75
2000-02-08	1,070	1,070	1,030	1,059	53,900	264.75
2000-02-07	1,103	1,103	1,050	1,070	37,500	267.50
2000-02-04	1,140	1,140	1,100	1,110	24,300	277.50
2000-02-03	1,111	1,150	1,100	1,110	26,900	277.50
2000-02-02	1,125	1,150	1,111	1,116	36,800	279
2000-02-01	1,180	1,180	1,121	1,121	33,400	280.25
2000-01-31	1,121	1,160	1,110	1,150	24,300	287.50
2000-01-28	1,120	1,148	1,112	1,148	25,500	287
2000-01-27	1,150	1,169	1,125	1,148	14,500	287
2000-01-26	1,180	1,180	1,115	1,149	54,300	287.25
2000-01-25	1,130	1,130	1,100	1,111	36,200	277.75
2000-01-24	1,160	1,160	1,120	1,136	32,300	284
2000-01-21	1,131	1,159	1,130	1,150	43,700	287.50
2000-01-20	1,137	1,150	1,100	1,134	22,300	283.50
2000-01-19	1,160	1,161	1,137	1,137	29,500	284.25
2000-01-18	1,140	1,164	1,118	1,160	42,800	290
2000-01-17	1,070	1,150	1,070	1,123	35,500	280.75
2000-01-14	1,051	1,070	1,050	1,063	59,800	265.75
2000-01-13	1,052	1,090	1,052	1,090	24,000	272.50
2000-01-12	1,085	1,119	1,051	1,078	30,300	269.50
2000-01-11	1,055	1,140	1,055	1,081	31,600	270.25
2000-01-07	1,060	1,060	1,000	1,055	63,200	263.75
2000-01-06	1,100	1,100	1,055	1,055	22,000	263.75
2000-01-05	1,040	1,131	1,040	1,110	25,200	277.50
2000-01-04	1,200	1,220	1,160	1,161	9,200	290.25

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 [2000年度]

9882 (株)イエローハットの時系列データ [2000年度]