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	423
2002-12-27	848	849	842	849	7,400	424.50
2002-12-26	850	850	829	849	29,500	424.50
2002-12-25	820	850	820	845	21,000	422.50
2002-12-24	836	836	780	815	33,300	407.50
2002-12-20	820	845	818	823	14,500	411.50
2002-12-19	820	821	805	819	10,900	409.50
2002-12-18	836	839	821	821	9,200	410.50
2002-12-17	841	851	830	831	13,200	415.50
2002-12-16	880	880	840	840	20,600	420
2002-12-13	835	844	835	844	60,300	422
2002-12-12	846	850	838	841	15,800	420.50
2002-12-11	840	850	838	850	15,100	425
2002-12-10	850	850	836	840	28,500	420
2002-12-09	848	850	833	841	26,300	420.50
2002-12-06	851	857	845	848	18,600	424
2002-12-05	875	875	850	853	14,500	426.50
2002-12-04	870	876	850	850	13,600	425
2002-12-03	880	880	872	879	19,500	439.50
2002-12-02	872	880	869	880	8,600	440
2002-11-29	880	880	870	870	14,300	435
2002-11-28	876	880	854	879	8,000	439.50
2002-11-27	870	880	865	880	11,000	440
2002-11-26	890	890	870	880	33,400	440
2002-11-25	870	885	855	885	25,100	442.50
2002-11-22	855	865	855	865	30,000	432.50
2002-11-21	854	865	850	865	11,500	432.50
2002-11-20	825	879	825	865	19,200	432.50
2002-11-19	850	860	850	855	16,300	427.50
2002-11-18	880	880	859	865	10,100	432.50
2002-11-15	880	880	866	880	15,300	440
2002-11-14	870	879	855	858	13,600	429
2002-11-13	885	885	865	867	4,100	433.50
2002-11-12	875	885	871	885	21,000	442.50
2002-11-11	884	889	880	881	11,700	440.50
2002-11-08	875	890	875	889	16,400	444.50
2002-11-07	890	890	875	890	17,800	445
2002-11-06	887	893	885	887	21,200	443.50
2002-11-05	890	895	887	890	15,700	445
2002-11-01	871	888	871	888	13,500	444
2002-10-31	885	888	878	881	13,400	440.50
2002-10-30	870	882	860	866	7,800	433
2002-10-29	888	888	870	870	4,800	435
2002-10-28	890	890	879	885	27,000	442.50
2002-10-25	871	889	870	889	25,700	444.50
2002-10-24	875	875	860	871	15,900	435.50
2002-10-23	860	878	858	878	10,800	439
2002-10-22	880	880	861	874	5,300	437
2002-10-21	875	880	851	880	12,200	440
2002-10-18	863	880	863	879	5,300	439.50
2002-10-17	860	880	860	880	9,700	440
2002-10-16	880	880	851	879	4,400	439.50
2002-10-15	870	880	842	850	7,800	425
2002-10-11	840	880	823	880	13,900	440
2002-10-10	840	845	825	825	15,400	412.50
2002-10-09	845	855	845	845	7,000	422.50
2002-10-08	845	864	840	862	16,800	431
2002-10-07	850	860	835	845	34,600	422.50
2002-10-04	862	870	860	867	16,200	433.50
2002-10-03	895	895	870	874	9,800	437
2002-10-02	865	880	865	873	15,700	436.50
2002-10-01	890	890	870	870	284,000	435
2002-09-30	900	900	891	891	5,200	445.50
2002-09-27	900	900	888	890	13,500	445
2002-09-26	890	893	884	889	41,100	444.50
2002-09-25	893	899	882	899	18,600	449.50
2002-09-24	908	910	900	910	36,900	455
2002-09-20	896	908	895	908	23,900	454
2002-09-19	900	910	882	886	35,400	443
2002-09-18	899	899	890	899	10,300	449.50
2002-09-17	880	900	880	900	31,900	450
2002-09-13	869	880	866	880	36,500	440
2002-09-12	880	885	875	884	13,300	442
2002-09-11	879	879	874	874	35,100	437
2002-09-10	880	880	875	878	13,800	439
2002-09-09	875	880	875	879	11,100	439.50
2002-09-06	879	880	865	880	16,000	440
2002-09-05	874	880	863	874	11,600	437
2002-09-04	867	873	860	860	18,400	430
2002-09-03	889	889	866	866	14,000	433
2002-09-02	879	885	870	880	17,900	440
2002-08-30	881	890	865	869	19,800	434.50
2002-08-29	890	890	875	875	19,700	437.50
2002-08-28	882	890	880	890	14,100	445
2002-08-27	898	898	873	880	24,200	440
2002-08-26	880	890	880	890	48,000	445
2002-08-23	885	895	881	890	28,600	445
2002-08-22	890	890	876	890	19,600	445
2002-08-21	865	888	865	875	16,200	437.50
2002-08-20	870	875	863	864	12,200	432
2002-08-19	875	880	867	867	24,400	433.50
2002-08-16	871	879	867	875	15,500	437.50
2002-08-15	866	872	860	868	14,700	434
2002-08-14	867	881	867	870	12,300	435
2002-08-13	866	878	860	866	6,600	433
2002-08-12	880	880	870	880	7,100	440
2002-08-09	889	895	880	880	19,100	440
2002-08-08	869	877	862	875	17,200	437.50
2002-08-07	870	874	859	859	11,500	429.50
2002-08-06	862	868	859	860	6,000	430
2002-08-05	868	878	862	869	4,900	434.50
2002-08-02	860	871	860	869	8,500	434.50
2002-08-01	861	870	860	870	4,900	435
2002-07-31	888	888	870	870	5,200	435
2002-07-30	894	894	866	888	12,000	444
2002-07-29	864	899	855	899	31,600	449.50
2002-07-26	871	871	852	870	41,500	435
2002-07-25	864	880	861	871	24,300	435.50
2002-07-24	869	869	850	850	10,700	425
2002-07-23	858	868	855	868	9,600	434
2002-07-22	864	869	859	859	9,500	429.50
2002-07-19	853	869	850	854	14,600	427
2002-07-18	864	870	854	865	6,400	432.50
2002-07-17	845	864	841	847	10,800	423.50
2002-07-16	866	866	845	850	13,700	425
2002-07-15	915	915	856	866	28,100	433
2002-07-12	855	865	855	855	7,600	427.50
2002-07-11	851	868	850	851	6,800	425.50
2002-07-10	865	880	850	865	11,700	432.50
2002-07-09	857	875	855	875	18,100	437.50
2002-07-08	865	865	851	856	14,600	428
2002-07-05	858	867	841	848	9,300	424
2002-07-04	860	865	847	858	13,100	429
2002-07-03	860	869	845	845	17,800	422.50
2002-07-02	866	866	845	855	4,700	427.50
2002-07-01	860	880	836	836	8,600	418
2002-06-28	850	860	830	860	19,500	430
2002-06-27	813	856	813	830	11,200	415
2002-06-26	864	869	831	842	39,600	421
2002-06-25	858	877	858	871	38,000	435.50
2002-06-24	815	858	815	858	17,200	429
2002-06-21	820	825	813	814	5,900	407
2002-06-20	811	825	811	825	11,200	412.50
2002-06-19	826	830	811	827	10,600	413.50
2002-06-18	830	830	821	825	6,900	412.50
2002-06-17	825	826	804	811	14,900	405.50
2002-06-14	865	865	845	845	58,800	422.50
2002-06-13	876	876	844	846	9,400	423
2002-06-12	863	879	860	876	4,900	438
2002-06-11	892	895	886	893	4,400	446.50
2002-06-10	890	899	882	896	11,200	448
2002-06-07	879	889	870	889	10,700	444.50
2002-06-06	893	895	880	881	22,200	440.50
2002-06-05	883	902	882	890	29,200	445
2002-06-04	898	898	870	883	17,300	441.50
2002-06-03	880	905	880	891	19,900	445.50
2002-05-31	885	885	870	870	14,200	435
2002-05-30	862	885	862	882	11,200	441
2002-05-29	885	885	830	861	17,500	430.50
2002-05-28	900	900	880	890	14,100	445
2002-05-27	930	940	906	906	66,900	453
2002-05-24	872	910	862	905	116,700	452.50
2002-05-23	855	873	840	873	60,300	436.50
2002-05-22	825	869	825	862	39,500	431
2002-05-21	810	825	810	825	13,200	412.50
2002-05-20	810	820	810	812	14,200	406
2002-05-17	813	820	805	806	12,500	403
2002-05-16	790	810	790	809	15,000	404.50
2002-05-15	795	802	785	786	9,000	393
2002-05-14	785	790	781	781	11,500	390.50
2002-05-13	797	797	780	780	15,100	390
2002-05-10	785	790	777	790	10,700	395
2002-05-09	785	790	777	777	13,600	388.50
2002-05-08	781	785	777	777	12,200	388.50
2002-05-07	783	788	777	777	16,200	388.50
2002-05-02	783	796	783	787	5,100	393.50
2002-05-01	786	797	781	781	10,500	390.50
2002-04-30	800	800	787	788	7,800	394
2002-04-26	798	799	788	799	45,500	399.50
2002-04-25	785	791	781	788	20,400	394
2002-04-24	780	788	780	780	9,900	390
2002-04-23	784	784	778	778	20,600	389
2002-04-22	788	792	760	785	57,400	392.50
2002-04-19	792	796	787	791	9,700	395.50
2002-04-18	797	799	791	791	17,500	395.50
2002-04-17	800	800	789	794	12,000	397
2002-04-16	786	799	786	795	14,000	397.50
2002-04-15	800	800	777	787	28,000	393.50
2002-04-12	800	800	790	799	4,400	399.50
2002-04-11	800	800	790	790	8,800	395
2002-04-10	797	820	797	805	11,700	402.50
2002-04-09	810	820	797	800	12,900	400
2002-04-08	808	808	799	807	6,200	403.50
2002-04-05	787	799	786	788	21,100	394
2002-04-04	819	820	786	786	27,500	393
2002-04-03	793	814	790	799	11,600	399.50
2002-04-02	800	802	788	793	12,400	396.50
2002-04-01	836	836	806	807	16,300	403.50
2002-03-29	850	850	801	801	9,800	400.50
2002-03-28	856	857	845	845	11,100	422.50
2002-03-27	832	865	832	865	14,800	432.50
2002-03-26	879	879	845	850	34,800	425
2002-03-25	851	880	851	871	57,300	435.50
2002-03-22	846	856	830	844	29,400	422
2002-03-20	833	849	830	849	10,500	424.50
2002-03-19	830	843	830	843	9,700	421.50
2002-03-18	835	838	810	810	15,800	405
2002-03-15	836	837	835	837	11,100	418.50
2002-03-14	831	843	830	835	9,000	417.50
2002-03-13	841	844	830	830	24,000	415
2002-03-12	840	850	835	840	25,300	420
2002-03-11	831	837	825	837	26,200	418.50
2002-03-08	810	840	810	831	47,100	415.50
2002-03-07	840	840	825	840	8,400	420
2002-03-06	830	840	830	831	6,000	415.50
2002-03-05	860	864	820	860	11,800	430
2002-03-04	820	865	820	860	18,000	430
2002-03-01	820	820	810	820	12,200	410
2002-02-28	855	859	810	810	11,700	405
2002-02-27	800	850	800	850	21,800	425
2002-02-26	851	859	838	840	30,000	420
2002-02-25	811	840	811	838	15,700	419
2002-02-22	817	817	795	809	9,700	404.50
2002-02-21	796	820	784	820	10,500	410
2002-02-20	773	810	773	797	9,100	398.50
2002-02-19	800	800	782	782	2,100	391
2002-02-18	813	813	800	800	4,200	400
2002-02-15	812	813	800	813	6,400	406.50
2002-02-14	785	818	785	813	9,400	406.50
2002-02-13	789	790	771	785	10,400	392.50
2002-02-12	795	795	772	790	10,800	395
2002-02-08	759	770	750	770	18,200	385
2002-02-07	760	764	753	760	4,100	380
2002-02-06	760	762	750	760	10,800	380
2002-02-05	764	766	760	765	4,900	382.50
2002-02-04	769	785	764	769	6,300	384.50
2002-02-01	760	779	760	767	2,700	383.50
2002-01-31	775	775	756	756	7,100	378
2002-01-30	771	780	750	755	14,400	377.50
2002-01-29	780	780	775	775	9,300	387.50
2002-01-28	780	780	771	780	35,500	390
2002-01-25	788	788	769	780	32,000	390
2002-01-24	789	790	781	790	13,100	395
2002-01-23	772	786	772	784	7,900	392
2002-01-22	788	792	771	771	9,900	385.50
2002-01-21	790	790	780	790	6,300	395
2002-01-18	768	780	761	780	5,100	390
2002-01-17	762	768	750	761	6,000	380.50
2002-01-16	750	755	745	751	9,100	375.50
2002-01-15	765	773	751	751	16,400	375.50
2002-01-11	764	770	764	765	21,600	382.50
2002-01-10	772	772	768	769	6,500	384.50
2002-01-09	770	772	770	772	1,200	386
2002-01-08	789	789	768	789	8,500	394.50
2002-01-07	783	790	782	789	6,800	394.50
2002-01-04	796	796	780	783	3,900	391.50

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 [2002年度]

9882 (株)イエローハットの時系列データ [2002年度]