9882 (株)イエローハット の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 785 | 785 | 765 | 785 | 14,900 | 196.25 |
| 2001-12-27 | 765 | 780 | 761 | 780 | 19,500 | 195 |
| 2001-12-26 | 784 | 785 | 762 | 764 | 42,000 | 191 |
| 2001-12-25 | 785 | 796 | 785 | 796 | 16,400 | 199 |
| 2001-12-21 | 767 | 789 | 766 | 789 | 19,500 | 197.25 |
| 2001-12-20 | 770 | 779 | 766 | 771 | 14,200 | 192.75 |
| 2001-12-19 | 779 | 780 | 761 | 766 | 21,900 | 191.50 |
| 2001-12-18 | 790 | 790 | 780 | 790 | 9,300 | 197.50 |
| 2001-12-17 | 800 | 802 | 790 | 790 | 9,800 | 197.50 |
| 2001-12-14 | 839 | 839 | 789 | 798 | 45,300 | 199.50 |
| 2001-12-13 | 810 | 810 | 788 | 800 | 11,600 | 200 |
| 2001-12-12 | 798 | 810 | 790 | 803 | 19,800 | 200.75 |
| 2001-12-11 | 810 | 810 | 792 | 799 | 23,100 | 199.75 |
| 2001-12-10 | 840 | 840 | 808 | 810 | 15,100 | 202.50 |
| 2001-12-07 | 810 | 819 | 810 | 810 | 9,500 | 202.50 |
| 2001-12-06 | 820 | 820 | 807 | 820 | 8,500 | 205 |
| 2001-12-05 | 819 | 819 | 809 | 819 | 4,600 | 204.75 |
| 2001-12-04 | 807 | 822 | 805 | 815 | 16,600 | 203.75 |
| 2001-12-03 | 815 | 815 | 805 | 805 | 11,500 | 201.25 |
| 2001-11-30 | 815 | 823 | 810 | 815 | 13,600 | 203.75 |
| 2001-11-29 | 811 | 820 | 811 | 817 | 14,600 | 204.25 |
| 2001-11-28 | 826 | 846 | 820 | 821 | 9,200 | 205.25 |
| 2001-11-27 | 850 | 850 | 820 | 826 | 6,400 | 206.50 |
| 2001-11-26 | 847 | 848 | 820 | 848 | 35,700 | 212 |
| 2001-11-22 | 820 | 845 | 820 | 842 | 22,300 | 210.50 |
| 2001-11-21 | 810 | 824 | 810 | 819 | 6,500 | 204.75 |
| 2001-11-20 | 817 | 822 | 800 | 801 | 34,100 | 200.25 |
| 2001-11-19 | 820 | 827 | 815 | 816 | 10,800 | 204 |
| 2001-11-16 | 820 | 830 | 815 | 815 | 16,300 | 203.75 |
| 2001-11-15 | 810 | 825 | 810 | 812 | 13,100 | 203 |
| 2001-11-14 | 825 | 830 | 800 | 803 | 50,400 | 200.75 |
| 2001-11-13 | 830 | 831 | 828 | 830 | 3,900 | 207.50 |
| 2001-11-12 | 850 | 850 | 838 | 845 | 4,700 | 211.25 |
| 2001-11-09 | 859 | 859 | 845 | 850 | 3,800 | 212.50 |
| 2001-11-08 | 850 | 850 | 839 | 849 | 11,100 | 212.25 |
| 2001-11-07 | 850 | 850 | 840 | 847 | 7,700 | 211.75 |
| 2001-11-06 | 844 | 859 | 842 | 859 | 6,500 | 214.75 |
| 2001-11-05 | 840 | 842 | 838 | 842 | 4,500 | 210.50 |
| 2001-11-02 | 847 | 852 | 837 | 841 | 20,900 | 210.25 |
| 2001-11-01 | 855 | 860 | 849 | 858 | 20,400 | 214.50 |
| 2001-10-31 | 860 | 865 | 850 | 860 | 14,200 | 215 |
| 2001-10-30 | 897 | 898 | 860 | 860 | 13,300 | 215 |
| 2001-10-29 | 889 | 915 | 889 | 900 | 6,500 | 225 |
| 2001-10-26 | 919 | 921 | 901 | 901 | 37,400 | 225.25 |
| 2001-10-25 | 905 | 925 | 905 | 920 | 30,200 | 230 |
| 2001-10-24 | 894 | 900 | 886 | 900 | 24,000 | 225 |
| 2001-10-23 | 888 | 894 | 881 | 894 | 18,300 | 223.50 |
| 2001-10-22 | 864 | 878 | 863 | 878 | 8,200 | 219.50 |
| 2001-10-19 | 861 | 899 | 860 | 862 | 6,400 | 215.50 |
| 2001-10-18 | 867 | 873 | 863 | 870 | 8,400 | 217.50 |
| 2001-10-17 | 874 | 878 | 866 | 870 | 11,200 | 217.50 |
| 2001-10-16 | 885 | 900 | 874 | 889 | 5,400 | 222.25 |
| 2001-10-15 | 905 | 905 | 876 | 895 | 5,900 | 223.75 |
| 2001-10-12 | 899 | 910 | 889 | 899 | 5,400 | 224.75 |
| 2001-10-11 | 890 | 912 | 886 | 900 | 11,800 | 225 |
| 2001-10-10 | 902 | 905 | 886 | 886 | 7,100 | 221.50 |
| 2001-10-09 | 898 | 899 | 875 | 899 | 3,600 | 224.75 |
| 2001-10-05 | 910 | 910 | 896 | 900 | 4,700 | 225 |
| 2001-10-04 | 892 | 910 | 892 | 908 | 8,500 | 227 |
| 2001-10-03 | 910 | 910 | 891 | 891 | 8,600 | 222.75 |
| 2001-10-02 | 900 | 915 | 870 | 900 | 25,100 | 225 |
| 2001-10-01 | 885 | 899 | 885 | 896 | 8,900 | 224 |
| 2001-09-28 | 870 | 900 | 870 | 883 | 11,600 | 220.75 |
| 2001-09-27 | 860 | 861 | 849 | 850 | 5,700 | 212.50 |
| 2001-09-26 | 920 | 920 | 855 | 873 | 28,200 | 218.25 |
| 2001-09-25 | 856 | 910 | 856 | 910 | 14,100 | 227.50 |
| 2001-09-21 | 856 | 857 | 822 | 857 | 18,800 | 214.25 |
| 2001-09-20 | 829 | 856 | 805 | 856 | 7,600 | 214 |
| 2001-09-19 | 790 | 830 | 790 | 830 | 13,300 | 207.50 |
| 2001-09-18 | 785 | 808 | 785 | 790 | 8,400 | 197.50 |
| 2001-09-17 | 760 | 818 | 760 | 785 | 9,900 | 196.25 |
| 2001-09-14 | 800 | 825 | 795 | 825 | 23,700 | 206.25 |
| 2001-09-13 | 775 | 807 | 775 | 807 | 10,900 | 201.75 |
| 2001-09-12 | 806 | 829 | 806 | 807 | 19,800 | 201.75 |
| 2001-09-11 | 870 | 870 | 855 | 856 | 5,500 | 214 |
| 2001-09-10 | 879 | 888 | 860 | 870 | 4,400 | 217.50 |
| 2001-09-07 | 885 | 885 | 870 | 883 | 9,900 | 220.75 |
| 2001-09-06 | 851 | 870 | 851 | 868 | 8,000 | 217 |
| 2001-09-05 | 859 | 870 | 850 | 853 | 10,500 | 213.25 |
| 2001-09-04 | 892 | 900 | 880 | 899 | 14,700 | 224.75 |
| 2001-09-03 | 901 | 910 | 891 | 892 | 25,200 | 223 |
| 2001-08-31 | 901 | 910 | 901 | 905 | 16,800 | 226.25 |
| 2001-08-30 | 911 | 919 | 905 | 915 | 13,300 | 228.75 |
| 2001-08-29 | 915 | 926 | 912 | 915 | 11,700 | 228.75 |
| 2001-08-28 | 939 | 939 | 912 | 920 | 21,800 | 230 |
| 2001-08-27 | 941 | 941 | 930 | 930 | 32,600 | 232.50 |
| 2001-08-24 | 925 | 939 | 925 | 939 | 16,800 | 234.75 |
| 2001-08-23 | 915 | 928 | 915 | 921 | 14,600 | 230.25 |
| 2001-08-22 | 918 | 920 | 911 | 913 | 20,100 | 228.25 |
| 2001-08-21 | 917 | 926 | 915 | 918 | 7,400 | 229.50 |
| 2001-08-20 | 912 | 921 | 912 | 915 | 6,900 | 228.75 |
| 2001-08-17 | 934 | 934 | 920 | 921 | 7,800 | 230.25 |
| 2001-08-16 | 930 | 934 | 921 | 934 | 2,500 | 233.50 |
| 2001-08-15 | 916 | 950 | 916 | 950 | 27,300 | 237.50 |
| 2001-08-14 | 924 | 924 | 910 | 916 | 6,500 | 229 |
| 2001-08-13 | 930 | 935 | 904 | 904 | 13,100 | 226 |
| 2001-08-10 | 926 | 938 | 926 | 935 | 10,400 | 233.75 |
| 2001-08-09 | 930 | 930 | 922 | 924 | 2,900 | 231 |
| 2001-08-08 | 948 | 950 | 935 | 937 | 7,100 | 234.25 |
| 2001-08-07 | 921 | 949 | 920 | 949 | 11,100 | 237.25 |
| 2001-08-06 | 921 | 924 | 920 | 924 | 3,700 | 231 |
| 2001-08-03 | 921 | 937 | 921 | 930 | 2,800 | 232.50 |
| 2001-08-02 | 945 | 950 | 935 | 950 | 7,900 | 237.50 |
| 2001-08-01 | 916 | 935 | 915 | 935 | 10,100 | 233.75 |
| 2001-07-31 | 933 | 933 | 918 | 921 | 8,100 | 230.25 |
| 2001-07-30 | 922 | 925 | 920 | 921 | 10,000 | 230.25 |
| 2001-07-27 | 959 | 959 | 922 | 925 | 17,700 | 231.25 |
| 2001-07-26 | 965 | 970 | 940 | 959 | 39,100 | 239.75 |
| 2001-07-25 | 925 | 958 | 924 | 958 | 21,600 | 239.50 |
| 2001-07-24 | 916 | 927 | 916 | 927 | 17,100 | 231.75 |
| 2001-07-23 | 916 | 925 | 916 | 923 | 37,700 | 230.75 |
| 2001-07-19 | 910 | 923 | 910 | 920 | 25,900 | 230 |
| 2001-07-18 | 920 | 920 | 910 | 910 | 27,900 | 227.50 |
| 2001-07-17 | 923 | 923 | 911 | 921 | 14,200 | 230.25 |
| 2001-07-16 | 925 | 925 | 919 | 920 | 5,600 | 230 |
| 2001-07-13 | 921 | 930 | 917 | 920 | 5,400 | 230 |
| 2001-07-12 | 913 | 920 | 905 | 920 | 7,300 | 230 |
| 2001-07-11 | 900 | 925 | 900 | 913 | 12,700 | 228.25 |
| 2001-07-10 | 920 | 930 | 910 | 930 | 10,100 | 232.50 |
| 2001-07-09 | 950 | 950 | 922 | 940 | 25,800 | 235 |
| 2001-07-06 | 949 | 949 | 930 | 940 | 22,100 | 235 |
| 2001-07-05 | 940 | 940 | 930 | 939 | 9,800 | 234.75 |
| 2001-07-04 | 926 | 940 | 926 | 937 | 10,200 | 234.25 |
| 2001-07-03 | 940 | 940 | 919 | 922 | 8,200 | 230.50 |
| 2001-07-02 | 930 | 940 | 919 | 926 | 9,700 | 231.50 |
| 2001-06-29 | 913 | 948 | 913 | 942 | 30,800 | 235.50 |
| 2001-06-28 | 921 | 940 | 903 | 933 | 12,600 | 233.25 |
| 2001-06-27 | 943 | 946 | 920 | 933 | 12,100 | 233.25 |
| 2001-06-26 | 950 | 950 | 939 | 950 | 34,600 | 237.50 |
| 2001-06-25 | 930 | 950 | 930 | 945 | 25,300 | 236.25 |
| 2001-06-22 | 910 | 920 | 909 | 920 | 20,700 | 230 |
| 2001-06-21 | 919 | 919 | 904 | 910 | 10,900 | 227.50 |
| 2001-06-20 | 903 | 918 | 900 | 909 | 22,500 | 227.25 |
| 2001-06-19 | 911 | 920 | 910 | 910 | 14,800 | 227.50 |
| 2001-06-18 | 910 | 911 | 896 | 910 | 7,300 | 227.50 |
| 2001-06-15 | 933 | 933 | 907 | 910 | 17,600 | 227.50 |
| 2001-06-14 | 935 | 940 | 933 | 934 | 13,300 | 233.50 |
| 2001-06-13 | 933 | 946 | 933 | 933 | 5,700 | 233.25 |
| 2001-06-12 | 940 | 945 | 934 | 936 | 7,500 | 234 |
| 2001-06-11 | 961 | 961 | 933 | 950 | 10,200 | 237.50 |
| 2001-06-08 | 933 | 944 | 933 | 944 | 35,700 | 236 |
| 2001-06-07 | 933 | 940 | 933 | 934 | 4,700 | 233.50 |
| 2001-06-06 | 934 | 940 | 933 | 933 | 4,400 | 233.25 |
| 2001-06-05 | 941 | 945 | 933 | 934 | 14,300 | 233.50 |
| 2001-06-04 | 949 | 951 | 938 | 951 | 3,900 | 237.75 |
| 2001-06-01 | 941 | 950 | 936 | 941 | 8,500 | 235.25 |
| 2001-05-31 | 960 | 970 | 949 | 950 | 23,800 | 237.50 |
| 2001-05-30 | 962 | 963 | 962 | 962 | 2,700 | 240.50 |
| 2001-05-29 | 971 | 975 | 970 | 970 | 8,900 | 242.50 |
| 2001-05-28 | 983 | 985 | 970 | 979 | 37,000 | 244.75 |
| 2001-05-25 | 970 | 980 | 970 | 980 | 17,000 | 245 |
| 2001-05-24 | 950 | 969 | 950 | 959 | 6,600 | 239.75 |
| 2001-05-23 | 970 | 970 | 953 | 954 | 13,100 | 238.50 |
| 2001-05-22 | 949 | 975 | 947 | 970 | 21,800 | 242.50 |
| 2001-05-21 | 940 | 962 | 940 | 953 | 4,900 | 238.25 |
| 2001-05-18 | 974 | 979 | 965 | 969 | 6,000 | 242.25 |
| 2001-05-17 | 955 | 965 | 955 | 956 | 5,100 | 239 |
| 2001-05-16 | 975 | 980 | 946 | 950 | 4,400 | 237.50 |
| 2001-05-15 | 931 | 964 | 931 | 954 | 5,700 | 238.50 |
| 2001-05-14 | 965 | 973 | 965 | 965 | 13,700 | 241.25 |
| 2001-05-11 | 980 | 980 | 964 | 966 | 6,500 | 241.50 |
| 2001-05-10 | 960 | 960 | 955 | 955 | 4,200 | 238.75 |
| 2001-05-09 | 960 | 982 | 930 | 950 | 10,600 | 237.50 |
| 2001-05-08 | 990 | 990 | 973 | 982 | 11,700 | 245.50 |
| 2001-05-07 | 994 | 994 | 955 | 973 | 14,500 | 243.25 |
| 2001-05-02 | 978 | 995 | 978 | 994 | 26,400 | 248.50 |
| 2001-05-01 | 976 | 990 | 966 | 966 | 17,500 | 241.50 |
| 2001-04-27 | 941 | 982 | 930 | 970 | 61,600 | 242.50 |
| 2001-04-26 | 948 | 949 | 936 | 949 | 60,600 | 237.25 |
| 2001-04-25 | 913 | 936 | 913 | 923 | 29,500 | 230.75 |
| 2001-04-24 | 905 | 910 | 900 | 908 | 12,400 | 227 |
| 2001-04-23 | 900 | 910 | 895 | 900 | 12,900 | 225 |
| 2001-04-20 | 891 | 900 | 890 | 900 | 15,000 | 225 |
| 2001-04-19 | 890 | 890 | 880 | 890 | 13,900 | 222.50 |
| 2001-04-18 | 890 | 894 | 875 | 890 | 16,000 | 222.50 |
| 2001-04-17 | 889 | 890 | 886 | 890 | 6,600 | 222.50 |
| 2001-04-16 | 880 | 890 | 880 | 881 | 3,300 | 220.25 |
| 2001-04-13 | 889 | 889 | 880 | 880 | 5,100 | 220 |
| 2001-04-12 | 890 | 890 | 876 | 890 | 5,600 | 222.50 |
| 2001-04-11 | 875 | 900 | 865 | 900 | 9,000 | 225 |
| 2001-04-10 | 895 | 895 | 865 | 865 | 12,400 | 216.25 |
| 2001-04-09 | 900 | 902 | 879 | 880 | 9,300 | 220 |
| 2001-04-06 | 900 | 910 | 880 | 899 | 11,100 | 224.75 |
| 2001-04-05 | 875 | 899 | 875 | 899 | 5,800 | 224.75 |
| 2001-04-04 | 870 | 885 | 864 | 885 | 13,000 | 221.25 |
| 2001-04-03 | 870 | 900 | 864 | 900 | 7,000 | 225 |
| 2001-04-02 | 900 | 900 | 860 | 860 | 10,700 | 215 |
| 2001-03-30 | 920 | 920 | 893 | 894 | 10,000 | 223.50 |
| 2001-03-29 | 925 | 928 | 907 | 908 | 7,300 | 227 |
| 2001-03-28 | 956 | 956 | 898 | 935 | 13,700 | 233.75 |
| 2001-03-27 | 928 | 960 | 921 | 941 | 8,500 | 235.25 |
| 2001-03-26 | 920 | 960 | 915 | 960 | 48,900 | 240 |
| 2001-03-23 | 916 | 940 | 915 | 940 | 12,300 | 235 |
| 2001-03-22 | 920 | 930 | 905 | 916 | 6,000 | 229 |
| 2001-03-21 | 856 | 930 | 856 | 930 | 18,300 | 232.50 |
| 2001-03-19 | 890 | 896 | 850 | 850 | 10,300 | 212.50 |
| 2001-03-16 | 900 | 900 | 890 | 890 | 6,100 | 222.50 |
| 2001-03-15 | 901 | 901 | 882 | 892 | 25,800 | 223 |
| 2001-03-14 | 896 | 910 | 895 | 900 | 9,600 | 225 |
| 2001-03-13 | 901 | 920 | 882 | 886 | 17,400 | 221.50 |
| 2001-03-12 | 930 | 934 | 911 | 911 | 11,000 | 227.75 |
| 2001-03-09 | 940 | 940 | 905 | 935 | 28,100 | 233.75 |
| 2001-03-08 | 898 | 942 | 897 | 910 | 23,300 | 227.50 |
| 2001-03-07 | 875 | 891 | 871 | 890 | 9,700 | 222.50 |
| 2001-03-06 | 867 | 880 | 867 | 874 | 5,800 | 218.50 |
| 2001-03-05 | 861 | 873 | 861 | 863 | 8,300 | 215.75 |
| 2001-03-02 | 900 | 911 | 880 | 880 | 18,300 | 220 |
| 2001-03-01 | 900 | 911 | 900 | 900 | 14,200 | 225 |
| 2001-02-28 | 930 | 944 | 900 | 900 | 17,100 | 225 |
| 2001-02-27 | 945 | 954 | 931 | 935 | 24,900 | 233.75 |
| 2001-02-26 | 955 | 959 | 944 | 944 | 48,300 | 236 |
| 2001-02-23 | 901 | 930 | 901 | 930 | 23,500 | 232.50 |
| 2001-02-22 | 913 | 915 | 900 | 900 | 14,800 | 225 |
| 2001-02-21 | 920 | 940 | 920 | 933 | 13,400 | 233.25 |
| 2001-02-20 | 910 | 940 | 905 | 940 | 19,800 | 235 |
| 2001-02-19 | 926 | 928 | 910 | 921 | 26,700 | 230.25 |
| 2001-02-16 | 901 | 949 | 901 | 927 | 40,700 | 231.75 |
| 2001-02-15 | 875 | 910 | 875 | 895 | 28,900 | 223.75 |
| 2001-02-14 | 880 | 890 | 870 | 879 | 45,700 | 219.75 |
| 2001-02-13 | 880 | 890 | 880 | 885 | 32,000 | 221.25 |
| 2001-02-09 | 859 | 873 | 859 | 870 | 22,600 | 217.50 |
| 2001-02-08 | 870 | 875 | 862 | 862 | 23,800 | 215.50 |
| 2001-02-07 | 870 | 880 | 870 | 879 | 11,300 | 219.75 |
| 2001-02-06 | 864 | 882 | 864 | 881 | 17,600 | 220.25 |
| 2001-02-05 | 877 | 877 | 860 | 864 | 18,300 | 216 |
| 2001-02-02 | 835 | 890 | 835 | 890 | 43,900 | 222.50 |
| 2001-02-01 | 829 | 850 | 828 | 835 | 38,800 | 208.75 |
| 2001-01-31 | 801 | 820 | 800 | 820 | 22,400 | 205 |
| 2001-01-30 | 810 | 810 | 790 | 791 | 15,400 | 197.75 |
| 2001-01-29 | 775 | 791 | 775 | 790 | 7,000 | 197.50 |
| 2001-01-26 | 816 | 816 | 782 | 792 | 39,700 | 198 |
| 2001-01-25 | 771 | 780 | 770 | 777 | 16,200 | 194.25 |
| 2001-01-24 | 765 | 778 | 765 | 770 | 7,900 | 192.50 |
| 2001-01-23 | 785 | 785 | 760 | 760 | 9,900 | 190 |
| 2001-01-22 | 794 | 794 | 765 | 765 | 7,600 | 191.25 |
| 2001-01-19 | 798 | 798 | 770 | 795 | 11,700 | 198.75 |
| 2001-01-18 | 758 | 800 | 754 | 800 | 20,700 | 200 |
| 2001-01-17 | 725 | 740 | 725 | 738 | 8,000 | 184.50 |
| 2001-01-16 | 721 | 738 | 721 | 726 | 5,700 | 181.50 |
| 2001-01-15 | 705 | 740 | 705 | 711 | 14,000 | 177.75 |
| 2001-01-12 | 704 | 730 | 704 | 720 | 14,800 | 180 |
| 2001-01-11 | 740 | 749 | 728 | 740 | 12,700 | 185 |
| 2001-01-10 | 742 | 750 | 738 | 750 | 9,300 | 187.50 |
| 2001-01-09 | 750 | 753 | 740 | 753 | 17,100 | 188.25 |
| 2001-01-05 | 742 | 778 | 742 | 753 | 13,200 | 188.25 |
| 2001-01-04 | 738 | 758 | 720 | 740 | 22,400 | 185 |
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