9882 (株)イエローハット の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 930 | 939 | 921 | 924 | 8,500 | 231 |
| 2003-12-29 | 927 | 927 | 920 | 922 | 4,900 | 230.50 |
| 2003-12-26 | 923 | 923 | 917 | 920 | 32,600 | 230 |
| 2003-12-25 | 918 | 930 | 918 | 930 | 20,000 | 232.50 |
| 2003-12-24 | 914 | 920 | 912 | 917 | 13,100 | 229.25 |
| 2003-12-22 | 911 | 916 | 910 | 914 | 9,000 | 228.50 |
| 2003-12-19 | 917 | 924 | 909 | 915 | 18,800 | 228.75 |
| 2003-12-18 | 913 | 919 | 910 | 910 | 15,400 | 227.50 |
| 2003-12-17 | 917 | 917 | 912 | 912 | 11,900 | 228 |
| 2003-12-16 | 915 | 920 | 912 | 915 | 7,100 | 228.75 |
| 2003-12-15 | 915 | 923 | 915 | 919 | 13,000 | 229.75 |
| 2003-12-12 | 925 | 925 | 912 | 915 | 39,400 | 228.75 |
| 2003-12-11 | 936 | 936 | 910 | 910 | 25,800 | 227.50 |
| 2003-12-10 | 910 | 916 | 906 | 906 | 12,000 | 226.50 |
| 2003-12-09 | 910 | 924 | 910 | 916 | 9,800 | 229 |
| 2003-12-08 | 930 | 930 | 909 | 924 | 12,100 | 231 |
| 2003-12-05 | 917 | 919 | 909 | 912 | 11,600 | 228 |
| 2003-12-04 | 912 | 923 | 910 | 911 | 6,800 | 227.75 |
| 2003-12-03 | 915 | 929 | 910 | 929 | 6,700 | 232.25 |
| 2003-12-02 | 920 | 929 | 920 | 922 | 7,100 | 230.50 |
| 2003-12-01 | 917 | 930 | 911 | 930 | 8,600 | 232.50 |
| 2003-11-28 | 916 | 925 | 913 | 916 | 8,400 | 229 |
| 2003-11-27 | 915 | 925 | 915 | 915 | 2,900 | 228.75 |
| 2003-11-26 | 944 | 944 | 910 | 932 | 22,500 | 233 |
| 2003-11-25 | 912 | 934 | 912 | 934 | 23,900 | 233.50 |
| 2003-11-21 | 910 | 910 | 905 | 906 | 3,300 | 226.50 |
| 2003-11-20 | 900 | 918 | 882 | 918 | 10,100 | 229.50 |
| 2003-11-19 | 881 | 907 | 880 | 907 | 8,200 | 226.75 |
| 2003-11-18 | 896 | 896 | 872 | 885 | 17,400 | 221.25 |
| 2003-11-17 | 900 | 921 | 900 | 901 | 17,500 | 225.25 |
| 2003-11-14 | 919 | 920 | 915 | 920 | 11,500 | 230 |
| 2003-11-13 | 920 | 925 | 911 | 920 | 6,700 | 230 |
| 2003-11-12 | 917 | 917 | 900 | 916 | 13,700 | 229 |
| 2003-11-11 | 951 | 955 | 920 | 920 | 20,100 | 230 |
| 2003-11-10 | 959 | 965 | 953 | 965 | 5,500 | 241.25 |
| 2003-11-07 | 956 | 966 | 956 | 956 | 7,800 | 239 |
| 2003-11-06 | 968 | 968 | 956 | 956 | 9,200 | 239 |
| 2003-11-05 | 970 | 970 | 955 | 968 | 6,700 | 242 |
| 2003-11-04 | 970 | 995 | 969 | 972 | 11,000 | 243 |
| 2003-10-31 | 965 | 980 | 964 | 969 | 5,300 | 242.25 |
| 2003-10-30 | 965 | 980 | 964 | 980 | 17,800 | 245 |
| 2003-10-29 | 979 | 979 | 963 | 963 | 6,100 | 240.75 |
| 2003-10-28 | 960 | 975 | 958 | 959 | 8,800 | 239.75 |
| 2003-10-27 | 986 | 987 | 955 | 980 | 31,100 | 245 |
| 2003-10-24 | 972 | 979 | 950 | 979 | 22,600 | 244.75 |
| 2003-10-23 | 972 | 973 | 951 | 967 | 15,200 | 241.75 |
| 2003-10-22 | 973 | 980 | 970 | 973 | 6,900 | 243.25 |
| 2003-10-21 | 981 | 990 | 970 | 971 | 11,700 | 242.75 |
| 2003-10-20 | 994 | 994 | 980 | 981 | 8,000 | 245.25 |
| 2003-10-17 | 989 | 1,000 | 988 | 990 | 7,600 | 247.50 |
| 2003-10-16 | 990 | 1,000 | 988 | 989 | 4,400 | 247.25 |
| 2003-10-15 | 1,001 | 1,020 | 992 | 992 | 9,300 | 248 |
| 2003-10-14 | 1,013 | 1,030 | 1,003 | 1,003 | 25,500 | 250.75 |
| 2003-10-10 | 1,000 | 1,013 | 999 | 1,013 | 17,600 | 253.25 |
| 2003-10-09 | 1,000 | 1,009 | 999 | 1,002 | 13,300 | 250.50 |
| 2003-10-08 | 985 | 1,014 | 985 | 997 | 22,500 | 249.25 |
| 2003-10-07 | 1,000 | 1,000 | 982 | 982 | 7,700 | 245.50 |
| 2003-10-06 | 980 | 1,001 | 979 | 990 | 18,500 | 247.50 |
| 2003-10-03 | 970 | 978 | 970 | 978 | 7,600 | 244.50 |
| 2003-10-02 | 974 | 980 | 952 | 972 | 6,700 | 243 |
| 2003-10-01 | 976 | 988 | 965 | 965 | 12,800 | 241.25 |
| 2003-09-30 | 952 | 972 | 952 | 965 | 5,600 | 241.25 |
| 2003-09-29 | 973 | 973 | 930 | 951 | 15,300 | 237.75 |
| 2003-09-26 | 1,000 | 1,000 | 975 | 977 | 26,800 | 244.25 |
| 2003-09-25 | 1,001 | 1,004 | 973 | 990 | 29,100 | 247.50 |
| 2003-09-24 | 1,020 | 1,028 | 1,002 | 1,010 | 47,400 | 252.50 |
| 2003-09-22 | 1,017 | 1,029 | 1,010 | 1,024 | 28,300 | 256 |
| 2003-09-19 | 1,017 | 1,029 | 1,002 | 1,014 | 15,300 | 253.50 |
| 2003-09-18 | 1,010 | 1,028 | 998 | 1,017 | 37,200 | 254.25 |
| 2003-09-17 | 1,060 | 1,060 | 1,019 | 1,033 | 26,600 | 258.25 |
| 2003-09-16 | 1,045 | 1,070 | 1,035 | 1,058 | 48,200 | 264.50 |
| 2003-09-12 | 1,008 | 1,050 | 1,005 | 1,043 | 83,500 | 260.75 |
| 2003-09-11 | 971 | 998 | 968 | 998 | 44,400 | 249.50 |
| 2003-09-10 | 965 | 987 | 965 | 982 | 26,700 | 245.50 |
| 2003-09-09 | 947 | 990 | 945 | 965 | 36,400 | 241.25 |
| 2003-09-08 | 917 | 974 | 910 | 951 | 54,000 | 237.75 |
| 2003-09-05 | 910 | 915 | 908 | 908 | 10,700 | 227 |
| 2003-09-04 | 908 | 916 | 908 | 910 | 13,500 | 227.50 |
| 2003-09-03 | 910 | 918 | 906 | 909 | 18,800 | 227.25 |
| 2003-09-02 | 910 | 910 | 893 | 893 | 26,100 | 223.25 |
| 2003-09-01 | 890 | 905 | 890 | 905 | 61,900 | 226.25 |
| 2003-08-29 | 885 | 889 | 882 | 887 | 17,900 | 221.75 |
| 2003-08-28 | 882 | 882 | 875 | 875 | 10,400 | 218.75 |
| 2003-08-27 | 882 | 882 | 878 | 878 | 14,400 | 219.50 |
| 2003-08-26 | 890 | 890 | 880 | 880 | 28,000 | 220 |
| 2003-08-25 | 882 | 887 | 879 | 879 | 20,500 | 219.75 |
| 2003-08-22 | 883 | 887 | 880 | 881 | 12,800 | 220.25 |
| 2003-08-21 | 884 | 887 | 879 | 879 | 8,700 | 219.75 |
| 2003-08-20 | 879 | 884 | 876 | 884 | 11,000 | 221 |
| 2003-08-19 | 881 | 884 | 875 | 877 | 12,700 | 219.25 |
| 2003-08-18 | 885 | 885 | 877 | 878 | 2,500 | 219.50 |
| 2003-08-15 | 880 | 888 | 875 | 875 | 14,100 | 218.75 |
| 2003-08-14 | 879 | 885 | 877 | 883 | 9,900 | 220.75 |
| 2003-08-13 | 882 | 887 | 879 | 879 | 11,400 | 219.75 |
| 2003-08-12 | 885 | 894 | 882 | 883 | 10,200 | 220.75 |
| 2003-08-11 | 885 | 894 | 885 | 887 | 6,900 | 221.75 |
| 2003-08-08 | 890 | 890 | 884 | 885 | 10,000 | 221.25 |
| 2003-08-07 | 898 | 899 | 888 | 898 | 17,100 | 224.50 |
| 2003-08-06 | 884 | 890 | 884 | 886 | 8,200 | 221.50 |
| 2003-08-05 | 890 | 890 | 884 | 884 | 15,500 | 221 |
| 2003-08-04 | 900 | 900 | 893 | 899 | 30,300 | 224.75 |
| 2003-08-01 | 895 | 899 | 882 | 894 | 32,100 | 223.50 |
| 2003-07-31 | 886 | 890 | 878 | 881 | 22,100 | 220.25 |
| 2003-07-30 | 878 | 884 | 870 | 880 | 20,100 | 220 |
| 2003-07-29 | 894 | 894 | 871 | 872 | 12,700 | 218 |
| 2003-07-28 | 890 | 896 | 875 | 885 | 55,700 | 221.25 |
| 2003-07-25 | 870 | 874 | 864 | 870 | 22,900 | 217.50 |
| 2003-07-24 | 872 | 874 | 866 | 866 | 18,300 | 216.50 |
| 2003-07-23 | 868 | 875 | 866 | 874 | 14,100 | 218.50 |
| 2003-07-22 | 870 | 870 | 866 | 866 | 7,600 | 216.50 |
| 2003-07-18 | 865 | 874 | 865 | 868 | 10,900 | 217 |
| 2003-07-17 | 881 | 881 | 866 | 878 | 12,400 | 219.50 |
| 2003-07-16 | 870 | 882 | 870 | 871 | 31,400 | 217.75 |
| 2003-07-15 | 881 | 881 | 871 | 871 | 24,000 | 217.75 |
| 2003-07-14 | 880 | 920 | 878 | 891 | 42,000 | 222.75 |
| 2003-07-11 | 881 | 888 | 873 | 873 | 20,200 | 218.25 |
| 2003-07-10 | 889 | 893 | 880 | 881 | 18,000 | 220.25 |
| 2003-07-09 | 881 | 889 | 878 | 879 | 17,100 | 219.75 |
| 2003-07-08 | 891 | 898 | 877 | 880 | 57,700 | 220 |
| 2003-07-07 | 874 | 877 | 870 | 872 | 10,200 | 218 |
| 2003-07-04 | 865 | 875 | 861 | 870 | 17,600 | 217.50 |
| 2003-07-03 | 883 | 883 | 865 | 865 | 28,300 | 216.25 |
| 2003-07-02 | 870 | 880 | 870 | 873 | 17,200 | 218.25 |
| 2003-07-01 | 869 | 879 | 866 | 870 | 16,300 | 217.50 |
| 2003-06-30 | 880 | 885 | 865 | 869 | 24,300 | 217.25 |
| 2003-06-27 | 875 | 879 | 871 | 875 | 24,100 | 218.75 |
| 2003-06-26 | 867 | 870 | 861 | 862 | 38,400 | 215.50 |
| 2003-06-25 | 867 | 878 | 867 | 870 | 20,400 | 217.50 |
| 2003-06-24 | 870 | 875 | 865 | 865 | 8,600 | 216.25 |
| 2003-06-23 | 865 | 878 | 865 | 868 | 6,100 | 217 |
| 2003-06-20 | 866 | 875 | 865 | 866 | 8,500 | 216.50 |
| 2003-06-19 | 871 | 879 | 866 | 866 | 16,700 | 216.50 |
| 2003-06-18 | 865 | 870 | 865 | 865 | 11,000 | 216.25 |
| 2003-06-17 | 863 | 863 | 857 | 857 | 10,200 | 214.25 |
| 2003-06-16 | 856 | 863 | 853 | 863 | 8,800 | 215.75 |
| 2003-06-13 | 865 | 865 | 857 | 857 | 40,600 | 214.25 |
| 2003-06-12 | 859 | 866 | 857 | 857 | 4,800 | 214.25 |
| 2003-06-11 | 865 | 865 | 856 | 856 | 4,200 | 214 |
| 2003-06-10 | 860 | 864 | 858 | 858 | 9,200 | 214.50 |
| 2003-06-09 | 860 | 864 | 857 | 864 | 5,800 | 216 |
| 2003-06-06 | 858 | 863 | 855 | 863 | 4,600 | 215.75 |
| 2003-06-05 | 853 | 857 | 850 | 857 | 7,300 | 214.25 |
| 2003-06-04 | 853 | 857 | 850 | 854 | 14,000 | 213.50 |
| 2003-06-03 | 859 | 859 | 854 | 858 | 6,900 | 214.50 |
| 2003-06-02 | 853 | 859 | 850 | 853 | 9,500 | 213.25 |
| 2003-05-30 | 850 | 860 | 850 | 852 | 23,200 | 213 |
| 2003-05-29 | 856 | 856 | 851 | 852 | 10,600 | 213 |
| 2003-05-28 | 860 | 860 | 855 | 856 | 3,700 | 214 |
| 2003-05-27 | 860 | 860 | 850 | 850 | 9,800 | 212.50 |
| 2003-05-26 | 865 | 865 | 862 | 862 | 29,800 | 215.50 |
| 2003-05-23 | 852 | 865 | 852 | 865 | 34,700 | 216.25 |
| 2003-05-22 | 851 | 857 | 851 | 852 | 3,900 | 213 |
| 2003-05-21 | 853 | 859 | 851 | 851 | 7,400 | 212.75 |
| 2003-05-20 | 859 | 859 | 850 | 853 | 7,400 | 213.25 |
| 2003-05-19 | 865 | 865 | 859 | 859 | 8,600 | 214.75 |
| 2003-05-16 | 873 | 873 | 863 | 863 | 7,300 | 215.75 |
| 2003-05-15 | 866 | 875 | 863 | 865 | 10,200 | 216.25 |
| 2003-05-14 | 866 | 877 | 865 | 866 | 10,600 | 216.50 |
| 2003-05-13 | 874 | 877 | 867 | 867 | 10,400 | 216.75 |
| 2003-05-12 | 866 | 874 | 862 | 874 | 7,500 | 218.50 |
| 2003-05-09 | 861 | 866 | 861 | 866 | 10,100 | 216.50 |
| 2003-05-08 | 870 | 872 | 861 | 861 | 10,900 | 215.25 |
| 2003-05-07 | 878 | 878 | 865 | 873 | 5,300 | 218.25 |
| 2003-05-06 | 876 | 876 | 865 | 870 | 14,600 | 217.50 |
| 2003-05-02 | 864 | 867 | 857 | 867 | 7,800 | 216.75 |
| 2003-05-01 | 863 | 874 | 860 | 874 | 7,800 | 218.50 |
| 2003-04-30 | 870 | 870 | 861 | 863 | 5,000 | 215.75 |
| 2003-04-28 | 865 | 865 | 855 | 860 | 6,500 | 215 |
| 2003-04-25 | 879 | 879 | 867 | 867 | 38,400 | 216.75 |
| 2003-04-24 | 872 | 883 | 872 | 878 | 8,700 | 219.50 |
| 2003-04-23 | 872 | 880 | 871 | 871 | 6,100 | 217.75 |
| 2003-04-22 | 879 | 880 | 872 | 872 | 7,600 | 218 |
| 2003-04-21 | 879 | 880 | 870 | 880 | 6,400 | 220 |
| 2003-04-18 | 879 | 879 | 863 | 866 | 10,500 | 216.50 |
| 2003-04-17 | 865 | 875 | 865 | 875 | 6,900 | 218.75 |
| 2003-04-16 | 868 | 868 | 855 | 855 | 3,800 | 213.75 |
| 2003-04-15 | 882 | 882 | 861 | 864 | 8,500 | 216 |
| 2003-04-14 | 880 | 887 | 874 | 882 | 7,100 | 220.50 |
| 2003-04-11 | 863 | 883 | 863 | 877 | 7,800 | 219.25 |
| 2003-04-10 | 880 | 885 | 865 | 871 | 7,800 | 217.75 |
| 2003-04-09 | 887 | 890 | 870 | 880 | 7,500 | 220 |
| 2003-04-08 | 868 | 891 | 858 | 891 | 29,800 | 222.75 |
| 2003-04-07 | 870 | 873 | 865 | 865 | 2,600 | 216.25 |
| 2003-04-04 | 854 | 869 | 850 | 861 | 7,000 | 215.25 |
| 2003-04-03 | 850 | 870 | 849 | 854 | 5,000 | 213.50 |
| 2003-04-02 | 855 | 855 | 846 | 855 | 6,300 | 213.75 |
| 2003-04-01 | 842 | 861 | 842 | 855 | 5,000 | 213.75 |
| 2003-03-31 | 890 | 890 | 862 | 862 | 7,700 | 215.50 |
| 2003-03-28 | 890 | 890 | 880 | 889 | 9,400 | 222.25 |
| 2003-03-27 | 873 | 890 | 873 | 890 | 12,900 | 222.50 |
| 2003-03-26 | 899 | 899 | 863 | 873 | 40,000 | 218.25 |
| 2003-03-25 | 886 | 900 | 886 | 900 | 24,800 | 225 |
| 2003-03-24 | 882 | 899 | 881 | 895 | 16,300 | 223.75 |
| 2003-03-20 | 870 | 875 | 867 | 872 | 11,700 | 218 |
| 2003-03-19 | 862 | 870 | 858 | 869 | 12,000 | 217.25 |
| 2003-03-18 | 880 | 880 | 861 | 861 | 9,200 | 215.25 |
| 2003-03-17 | 879 | 879 | 857 | 860 | 6,600 | 215 |
| 2003-03-14 | 875 | 875 | 860 | 861 | 50,200 | 215.25 |
| 2003-03-13 | 850 | 865 | 850 | 865 | 17,500 | 216.25 |
| 2003-03-12 | 851 | 858 | 850 | 850 | 11,500 | 212.50 |
| 2003-03-11 | 861 | 866 | 850 | 852 | 13,900 | 213 |
| 2003-03-10 | 864 | 869 | 863 | 866 | 12,000 | 216.50 |
| 2003-03-07 | 889 | 889 | 860 | 863 | 12,700 | 215.75 |
| 2003-03-06 | 872 | 880 | 869 | 879 | 15,800 | 219.75 |
| 2003-03-05 | 872 | 872 | 866 | 872 | 5,500 | 218 |
| 2003-03-04 | 867 | 875 | 855 | 873 | 12,800 | 218.25 |
| 2003-03-03 | 845 | 870 | 841 | 867 | 24,200 | 216.75 |
| 2003-02-28 | 854 | 854 | 845 | 851 | 33,200 | 212.75 |
| 2003-02-27 | 867 | 867 | 854 | 865 | 13,900 | 216.25 |
| 2003-02-26 | 881 | 881 | 867 | 871 | 34,200 | 217.75 |
| 2003-02-25 | 888 | 888 | 881 | 884 | 15,700 | 221 |
| 2003-02-24 | 880 | 886 | 878 | 884 | 10,400 | 221 |
| 2003-02-21 | 881 | 888 | 880 | 880 | 17,000 | 220 |
| 2003-02-20 | 876 | 883 | 876 | 882 | 6,100 | 220.50 |
| 2003-02-19 | 885 | 885 | 875 | 876 | 11,200 | 219 |
| 2003-02-18 | 875 | 889 | 874 | 885 | 23,200 | 221.25 |
| 2003-02-17 | 870 | 880 | 870 | 879 | 10,500 | 219.75 |
| 2003-02-14 | 860 | 870 | 860 | 870 | 22,900 | 217.50 |
| 2003-02-13 | 865 | 867 | 860 | 863 | 8,100 | 215.75 |
| 2003-02-12 | 860 | 868 | 853 | 868 | 24,700 | 217 |
| 2003-02-10 | 855 | 860 | 845 | 860 | 9,300 | 215 |
| 2003-02-07 | 849 | 853 | 843 | 845 | 13,400 | 211.25 |
| 2003-02-06 | 857 | 857 | 842 | 842 | 9,800 | 210.50 |
| 2003-02-05 | 848 | 859 | 845 | 852 | 16,400 | 213 |
| 2003-02-04 | 850 | 850 | 846 | 847 | 8,100 | 211.75 |
| 2003-02-03 | 851 | 858 | 840 | 845 | 18,000 | 211.25 |
| 2003-01-31 | 846 | 854 | 841 | 841 | 6,000 | 210.25 |
| 2003-01-30 | 860 | 867 | 845 | 845 | 14,500 | 211.25 |
| 2003-01-29 | 860 | 869 | 845 | 860 | 11,500 | 215 |
| 2003-01-28 | 865 | 865 | 855 | 860 | 14,500 | 215 |
| 2003-01-27 | 892 | 892 | 866 | 866 | 35,500 | 216.50 |
| 2003-01-24 | 864 | 879 | 862 | 872 | 16,400 | 218 |
| 2003-01-23 | 855 | 865 | 849 | 861 | 9,500 | 215.25 |
| 2003-01-22 | 860 | 860 | 840 | 847 | 12,900 | 211.75 |
| 2003-01-21 | 847 | 861 | 847 | 851 | 8,100 | 212.75 |
| 2003-01-20 | 842 | 850 | 840 | 842 | 16,900 | 210.50 |
| 2003-01-17 | 848 | 862 | 839 | 841 | 12,000 | 210.25 |
| 2003-01-16 | 855 | 862 | 848 | 848 | 3,900 | 212 |
| 2003-01-15 | 855 | 865 | 855 | 855 | 9,100 | 213.75 |
| 2003-01-14 | 838 | 853 | 838 | 853 | 5,000 | 213.25 |
| 2003-01-10 | 860 | 864 | 836 | 836 | 9,400 | 209 |
| 2003-01-09 | 865 | 865 | 832 | 832 | 2,900 | 208 |
| 2003-01-08 | 865 | 865 | 850 | 850 | 5,600 | 212.50 |
| 2003-01-07 | 878 | 878 | 864 | 870 | 4,900 | 217.50 |
| 2003-01-06 | 845 | 877 | 845 | 877 | 6,100 | 219.25 |
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