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	392.50
2001-12-27	765	780	761	780	19,500	390
2001-12-26	784	785	762	764	42,000	382
2001-12-25	785	796	785	796	16,400	398
2001-12-21	767	789	766	789	19,500	394.50
2001-12-20	770	779	766	771	14,200	385.50
2001-12-19	779	780	761	766	21,900	383
2001-12-18	790	790	780	790	9,300	395
2001-12-17	800	802	790	790	9,800	395
2001-12-14	839	839	789	798	45,300	399
2001-12-13	810	810	788	800	11,600	400
2001-12-12	798	810	790	803	19,800	401.50
2001-12-11	810	810	792	799	23,100	399.50
2001-12-10	840	840	808	810	15,100	405
2001-12-07	810	819	810	810	9,500	405
2001-12-06	820	820	807	820	8,500	410
2001-12-05	819	819	809	819	4,600	409.50
2001-12-04	807	822	805	815	16,600	407.50
2001-12-03	815	815	805	805	11,500	402.50
2001-11-30	815	823	810	815	13,600	407.50
2001-11-29	811	820	811	817	14,600	408.50
2001-11-28	826	846	820	821	9,200	410.50
2001-11-27	850	850	820	826	6,400	413
2001-11-26	847	848	820	848	35,700	424
2001-11-22	820	845	820	842	22,300	421
2001-11-21	810	824	810	819	6,500	409.50
2001-11-20	817	822	800	801	34,100	400.50
2001-11-19	820	827	815	816	10,800	408
2001-11-16	820	830	815	815	16,300	407.50
2001-11-15	810	825	810	812	13,100	406
2001-11-14	825	830	800	803	50,400	401.50
2001-11-13	830	831	828	830	3,900	415
2001-11-12	850	850	838	845	4,700	422.50
2001-11-09	859	859	845	850	3,800	425
2001-11-08	850	850	839	849	11,100	424.50
2001-11-07	850	850	840	847	7,700	423.50
2001-11-06	844	859	842	859	6,500	429.50
2001-11-05	840	842	838	842	4,500	421
2001-11-02	847	852	837	841	20,900	420.50
2001-11-01	855	860	849	858	20,400	429
2001-10-31	860	865	850	860	14,200	430
2001-10-30	897	898	860	860	13,300	430
2001-10-29	889	915	889	900	6,500	450
2001-10-26	919	921	901	901	37,400	450.50
2001-10-25	905	925	905	920	30,200	460
2001-10-24	894	900	886	900	24,000	450
2001-10-23	888	894	881	894	18,300	447
2001-10-22	864	878	863	878	8,200	439
2001-10-19	861	899	860	862	6,400	431
2001-10-18	867	873	863	870	8,400	435
2001-10-17	874	878	866	870	11,200	435
2001-10-16	885	900	874	889	5,400	444.50
2001-10-15	905	905	876	895	5,900	447.50
2001-10-12	899	910	889	899	5,400	449.50
2001-10-11	890	912	886	900	11,800	450
2001-10-10	902	905	886	886	7,100	443
2001-10-09	898	899	875	899	3,600	449.50
2001-10-05	910	910	896	900	4,700	450
2001-10-04	892	910	892	908	8,500	454
2001-10-03	910	910	891	891	8,600	445.50
2001-10-02	900	915	870	900	25,100	450
2001-10-01	885	899	885	896	8,900	448
2001-09-28	870	900	870	883	11,600	441.50
2001-09-27	860	861	849	850	5,700	425
2001-09-26	920	920	855	873	28,200	436.50
2001-09-25	856	910	856	910	14,100	455
2001-09-21	856	857	822	857	18,800	428.50
2001-09-20	829	856	805	856	7,600	428
2001-09-19	790	830	790	830	13,300	415
2001-09-18	785	808	785	790	8,400	395
2001-09-17	760	818	760	785	9,900	392.50
2001-09-14	800	825	795	825	23,700	412.50
2001-09-13	775	807	775	807	10,900	403.50
2001-09-12	806	829	806	807	19,800	403.50
2001-09-11	870	870	855	856	5,500	428
2001-09-10	879	888	860	870	4,400	435
2001-09-07	885	885	870	883	9,900	441.50
2001-09-06	851	870	851	868	8,000	434
2001-09-05	859	870	850	853	10,500	426.50
2001-09-04	892	900	880	899	14,700	449.50
2001-09-03	901	910	891	892	25,200	446
2001-08-31	901	910	901	905	16,800	452.50
2001-08-30	911	919	905	915	13,300	457.50
2001-08-29	915	926	912	915	11,700	457.50
2001-08-28	939	939	912	920	21,800	460
2001-08-27	941	941	930	930	32,600	465
2001-08-24	925	939	925	939	16,800	469.50
2001-08-23	915	928	915	921	14,600	460.50
2001-08-22	918	920	911	913	20,100	456.50
2001-08-21	917	926	915	918	7,400	459
2001-08-20	912	921	912	915	6,900	457.50
2001-08-17	934	934	920	921	7,800	460.50
2001-08-16	930	934	921	934	2,500	467
2001-08-15	916	950	916	950	27,300	475
2001-08-14	924	924	910	916	6,500	458
2001-08-13	930	935	904	904	13,100	452
2001-08-10	926	938	926	935	10,400	467.50
2001-08-09	930	930	922	924	2,900	462
2001-08-08	948	950	935	937	7,100	468.50
2001-08-07	921	949	920	949	11,100	474.50
2001-08-06	921	924	920	924	3,700	462
2001-08-03	921	937	921	930	2,800	465
2001-08-02	945	950	935	950	7,900	475
2001-08-01	916	935	915	935	10,100	467.50
2001-07-31	933	933	918	921	8,100	460.50
2001-07-30	922	925	920	921	10,000	460.50
2001-07-27	959	959	922	925	17,700	462.50
2001-07-26	965	970	940	959	39,100	479.50
2001-07-25	925	958	924	958	21,600	479
2001-07-24	916	927	916	927	17,100	463.50
2001-07-23	916	925	916	923	37,700	461.50
2001-07-19	910	923	910	920	25,900	460
2001-07-18	920	920	910	910	27,900	455
2001-07-17	923	923	911	921	14,200	460.50
2001-07-16	925	925	919	920	5,600	460
2001-07-13	921	930	917	920	5,400	460
2001-07-12	913	920	905	920	7,300	460
2001-07-11	900	925	900	913	12,700	456.50
2001-07-10	920	930	910	930	10,100	465
2001-07-09	950	950	922	940	25,800	470
2001-07-06	949	949	930	940	22,100	470
2001-07-05	940	940	930	939	9,800	469.50
2001-07-04	926	940	926	937	10,200	468.50
2001-07-03	940	940	919	922	8,200	461
2001-07-02	930	940	919	926	9,700	463
2001-06-29	913	948	913	942	30,800	471
2001-06-28	921	940	903	933	12,600	466.50
2001-06-27	943	946	920	933	12,100	466.50
2001-06-26	950	950	939	950	34,600	475
2001-06-25	930	950	930	945	25,300	472.50
2001-06-22	910	920	909	920	20,700	460
2001-06-21	919	919	904	910	10,900	455
2001-06-20	903	918	900	909	22,500	454.50
2001-06-19	911	920	910	910	14,800	455
2001-06-18	910	911	896	910	7,300	455
2001-06-15	933	933	907	910	17,600	455
2001-06-14	935	940	933	934	13,300	467
2001-06-13	933	946	933	933	5,700	466.50
2001-06-12	940	945	934	936	7,500	468
2001-06-11	961	961	933	950	10,200	475
2001-06-08	933	944	933	944	35,700	472
2001-06-07	933	940	933	934	4,700	467
2001-06-06	934	940	933	933	4,400	466.50
2001-06-05	941	945	933	934	14,300	467
2001-06-04	949	951	938	951	3,900	475.50
2001-06-01	941	950	936	941	8,500	470.50
2001-05-31	960	970	949	950	23,800	475
2001-05-30	962	963	962	962	2,700	481
2001-05-29	971	975	970	970	8,900	485
2001-05-28	983	985	970	979	37,000	489.50
2001-05-25	970	980	970	980	17,000	490
2001-05-24	950	969	950	959	6,600	479.50
2001-05-23	970	970	953	954	13,100	477
2001-05-22	949	975	947	970	21,800	485
2001-05-21	940	962	940	953	4,900	476.50
2001-05-18	974	979	965	969	6,000	484.50
2001-05-17	955	965	955	956	5,100	478
2001-05-16	975	980	946	950	4,400	475
2001-05-15	931	964	931	954	5,700	477
2001-05-14	965	973	965	965	13,700	482.50
2001-05-11	980	980	964	966	6,500	483
2001-05-10	960	960	955	955	4,200	477.50
2001-05-09	960	982	930	950	10,600	475
2001-05-08	990	990	973	982	11,700	491
2001-05-07	994	994	955	973	14,500	486.50
2001-05-02	978	995	978	994	26,400	497
2001-05-01	976	990	966	966	17,500	483
2001-04-27	941	982	930	970	61,600	485
2001-04-26	948	949	936	949	60,600	474.50
2001-04-25	913	936	913	923	29,500	461.50
2001-04-24	905	910	900	908	12,400	454
2001-04-23	900	910	895	900	12,900	450
2001-04-20	891	900	890	900	15,000	450
2001-04-19	890	890	880	890	13,900	445
2001-04-18	890	894	875	890	16,000	445
2001-04-17	889	890	886	890	6,600	445
2001-04-16	880	890	880	881	3,300	440.50
2001-04-13	889	889	880	880	5,100	440
2001-04-12	890	890	876	890	5,600	445
2001-04-11	875	900	865	900	9,000	450
2001-04-10	895	895	865	865	12,400	432.50
2001-04-09	900	902	879	880	9,300	440
2001-04-06	900	910	880	899	11,100	449.50
2001-04-05	875	899	875	899	5,800	449.50
2001-04-04	870	885	864	885	13,000	442.50
2001-04-03	870	900	864	900	7,000	450
2001-04-02	900	900	860	860	10,700	430
2001-03-30	920	920	893	894	10,000	447
2001-03-29	925	928	907	908	7,300	454
2001-03-28	956	956	898	935	13,700	467.50
2001-03-27	928	960	921	941	8,500	470.50
2001-03-26	920	960	915	960	48,900	480
2001-03-23	916	940	915	940	12,300	470
2001-03-22	920	930	905	916	6,000	458
2001-03-21	856	930	856	930	18,300	465
2001-03-19	890	896	850	850	10,300	425
2001-03-16	900	900	890	890	6,100	445
2001-03-15	901	901	882	892	25,800	446
2001-03-14	896	910	895	900	9,600	450
2001-03-13	901	920	882	886	17,400	443
2001-03-12	930	934	911	911	11,000	455.50
2001-03-09	940	940	905	935	28,100	467.50
2001-03-08	898	942	897	910	23,300	455
2001-03-07	875	891	871	890	9,700	445
2001-03-06	867	880	867	874	5,800	437
2001-03-05	861	873	861	863	8,300	431.50
2001-03-02	900	911	880	880	18,300	440
2001-03-01	900	911	900	900	14,200	450
2001-02-28	930	944	900	900	17,100	450
2001-02-27	945	954	931	935	24,900	467.50
2001-02-26	955	959	944	944	48,300	472
2001-02-23	901	930	901	930	23,500	465
2001-02-22	913	915	900	900	14,800	450
2001-02-21	920	940	920	933	13,400	466.50
2001-02-20	910	940	905	940	19,800	470
2001-02-19	926	928	910	921	26,700	460.50
2001-02-16	901	949	901	927	40,700	463.50
2001-02-15	875	910	875	895	28,900	447.50
2001-02-14	880	890	870	879	45,700	439.50
2001-02-13	880	890	880	885	32,000	442.50
2001-02-09	859	873	859	870	22,600	435
2001-02-08	870	875	862	862	23,800	431
2001-02-07	870	880	870	879	11,300	439.50
2001-02-06	864	882	864	881	17,600	440.50
2001-02-05	877	877	860	864	18,300	432
2001-02-02	835	890	835	890	43,900	445
2001-02-01	829	850	828	835	38,800	417.50
2001-01-31	801	820	800	820	22,400	410
2001-01-30	810	810	790	791	15,400	395.50
2001-01-29	775	791	775	790	7,000	395
2001-01-26	816	816	782	792	39,700	396
2001-01-25	771	780	770	777	16,200	388.50
2001-01-24	765	778	765	770	7,900	385
2001-01-23	785	785	760	760	9,900	380
2001-01-22	794	794	765	765	7,600	382.50
2001-01-19	798	798	770	795	11,700	397.50
2001-01-18	758	800	754	800	20,700	400
2001-01-17	725	740	725	738	8,000	369
2001-01-16	721	738	721	726	5,700	363
2001-01-15	705	740	705	711	14,000	355.50
2001-01-12	704	730	704	720	14,800	360
2001-01-11	740	749	728	740	12,700	370
2001-01-10	742	750	738	750	9,300	375
2001-01-09	750	753	740	753	17,100	376.50
2001-01-05	742	778	742	753	13,200	376.50
2001-01-04	738	758	720	740	22,400	370

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05月
日	月	火	水	木	金	土
« 04月30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	31

9882 (株)イエローハット の時系列データ [2001年度]

9882 (株)イエローハットの時系列データ [2001年度]