9882 (株)イエローハット の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 849 | 850 | 842 | 846 | 9,100 | 211.50 |
| 2002-12-27 | 848 | 849 | 842 | 849 | 7,400 | 212.25 |
| 2002-12-26 | 850 | 850 | 829 | 849 | 29,500 | 212.25 |
| 2002-12-25 | 820 | 850 | 820 | 845 | 21,000 | 211.25 |
| 2002-12-24 | 836 | 836 | 780 | 815 | 33,300 | 203.75 |
| 2002-12-20 | 820 | 845 | 818 | 823 | 14,500 | 205.75 |
| 2002-12-19 | 820 | 821 | 805 | 819 | 10,900 | 204.75 |
| 2002-12-18 | 836 | 839 | 821 | 821 | 9,200 | 205.25 |
| 2002-12-17 | 841 | 851 | 830 | 831 | 13,200 | 207.75 |
| 2002-12-16 | 880 | 880 | 840 | 840 | 20,600 | 210 |
| 2002-12-13 | 835 | 844 | 835 | 844 | 60,300 | 211 |
| 2002-12-12 | 846 | 850 | 838 | 841 | 15,800 | 210.25 |
| 2002-12-11 | 840 | 850 | 838 | 850 | 15,100 | 212.50 |
| 2002-12-10 | 850 | 850 | 836 | 840 | 28,500 | 210 |
| 2002-12-09 | 848 | 850 | 833 | 841 | 26,300 | 210.25 |
| 2002-12-06 | 851 | 857 | 845 | 848 | 18,600 | 212 |
| 2002-12-05 | 875 | 875 | 850 | 853 | 14,500 | 213.25 |
| 2002-12-04 | 870 | 876 | 850 | 850 | 13,600 | 212.50 |
| 2002-12-03 | 880 | 880 | 872 | 879 | 19,500 | 219.75 |
| 2002-12-02 | 872 | 880 | 869 | 880 | 8,600 | 220 |
| 2002-11-29 | 880 | 880 | 870 | 870 | 14,300 | 217.50 |
| 2002-11-28 | 876 | 880 | 854 | 879 | 8,000 | 219.75 |
| 2002-11-27 | 870 | 880 | 865 | 880 | 11,000 | 220 |
| 2002-11-26 | 890 | 890 | 870 | 880 | 33,400 | 220 |
| 2002-11-25 | 870 | 885 | 855 | 885 | 25,100 | 221.25 |
| 2002-11-22 | 855 | 865 | 855 | 865 | 30,000 | 216.25 |
| 2002-11-21 | 854 | 865 | 850 | 865 | 11,500 | 216.25 |
| 2002-11-20 | 825 | 879 | 825 | 865 | 19,200 | 216.25 |
| 2002-11-19 | 850 | 860 | 850 | 855 | 16,300 | 213.75 |
| 2002-11-18 | 880 | 880 | 859 | 865 | 10,100 | 216.25 |
| 2002-11-15 | 880 | 880 | 866 | 880 | 15,300 | 220 |
| 2002-11-14 | 870 | 879 | 855 | 858 | 13,600 | 214.50 |
| 2002-11-13 | 885 | 885 | 865 | 867 | 4,100 | 216.75 |
| 2002-11-12 | 875 | 885 | 871 | 885 | 21,000 | 221.25 |
| 2002-11-11 | 884 | 889 | 880 | 881 | 11,700 | 220.25 |
| 2002-11-08 | 875 | 890 | 875 | 889 | 16,400 | 222.25 |
| 2002-11-07 | 890 | 890 | 875 | 890 | 17,800 | 222.50 |
| 2002-11-06 | 887 | 893 | 885 | 887 | 21,200 | 221.75 |
| 2002-11-05 | 890 | 895 | 887 | 890 | 15,700 | 222.50 |
| 2002-11-01 | 871 | 888 | 871 | 888 | 13,500 | 222 |
| 2002-10-31 | 885 | 888 | 878 | 881 | 13,400 | 220.25 |
| 2002-10-30 | 870 | 882 | 860 | 866 | 7,800 | 216.50 |
| 2002-10-29 | 888 | 888 | 870 | 870 | 4,800 | 217.50 |
| 2002-10-28 | 890 | 890 | 879 | 885 | 27,000 | 221.25 |
| 2002-10-25 | 871 | 889 | 870 | 889 | 25,700 | 222.25 |
| 2002-10-24 | 875 | 875 | 860 | 871 | 15,900 | 217.75 |
| 2002-10-23 | 860 | 878 | 858 | 878 | 10,800 | 219.50 |
| 2002-10-22 | 880 | 880 | 861 | 874 | 5,300 | 218.50 |
| 2002-10-21 | 875 | 880 | 851 | 880 | 12,200 | 220 |
| 2002-10-18 | 863 | 880 | 863 | 879 | 5,300 | 219.75 |
| 2002-10-17 | 860 | 880 | 860 | 880 | 9,700 | 220 |
| 2002-10-16 | 880 | 880 | 851 | 879 | 4,400 | 219.75 |
| 2002-10-15 | 870 | 880 | 842 | 850 | 7,800 | 212.50 |
| 2002-10-11 | 840 | 880 | 823 | 880 | 13,900 | 220 |
| 2002-10-10 | 840 | 845 | 825 | 825 | 15,400 | 206.25 |
| 2002-10-09 | 845 | 855 | 845 | 845 | 7,000 | 211.25 |
| 2002-10-08 | 845 | 864 | 840 | 862 | 16,800 | 215.50 |
| 2002-10-07 | 850 | 860 | 835 | 845 | 34,600 | 211.25 |
| 2002-10-04 | 862 | 870 | 860 | 867 | 16,200 | 216.75 |
| 2002-10-03 | 895 | 895 | 870 | 874 | 9,800 | 218.50 |
| 2002-10-02 | 865 | 880 | 865 | 873 | 15,700 | 218.25 |
| 2002-10-01 | 890 | 890 | 870 | 870 | 284,000 | 217.50 |
| 2002-09-30 | 900 | 900 | 891 | 891 | 5,200 | 222.75 |
| 2002-09-27 | 900 | 900 | 888 | 890 | 13,500 | 222.50 |
| 2002-09-26 | 890 | 893 | 884 | 889 | 41,100 | 222.25 |
| 2002-09-25 | 893 | 899 | 882 | 899 | 18,600 | 224.75 |
| 2002-09-24 | 908 | 910 | 900 | 910 | 36,900 | 227.50 |
| 2002-09-20 | 896 | 908 | 895 | 908 | 23,900 | 227 |
| 2002-09-19 | 900 | 910 | 882 | 886 | 35,400 | 221.50 |
| 2002-09-18 | 899 | 899 | 890 | 899 | 10,300 | 224.75 |
| 2002-09-17 | 880 | 900 | 880 | 900 | 31,900 | 225 |
| 2002-09-13 | 869 | 880 | 866 | 880 | 36,500 | 220 |
| 2002-09-12 | 880 | 885 | 875 | 884 | 13,300 | 221 |
| 2002-09-11 | 879 | 879 | 874 | 874 | 35,100 | 218.50 |
| 2002-09-10 | 880 | 880 | 875 | 878 | 13,800 | 219.50 |
| 2002-09-09 | 875 | 880 | 875 | 879 | 11,100 | 219.75 |
| 2002-09-06 | 879 | 880 | 865 | 880 | 16,000 | 220 |
| 2002-09-05 | 874 | 880 | 863 | 874 | 11,600 | 218.50 |
| 2002-09-04 | 867 | 873 | 860 | 860 | 18,400 | 215 |
| 2002-09-03 | 889 | 889 | 866 | 866 | 14,000 | 216.50 |
| 2002-09-02 | 879 | 885 | 870 | 880 | 17,900 | 220 |
| 2002-08-30 | 881 | 890 | 865 | 869 | 19,800 | 217.25 |
| 2002-08-29 | 890 | 890 | 875 | 875 | 19,700 | 218.75 |
| 2002-08-28 | 882 | 890 | 880 | 890 | 14,100 | 222.50 |
| 2002-08-27 | 898 | 898 | 873 | 880 | 24,200 | 220 |
| 2002-08-26 | 880 | 890 | 880 | 890 | 48,000 | 222.50 |
| 2002-08-23 | 885 | 895 | 881 | 890 | 28,600 | 222.50 |
| 2002-08-22 | 890 | 890 | 876 | 890 | 19,600 | 222.50 |
| 2002-08-21 | 865 | 888 | 865 | 875 | 16,200 | 218.75 |
| 2002-08-20 | 870 | 875 | 863 | 864 | 12,200 | 216 |
| 2002-08-19 | 875 | 880 | 867 | 867 | 24,400 | 216.75 |
| 2002-08-16 | 871 | 879 | 867 | 875 | 15,500 | 218.75 |
| 2002-08-15 | 866 | 872 | 860 | 868 | 14,700 | 217 |
| 2002-08-14 | 867 | 881 | 867 | 870 | 12,300 | 217.50 |
| 2002-08-13 | 866 | 878 | 860 | 866 | 6,600 | 216.50 |
| 2002-08-12 | 880 | 880 | 870 | 880 | 7,100 | 220 |
| 2002-08-09 | 889 | 895 | 880 | 880 | 19,100 | 220 |
| 2002-08-08 | 869 | 877 | 862 | 875 | 17,200 | 218.75 |
| 2002-08-07 | 870 | 874 | 859 | 859 | 11,500 | 214.75 |
| 2002-08-06 | 862 | 868 | 859 | 860 | 6,000 | 215 |
| 2002-08-05 | 868 | 878 | 862 | 869 | 4,900 | 217.25 |
| 2002-08-02 | 860 | 871 | 860 | 869 | 8,500 | 217.25 |
| 2002-08-01 | 861 | 870 | 860 | 870 | 4,900 | 217.50 |
| 2002-07-31 | 888 | 888 | 870 | 870 | 5,200 | 217.50 |
| 2002-07-30 | 894 | 894 | 866 | 888 | 12,000 | 222 |
| 2002-07-29 | 864 | 899 | 855 | 899 | 31,600 | 224.75 |
| 2002-07-26 | 871 | 871 | 852 | 870 | 41,500 | 217.50 |
| 2002-07-25 | 864 | 880 | 861 | 871 | 24,300 | 217.75 |
| 2002-07-24 | 869 | 869 | 850 | 850 | 10,700 | 212.50 |
| 2002-07-23 | 858 | 868 | 855 | 868 | 9,600 | 217 |
| 2002-07-22 | 864 | 869 | 859 | 859 | 9,500 | 214.75 |
| 2002-07-19 | 853 | 869 | 850 | 854 | 14,600 | 213.50 |
| 2002-07-18 | 864 | 870 | 854 | 865 | 6,400 | 216.25 |
| 2002-07-17 | 845 | 864 | 841 | 847 | 10,800 | 211.75 |
| 2002-07-16 | 866 | 866 | 845 | 850 | 13,700 | 212.50 |
| 2002-07-15 | 915 | 915 | 856 | 866 | 28,100 | 216.50 |
| 2002-07-12 | 855 | 865 | 855 | 855 | 7,600 | 213.75 |
| 2002-07-11 | 851 | 868 | 850 | 851 | 6,800 | 212.75 |
| 2002-07-10 | 865 | 880 | 850 | 865 | 11,700 | 216.25 |
| 2002-07-09 | 857 | 875 | 855 | 875 | 18,100 | 218.75 |
| 2002-07-08 | 865 | 865 | 851 | 856 | 14,600 | 214 |
| 2002-07-05 | 858 | 867 | 841 | 848 | 9,300 | 212 |
| 2002-07-04 | 860 | 865 | 847 | 858 | 13,100 | 214.50 |
| 2002-07-03 | 860 | 869 | 845 | 845 | 17,800 | 211.25 |
| 2002-07-02 | 866 | 866 | 845 | 855 | 4,700 | 213.75 |
| 2002-07-01 | 860 | 880 | 836 | 836 | 8,600 | 209 |
| 2002-06-28 | 850 | 860 | 830 | 860 | 19,500 | 215 |
| 2002-06-27 | 813 | 856 | 813 | 830 | 11,200 | 207.50 |
| 2002-06-26 | 864 | 869 | 831 | 842 | 39,600 | 210.50 |
| 2002-06-25 | 858 | 877 | 858 | 871 | 38,000 | 217.75 |
| 2002-06-24 | 815 | 858 | 815 | 858 | 17,200 | 214.50 |
| 2002-06-21 | 820 | 825 | 813 | 814 | 5,900 | 203.50 |
| 2002-06-20 | 811 | 825 | 811 | 825 | 11,200 | 206.25 |
| 2002-06-19 | 826 | 830 | 811 | 827 | 10,600 | 206.75 |
| 2002-06-18 | 830 | 830 | 821 | 825 | 6,900 | 206.25 |
| 2002-06-17 | 825 | 826 | 804 | 811 | 14,900 | 202.75 |
| 2002-06-14 | 865 | 865 | 845 | 845 | 58,800 | 211.25 |
| 2002-06-13 | 876 | 876 | 844 | 846 | 9,400 | 211.50 |
| 2002-06-12 | 863 | 879 | 860 | 876 | 4,900 | 219 |
| 2002-06-11 | 892 | 895 | 886 | 893 | 4,400 | 223.25 |
| 2002-06-10 | 890 | 899 | 882 | 896 | 11,200 | 224 |
| 2002-06-07 | 879 | 889 | 870 | 889 | 10,700 | 222.25 |
| 2002-06-06 | 893 | 895 | 880 | 881 | 22,200 | 220.25 |
| 2002-06-05 | 883 | 902 | 882 | 890 | 29,200 | 222.50 |
| 2002-06-04 | 898 | 898 | 870 | 883 | 17,300 | 220.75 |
| 2002-06-03 | 880 | 905 | 880 | 891 | 19,900 | 222.75 |
| 2002-05-31 | 885 | 885 | 870 | 870 | 14,200 | 217.50 |
| 2002-05-30 | 862 | 885 | 862 | 882 | 11,200 | 220.50 |
| 2002-05-29 | 885 | 885 | 830 | 861 | 17,500 | 215.25 |
| 2002-05-28 | 900 | 900 | 880 | 890 | 14,100 | 222.50 |
| 2002-05-27 | 930 | 940 | 906 | 906 | 66,900 | 226.50 |
| 2002-05-24 | 872 | 910 | 862 | 905 | 116,700 | 226.25 |
| 2002-05-23 | 855 | 873 | 840 | 873 | 60,300 | 218.25 |
| 2002-05-22 | 825 | 869 | 825 | 862 | 39,500 | 215.50 |
| 2002-05-21 | 810 | 825 | 810 | 825 | 13,200 | 206.25 |
| 2002-05-20 | 810 | 820 | 810 | 812 | 14,200 | 203 |
| 2002-05-17 | 813 | 820 | 805 | 806 | 12,500 | 201.50 |
| 2002-05-16 | 790 | 810 | 790 | 809 | 15,000 | 202.25 |
| 2002-05-15 | 795 | 802 | 785 | 786 | 9,000 | 196.50 |
| 2002-05-14 | 785 | 790 | 781 | 781 | 11,500 | 195.25 |
| 2002-05-13 | 797 | 797 | 780 | 780 | 15,100 | 195 |
| 2002-05-10 | 785 | 790 | 777 | 790 | 10,700 | 197.50 |
| 2002-05-09 | 785 | 790 | 777 | 777 | 13,600 | 194.25 |
| 2002-05-08 | 781 | 785 | 777 | 777 | 12,200 | 194.25 |
| 2002-05-07 | 783 | 788 | 777 | 777 | 16,200 | 194.25 |
| 2002-05-02 | 783 | 796 | 783 | 787 | 5,100 | 196.75 |
| 2002-05-01 | 786 | 797 | 781 | 781 | 10,500 | 195.25 |
| 2002-04-30 | 800 | 800 | 787 | 788 | 7,800 | 197 |
| 2002-04-26 | 798 | 799 | 788 | 799 | 45,500 | 199.75 |
| 2002-04-25 | 785 | 791 | 781 | 788 | 20,400 | 197 |
| 2002-04-24 | 780 | 788 | 780 | 780 | 9,900 | 195 |
| 2002-04-23 | 784 | 784 | 778 | 778 | 20,600 | 194.50 |
| 2002-04-22 | 788 | 792 | 760 | 785 | 57,400 | 196.25 |
| 2002-04-19 | 792 | 796 | 787 | 791 | 9,700 | 197.75 |
| 2002-04-18 | 797 | 799 | 791 | 791 | 17,500 | 197.75 |
| 2002-04-17 | 800 | 800 | 789 | 794 | 12,000 | 198.50 |
| 2002-04-16 | 786 | 799 | 786 | 795 | 14,000 | 198.75 |
| 2002-04-15 | 800 | 800 | 777 | 787 | 28,000 | 196.75 |
| 2002-04-12 | 800 | 800 | 790 | 799 | 4,400 | 199.75 |
| 2002-04-11 | 800 | 800 | 790 | 790 | 8,800 | 197.50 |
| 2002-04-10 | 797 | 820 | 797 | 805 | 11,700 | 201.25 |
| 2002-04-09 | 810 | 820 | 797 | 800 | 12,900 | 200 |
| 2002-04-08 | 808 | 808 | 799 | 807 | 6,200 | 201.75 |
| 2002-04-05 | 787 | 799 | 786 | 788 | 21,100 | 197 |
| 2002-04-04 | 819 | 820 | 786 | 786 | 27,500 | 196.50 |
| 2002-04-03 | 793 | 814 | 790 | 799 | 11,600 | 199.75 |
| 2002-04-02 | 800 | 802 | 788 | 793 | 12,400 | 198.25 |
| 2002-04-01 | 836 | 836 | 806 | 807 | 16,300 | 201.75 |
| 2002-03-29 | 850 | 850 | 801 | 801 | 9,800 | 200.25 |
| 2002-03-28 | 856 | 857 | 845 | 845 | 11,100 | 211.25 |
| 2002-03-27 | 832 | 865 | 832 | 865 | 14,800 | 216.25 |
| 2002-03-26 | 879 | 879 | 845 | 850 | 34,800 | 212.50 |
| 2002-03-25 | 851 | 880 | 851 | 871 | 57,300 | 217.75 |
| 2002-03-22 | 846 | 856 | 830 | 844 | 29,400 | 211 |
| 2002-03-20 | 833 | 849 | 830 | 849 | 10,500 | 212.25 |
| 2002-03-19 | 830 | 843 | 830 | 843 | 9,700 | 210.75 |
| 2002-03-18 | 835 | 838 | 810 | 810 | 15,800 | 202.50 |
| 2002-03-15 | 836 | 837 | 835 | 837 | 11,100 | 209.25 |
| 2002-03-14 | 831 | 843 | 830 | 835 | 9,000 | 208.75 |
| 2002-03-13 | 841 | 844 | 830 | 830 | 24,000 | 207.50 |
| 2002-03-12 | 840 | 850 | 835 | 840 | 25,300 | 210 |
| 2002-03-11 | 831 | 837 | 825 | 837 | 26,200 | 209.25 |
| 2002-03-08 | 810 | 840 | 810 | 831 | 47,100 | 207.75 |
| 2002-03-07 | 840 | 840 | 825 | 840 | 8,400 | 210 |
| 2002-03-06 | 830 | 840 | 830 | 831 | 6,000 | 207.75 |
| 2002-03-05 | 860 | 864 | 820 | 860 | 11,800 | 215 |
| 2002-03-04 | 820 | 865 | 820 | 860 | 18,000 | 215 |
| 2002-03-01 | 820 | 820 | 810 | 820 | 12,200 | 205 |
| 2002-02-28 | 855 | 859 | 810 | 810 | 11,700 | 202.50 |
| 2002-02-27 | 800 | 850 | 800 | 850 | 21,800 | 212.50 |
| 2002-02-26 | 851 | 859 | 838 | 840 | 30,000 | 210 |
| 2002-02-25 | 811 | 840 | 811 | 838 | 15,700 | 209.50 |
| 2002-02-22 | 817 | 817 | 795 | 809 | 9,700 | 202.25 |
| 2002-02-21 | 796 | 820 | 784 | 820 | 10,500 | 205 |
| 2002-02-20 | 773 | 810 | 773 | 797 | 9,100 | 199.25 |
| 2002-02-19 | 800 | 800 | 782 | 782 | 2,100 | 195.50 |
| 2002-02-18 | 813 | 813 | 800 | 800 | 4,200 | 200 |
| 2002-02-15 | 812 | 813 | 800 | 813 | 6,400 | 203.25 |
| 2002-02-14 | 785 | 818 | 785 | 813 | 9,400 | 203.25 |
| 2002-02-13 | 789 | 790 | 771 | 785 | 10,400 | 196.25 |
| 2002-02-12 | 795 | 795 | 772 | 790 | 10,800 | 197.50 |
| 2002-02-08 | 759 | 770 | 750 | 770 | 18,200 | 192.50 |
| 2002-02-07 | 760 | 764 | 753 | 760 | 4,100 | 190 |
| 2002-02-06 | 760 | 762 | 750 | 760 | 10,800 | 190 |
| 2002-02-05 | 764 | 766 | 760 | 765 | 4,900 | 191.25 |
| 2002-02-04 | 769 | 785 | 764 | 769 | 6,300 | 192.25 |
| 2002-02-01 | 760 | 779 | 760 | 767 | 2,700 | 191.75 |
| 2002-01-31 | 775 | 775 | 756 | 756 | 7,100 | 189 |
| 2002-01-30 | 771 | 780 | 750 | 755 | 14,400 | 188.75 |
| 2002-01-29 | 780 | 780 | 775 | 775 | 9,300 | 193.75 |
| 2002-01-28 | 780 | 780 | 771 | 780 | 35,500 | 195 |
| 2002-01-25 | 788 | 788 | 769 | 780 | 32,000 | 195 |
| 2002-01-24 | 789 | 790 | 781 | 790 | 13,100 | 197.50 |
| 2002-01-23 | 772 | 786 | 772 | 784 | 7,900 | 196 |
| 2002-01-22 | 788 | 792 | 771 | 771 | 9,900 | 192.75 |
| 2002-01-21 | 790 | 790 | 780 | 790 | 6,300 | 197.50 |
| 2002-01-18 | 768 | 780 | 761 | 780 | 5,100 | 195 |
| 2002-01-17 | 762 | 768 | 750 | 761 | 6,000 | 190.25 |
| 2002-01-16 | 750 | 755 | 745 | 751 | 9,100 | 187.75 |
| 2002-01-15 | 765 | 773 | 751 | 751 | 16,400 | 187.75 |
| 2002-01-11 | 764 | 770 | 764 | 765 | 21,600 | 191.25 |
| 2002-01-10 | 772 | 772 | 768 | 769 | 6,500 | 192.25 |
| 2002-01-09 | 770 | 772 | 770 | 772 | 1,200 | 193 |
| 2002-01-08 | 789 | 789 | 768 | 789 | 8,500 | 197.25 |
| 2002-01-07 | 783 | 790 | 782 | 789 | 6,800 | 197.25 |
| 2002-01-04 | 796 | 796 | 780 | 783 | 3,900 | 195.75 |
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