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	384
2000-12-28	790	790	775	780	12,700	390
2000-12-27	800	804	782	782	4,700	391
2000-12-26	817	817	776	780	39,800	390
2000-12-25	790	797	770	797	20,000	398.50
2000-12-22	775	780	761	770	29,100	385
2000-12-21	780	781	760	760	23,700	380
2000-12-20	800	800	790	790	27,900	395
2000-12-19	806	812	800	800	17,800	400
2000-12-18	830	830	802	802	39,900	401
2000-12-15	868	868	828	830	21,800	415
2000-12-14	830	845	825	828	9,100	414
2000-12-13	826	830	825	828	13,500	414
2000-12-12	835	835	822	822	10,600	411
2000-12-11	843	843	830	835	7,400	417.50
2000-12-08	820	840	820	823	24,100	411.50
2000-12-07	825	835	824	835	12,500	417.50
2000-12-06	869	869	825	825	25,700	412.50
2000-12-05	826	835	820	821	32,400	410.50
2000-12-04	854	859	830	835	22,200	417.50
2000-12-01	830	850	820	824	28,500	412
2000-11-30	850	854	831	854	8,000	427
2000-11-29	855	855	831	840	11,600	420
2000-11-28	860	873	851	853	9,800	426.50
2000-11-27	860	874	833	874	37,100	437
2000-11-24	836	844	830	840	27,500	420
2000-11-22	835	845	831	831	18,200	415.50
2000-11-21	833	853	831	843	18,900	421.50
2000-11-20	858	858	831	833	9,900	416.50
2000-11-17	840	850	831	831	10,000	415.50
2000-11-16	833	860	831	860	9,500	430
2000-11-15	840	845	835	835	5,600	417.50
2000-11-14	848	848	831	845	9,200	422.50
2000-11-13	850	857	831	841	8,000	420.50
2000-11-10	862	864	852	855	9,400	427.50
2000-11-09	875	888	866	866	3,700	433
2000-11-08	881	896	872	872	11,500	436
2000-11-07	900	900	880	882	8,200	441
2000-11-06	917	917	876	902	11,400	451
2000-11-02	869	870	845	850	8,500	425
2000-11-01	835	870	832	870	12,200	435
2000-10-31	850	870	822	830	27,700	415
2000-10-30	883	883	860	860	10,700	430
2000-10-27	900	910	877	881	5,600	440.50
2000-10-26	920	920	870	910	35,000	455
2000-10-25	876	894	876	890	12,800	445
2000-10-24	863	870	862	870	16,800	435
2000-10-23	895	897	863	863	23,700	431.50
2000-10-20	925	925	890	898	35,700	449
2000-10-19	905	909	895	905	36,300	452.50
2000-10-18	930	930	905	905	10,200	452.50
2000-10-17	932	940	929	934	23,000	467
2000-10-16	932	956	932	945	6,700	472.50
2000-10-13	937	945	930	933	16,700	466.50
2000-10-12	959	960	940	940	17,900	470
2000-10-11	959	963	940	963	11,000	481.50
2000-10-10	975	976	956	959	3,800	479.50
2000-10-06	955	977	955	955	9,600	477.50
2000-10-05	960	979	956	979	6,700	489.50
2000-10-04	960	981	950	976	27,300	488
2000-10-03	990	990	955	980	8,000	490
2000-10-02	990	990	960	980	16,900	490
2000-09-29	995	999	980	999	15,000	499.50
2000-09-28	999	1,000	965	965	9,800	482.50
2000-09-27	967	1,010	967	999	15,200	499.50
2000-09-26	1,027	1,029	964	964	28,900	482
2000-09-25	996	1,030	995	1,027	28,000	513.50
2000-09-22	1,000	1,010	990	990	9,300	495
2000-09-21	1,005	1,030	985	1,030	25,000	515
2000-09-20	970	999	951	995	16,700	497.50
2000-09-19	951	975	941	975	20,500	487.50
2000-09-18	951	971	950	969	6,000	484.50
2000-09-14	960	971	950	950	16,300	475
2000-09-13	960	962	953	957	14,400	478.50
2000-09-12	955	970	955	960	11,200	480
2000-09-11	965	970	955	956	9,600	478
2000-09-08	950	975	950	964	17,800	482
2000-09-07	970	971	955	960	8,400	480
2000-09-06	985	985	970	978	5,600	489
2000-09-05	957	980	957	967	6,400	483.50
2000-09-04	960	980	955	955	19,300	477.50
2000-09-01	990	1,001	975	975	26,000	487.50
2000-08-31	1,000	1,004	990	994	9,200	497
2000-08-30	1,009	1,009	995	1,008	7,000	504
2000-08-29	1,015	1,024	1,000	1,024	25,600	512
2000-08-28	1,024	1,025	1,000	1,023	42,900	511.50
2000-08-25	1,010	1,019	1,010	1,019	11,900	509.50
2000-08-24	1,003	1,020	1,003	1,007	17,000	503.50
2000-08-23	1,000	1,008	1,000	1,003	7,500	501.50
2000-08-22	1,000	1,000	993	1,000	6,100	500
2000-08-21	1,010	1,010	999	1,000	10,400	500
2000-08-18	1,000	1,010	995	1,009	16,200	504.50
2000-08-17	1,000	1,002	990	996	16,000	498
2000-08-16	990	1,010	990	1,002	15,700	501
2000-08-15	1,000	1,010	990	1,010	25,000	505
2000-08-14	1,020	1,020	997	997	13,700	498.50
2000-08-11	995	1,020	995	1,020	7,800	510
2000-08-10	995	1,020	995	1,020	13,700	510
2000-08-09	1,020	1,020	990	990	6,300	495
2000-08-08	1,000	1,010	1,000	1,009	16,200	504.50
2000-08-07	990	1,008	990	1,008	10,400	504
2000-08-04	996	1,010	985	986	9,900	493
2000-08-03	1,020	1,020	985	985	9,600	492.50
2000-08-02	1,011	1,020	1,000	1,001	13,300	500.50
2000-08-01	980	1,020	980	1,010	14,300	505
2000-07-31	980	990	979	980	33,100	490
2000-07-28	1,003	1,020	980	990	29,500	495
2000-07-27	1,020	1,028	1,003	1,003	18,100	501.50
2000-07-26	1,060	1,060	1,028	1,028	39,200	514
2000-07-25	1,036	1,049	1,030	1,049	18,700	524.50
2000-07-24	1,064	1,064	1,030	1,039	29,300	519.50
2000-07-21	1,080	1,089	1,051	1,064	15,400	532
2000-07-19	1,050	1,080	1,050	1,080	12,900	540
2000-07-18	1,080	1,100	1,070	1,070	23,400	535
2000-07-17	1,091	1,100	1,080	1,082	10,000	541
2000-07-14	1,072	1,099	1,072	1,073	12,200	536.50
2000-07-13	1,117	1,117	1,070	1,072	27,200	536
2000-07-12	1,145	1,145	1,110	1,120	21,800	560
2000-07-11	1,159	1,165	1,119	1,134	47,600	567
2000-07-10	1,160	1,160	1,119	1,145	30,400	572.50
2000-07-07	1,100	1,149	1,100	1,119	38,300	559.50
2000-07-06	1,125	1,125	1,100	1,100	15,500	550
2000-07-05	1,175	1,175	1,120	1,140	23,400	570
2000-07-04	1,200	1,200	1,151	1,175	98,000	587.50
2000-07-03	1,130	1,200	1,130	1,199	156,000	599.50
2000-06-30	1,050	1,140	1,040	1,120	66,500	560
2000-06-29	1,040	1,050	1,035	1,046	36,500	523
2000-06-28	1,044	1,050	1,040	1,040	20,300	520
2000-06-27	1,050	1,050	1,040	1,050	28,200	525
2000-06-26	1,035	1,040	1,017	1,040	59,800	520
2000-06-23	1,005	1,015	1,005	1,015	31,900	507.50
2000-06-22	1,010	1,021	1,006	1,019	23,400	509.50
2000-06-21	1,008	1,010	1,005	1,008	34,100	504
2000-06-20	1,010	1,022	1,001	1,015	16,900	507.50
2000-06-19	1,020	1,020	1,000	1,020	15,300	510
2000-06-16	1,000	1,010	990	1,009	24,600	504.50
2000-06-15	1,005	1,005	979	987	16,600	493.50
2000-06-14	1,030	1,030	996	1,024	25,700	512
2000-06-13	1,020	1,030	990	991	17,300	495.50
2000-06-12	990	1,020	985	1,020	40,300	510
2000-06-09	964	990	964	985	24,100	492.50
2000-06-08	1,000	1,000	962	984	9,100	492
2000-06-07	962	984	962	973	12,400	486.50
2000-06-06	992	995	961	961	19,300	480.50
2000-06-05	1,000	1,010	990	992	11,800	496
2000-06-02	1,000	1,000	995	996	7,000	498
2000-06-01	1,001	1,002	990	998	9,500	499
2000-05-31	1,000	1,009	997	997	11,400	498.50
2000-05-30	1,022	1,040	980	980	23,500	490
2000-05-29	1,010	1,047	999	1,040	24,100	520
2000-05-26	1,070	1,070	989	989	51,500	494.50
2000-05-25	1,000	1,029	1,000	1,019	64,600	509.50
2000-05-24	930	930	915	930	36,900	465
2000-05-23	952	962	920	940	29,400	470
2000-05-22	951	960	950	959	24,400	479.50
2000-05-19	970	980	950	959	34,400	479.50
2000-05-18	980	1,000	950	970	39,900	485
2000-05-17	999	1,018	991	1,010	37,800	505
2000-05-16	1,080	1,090	1,070	1,070	47,800	535
2000-05-15	1,008	1,070	1,008	1,061	47,900	530.50
2000-05-12	998	1,000	980	998	25,900	499
2000-05-11	998	998	988	998	10,500	499
2000-05-10	982	997	974	997	16,400	498.50
2000-05-09	998	998	970	982	9,700	491
2000-05-08	1,000	1,000	991	998	9,900	499
2000-05-02	988	988	970	971	5,100	485.50
2000-05-01	950	968	950	968	16,500	484
2000-04-28	960	970	950	950	22,500	475
2000-04-27	950	967	950	967	24,800	483.50
2000-04-26	998	998	960	967	33,800	483.50
2000-04-25	970	970	950	960	16,700	480
2000-04-24	995	995	961	961	15,200	480.50
2000-04-21	990	998	965	965	15,000	482.50
2000-04-20	976	990	961	980	22,700	490
2000-04-19	979	979	960	976	17,400	488
2000-04-18	980	980	936	940	28,200	470
2000-04-17	940	941	910	926	42,500	463
2000-04-14	992	1,020	990	1,020	14,500	510
2000-04-13	1,025	1,025	990	990	17,500	495
2000-04-12	1,000	1,020	986	1,020	29,300	510
2000-04-11	1,030	1,031	1,000	1,000	33,100	500
2000-04-10	1,021	1,041	1,020	1,020	10,700	510
2000-04-07	1,010	1,020	1,010	1,010	15,300	505
2000-04-06	1,020	1,021	1,010	1,010	20,700	505
2000-04-05	1,051	1,060	1,020	1,020	12,400	510
2000-04-04	1,060	1,060	1,030	1,050	12,600	525
2000-04-03	1,060	1,080	1,030	1,060	11,900	530
2000-03-31	1,081	1,085	1,010	1,020	23,700	510
2000-03-30	1,090	1,094	1,080	1,080	16,700	540
2000-03-29	1,065	1,095	1,065	1,095	14,600	547.50
2000-03-28	1,078	1,090	1,051	1,065	45,200	532.50
2000-03-27	1,062	1,090	1,042	1,078	100,100	539
2000-03-24	947	1,001	947	992	22,200	496
2000-03-23	930	945	921	945	28,800	472.50
2000-03-22	942	942	930	930	25,900	465
2000-03-21	933	945	930	940	27,600	470
2000-03-17	920	940	920	933	43,000	466.50
2000-03-16	915	920	905	911	99,300	455.50
2000-03-15	905	925	905	915	26,700	457.50
2000-03-14	900	915	900	905	59,400	452.50
2000-03-13	935	949	908	908	52,200	454
2000-03-10	950	957	930	940	61,700	470
2000-03-09	950	965	920	923	31,600	461.50
2000-03-08	970	970	947	960	53,800	480
2000-03-07	991	1,000	973	973	24,900	486.50
2000-03-06	1,000	1,001	986	1,000	38,000	500
2000-03-03	999	1,000	983	984	39,200	492
2000-03-02	980	990	970	979	29,500	489.50
2000-03-01	1,005	1,010	980	980	22,100	490
2000-02-29	1,030	1,030	1,000	1,025	16,800	512.50
2000-02-28	1,060	1,060	1,000	1,030	52,100	515
2000-02-25	972	997	960	990	47,400	495
2000-02-24	910	965	910	952	35,800	476
2000-02-23	925	931	903	910	40,500	455
2000-02-22	952	952	925	925	51,700	462.50
2000-02-21	990	992	945	945	42,000	472.50
2000-02-18	1,000	1,011	990	997	40,200	498.50
2000-02-17	990	1,010	985	1,000	53,400	500
2000-02-16	1,011	1,011	981	990	41,000	495
2000-02-15	1,000	1,040	1,000	1,001	42,300	500.50
2000-02-14	1,005	1,050	1,000	1,001	31,600	500.50
2000-02-10	1,025	1,036	1,005	1,005	39,200	502.50
2000-02-09	1,059	1,059	1,020	1,043	34,800	521.50
2000-02-08	1,070	1,070	1,030	1,059	53,900	529.50
2000-02-07	1,103	1,103	1,050	1,070	37,500	535
2000-02-04	1,140	1,140	1,100	1,110	24,300	555
2000-02-03	1,111	1,150	1,100	1,110	26,900	555
2000-02-02	1,125	1,150	1,111	1,116	36,800	558
2000-02-01	1,180	1,180	1,121	1,121	33,400	560.50
2000-01-31	1,121	1,160	1,110	1,150	24,300	575
2000-01-28	1,120	1,148	1,112	1,148	25,500	574
2000-01-27	1,150	1,169	1,125	1,148	14,500	574
2000-01-26	1,180	1,180	1,115	1,149	54,300	574.50
2000-01-25	1,130	1,130	1,100	1,111	36,200	555.50
2000-01-24	1,160	1,160	1,120	1,136	32,300	568
2000-01-21	1,131	1,159	1,130	1,150	43,700	575
2000-01-20	1,137	1,150	1,100	1,134	22,300	567
2000-01-19	1,160	1,161	1,137	1,137	29,500	568.50
2000-01-18	1,140	1,164	1,118	1,160	42,800	580
2000-01-17	1,070	1,150	1,070	1,123	35,500	561.50
2000-01-14	1,051	1,070	1,050	1,063	59,800	531.50
2000-01-13	1,052	1,090	1,052	1,090	24,000	545
2000-01-12	1,085	1,119	1,051	1,078	30,300	539
2000-01-11	1,055	1,140	1,055	1,081	31,600	540.50
2000-01-07	1,060	1,060	1,000	1,055	63,200	527.50
2000-01-06	1,100	1,100	1,055	1,055	22,000	527.50
2000-01-05	1,040	1,131	1,040	1,110	25,200	555
2000-01-04	1,200	1,220	1,160	1,161	9,200	580.50

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 [2000年度]

9882 (株)イエローハットの時系列データ [2000年度]