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	462
2003-12-29	927	927	920	922	4,900	461
2003-12-26	923	923	917	920	32,600	460
2003-12-25	918	930	918	930	20,000	465
2003-12-24	914	920	912	917	13,100	458.50
2003-12-22	911	916	910	914	9,000	457
2003-12-19	917	924	909	915	18,800	457.50
2003-12-18	913	919	910	910	15,400	455
2003-12-17	917	917	912	912	11,900	456
2003-12-16	915	920	912	915	7,100	457.50
2003-12-15	915	923	915	919	13,000	459.50
2003-12-12	925	925	912	915	39,400	457.50
2003-12-11	936	936	910	910	25,800	455
2003-12-10	910	916	906	906	12,000	453
2003-12-09	910	924	910	916	9,800	458
2003-12-08	930	930	909	924	12,100	462
2003-12-05	917	919	909	912	11,600	456
2003-12-04	912	923	910	911	6,800	455.50
2003-12-03	915	929	910	929	6,700	464.50
2003-12-02	920	929	920	922	7,100	461
2003-12-01	917	930	911	930	8,600	465
2003-11-28	916	925	913	916	8,400	458
2003-11-27	915	925	915	915	2,900	457.50
2003-11-26	944	944	910	932	22,500	466
2003-11-25	912	934	912	934	23,900	467
2003-11-21	910	910	905	906	3,300	453
2003-11-20	900	918	882	918	10,100	459
2003-11-19	881	907	880	907	8,200	453.50
2003-11-18	896	896	872	885	17,400	442.50
2003-11-17	900	921	900	901	17,500	450.50
2003-11-14	919	920	915	920	11,500	460
2003-11-13	920	925	911	920	6,700	460
2003-11-12	917	917	900	916	13,700	458
2003-11-11	951	955	920	920	20,100	460
2003-11-10	959	965	953	965	5,500	482.50
2003-11-07	956	966	956	956	7,800	478
2003-11-06	968	968	956	956	9,200	478
2003-11-05	970	970	955	968	6,700	484
2003-11-04	970	995	969	972	11,000	486
2003-10-31	965	980	964	969	5,300	484.50
2003-10-30	965	980	964	980	17,800	490
2003-10-29	979	979	963	963	6,100	481.50
2003-10-28	960	975	958	959	8,800	479.50
2003-10-27	986	987	955	980	31,100	490
2003-10-24	972	979	950	979	22,600	489.50
2003-10-23	972	973	951	967	15,200	483.50
2003-10-22	973	980	970	973	6,900	486.50
2003-10-21	981	990	970	971	11,700	485.50
2003-10-20	994	994	980	981	8,000	490.50
2003-10-17	989	1,000	988	990	7,600	495
2003-10-16	990	1,000	988	989	4,400	494.50
2003-10-15	1,001	1,020	992	992	9,300	496
2003-10-14	1,013	1,030	1,003	1,003	25,500	501.50
2003-10-10	1,000	1,013	999	1,013	17,600	506.50
2003-10-09	1,000	1,009	999	1,002	13,300	501
2003-10-08	985	1,014	985	997	22,500	498.50
2003-10-07	1,000	1,000	982	982	7,700	491
2003-10-06	980	1,001	979	990	18,500	495
2003-10-03	970	978	970	978	7,600	489
2003-10-02	974	980	952	972	6,700	486
2003-10-01	976	988	965	965	12,800	482.50
2003-09-30	952	972	952	965	5,600	482.50
2003-09-29	973	973	930	951	15,300	475.50
2003-09-26	1,000	1,000	975	977	26,800	488.50
2003-09-25	1,001	1,004	973	990	29,100	495
2003-09-24	1,020	1,028	1,002	1,010	47,400	505
2003-09-22	1,017	1,029	1,010	1,024	28,300	512
2003-09-19	1,017	1,029	1,002	1,014	15,300	507
2003-09-18	1,010	1,028	998	1,017	37,200	508.50
2003-09-17	1,060	1,060	1,019	1,033	26,600	516.50
2003-09-16	1,045	1,070	1,035	1,058	48,200	529
2003-09-12	1,008	1,050	1,005	1,043	83,500	521.50
2003-09-11	971	998	968	998	44,400	499
2003-09-10	965	987	965	982	26,700	491
2003-09-09	947	990	945	965	36,400	482.50
2003-09-08	917	974	910	951	54,000	475.50
2003-09-05	910	915	908	908	10,700	454
2003-09-04	908	916	908	910	13,500	455
2003-09-03	910	918	906	909	18,800	454.50
2003-09-02	910	910	893	893	26,100	446.50
2003-09-01	890	905	890	905	61,900	452.50
2003-08-29	885	889	882	887	17,900	443.50
2003-08-28	882	882	875	875	10,400	437.50
2003-08-27	882	882	878	878	14,400	439
2003-08-26	890	890	880	880	28,000	440
2003-08-25	882	887	879	879	20,500	439.50
2003-08-22	883	887	880	881	12,800	440.50
2003-08-21	884	887	879	879	8,700	439.50
2003-08-20	879	884	876	884	11,000	442
2003-08-19	881	884	875	877	12,700	438.50
2003-08-18	885	885	877	878	2,500	439
2003-08-15	880	888	875	875	14,100	437.50
2003-08-14	879	885	877	883	9,900	441.50
2003-08-13	882	887	879	879	11,400	439.50
2003-08-12	885	894	882	883	10,200	441.50
2003-08-11	885	894	885	887	6,900	443.50
2003-08-08	890	890	884	885	10,000	442.50
2003-08-07	898	899	888	898	17,100	449
2003-08-06	884	890	884	886	8,200	443
2003-08-05	890	890	884	884	15,500	442
2003-08-04	900	900	893	899	30,300	449.50
2003-08-01	895	899	882	894	32,100	447
2003-07-31	886	890	878	881	22,100	440.50
2003-07-30	878	884	870	880	20,100	440
2003-07-29	894	894	871	872	12,700	436
2003-07-28	890	896	875	885	55,700	442.50
2003-07-25	870	874	864	870	22,900	435
2003-07-24	872	874	866	866	18,300	433
2003-07-23	868	875	866	874	14,100	437
2003-07-22	870	870	866	866	7,600	433
2003-07-18	865	874	865	868	10,900	434
2003-07-17	881	881	866	878	12,400	439
2003-07-16	870	882	870	871	31,400	435.50
2003-07-15	881	881	871	871	24,000	435.50
2003-07-14	880	920	878	891	42,000	445.50
2003-07-11	881	888	873	873	20,200	436.50
2003-07-10	889	893	880	881	18,000	440.50
2003-07-09	881	889	878	879	17,100	439.50
2003-07-08	891	898	877	880	57,700	440
2003-07-07	874	877	870	872	10,200	436
2003-07-04	865	875	861	870	17,600	435
2003-07-03	883	883	865	865	28,300	432.50
2003-07-02	870	880	870	873	17,200	436.50
2003-07-01	869	879	866	870	16,300	435
2003-06-30	880	885	865	869	24,300	434.50
2003-06-27	875	879	871	875	24,100	437.50
2003-06-26	867	870	861	862	38,400	431
2003-06-25	867	878	867	870	20,400	435
2003-06-24	870	875	865	865	8,600	432.50
2003-06-23	865	878	865	868	6,100	434
2003-06-20	866	875	865	866	8,500	433
2003-06-19	871	879	866	866	16,700	433
2003-06-18	865	870	865	865	11,000	432.50
2003-06-17	863	863	857	857	10,200	428.50
2003-06-16	856	863	853	863	8,800	431.50
2003-06-13	865	865	857	857	40,600	428.50
2003-06-12	859	866	857	857	4,800	428.50
2003-06-11	865	865	856	856	4,200	428
2003-06-10	860	864	858	858	9,200	429
2003-06-09	860	864	857	864	5,800	432
2003-06-06	858	863	855	863	4,600	431.50
2003-06-05	853	857	850	857	7,300	428.50
2003-06-04	853	857	850	854	14,000	427
2003-06-03	859	859	854	858	6,900	429
2003-06-02	853	859	850	853	9,500	426.50
2003-05-30	850	860	850	852	23,200	426
2003-05-29	856	856	851	852	10,600	426
2003-05-28	860	860	855	856	3,700	428
2003-05-27	860	860	850	850	9,800	425
2003-05-26	865	865	862	862	29,800	431
2003-05-23	852	865	852	865	34,700	432.50
2003-05-22	851	857	851	852	3,900	426
2003-05-21	853	859	851	851	7,400	425.50
2003-05-20	859	859	850	853	7,400	426.50
2003-05-19	865	865	859	859	8,600	429.50
2003-05-16	873	873	863	863	7,300	431.50
2003-05-15	866	875	863	865	10,200	432.50
2003-05-14	866	877	865	866	10,600	433
2003-05-13	874	877	867	867	10,400	433.50
2003-05-12	866	874	862	874	7,500	437
2003-05-09	861	866	861	866	10,100	433
2003-05-08	870	872	861	861	10,900	430.50
2003-05-07	878	878	865	873	5,300	436.50
2003-05-06	876	876	865	870	14,600	435
2003-05-02	864	867	857	867	7,800	433.50
2003-05-01	863	874	860	874	7,800	437
2003-04-30	870	870	861	863	5,000	431.50
2003-04-28	865	865	855	860	6,500	430
2003-04-25	879	879	867	867	38,400	433.50
2003-04-24	872	883	872	878	8,700	439
2003-04-23	872	880	871	871	6,100	435.50
2003-04-22	879	880	872	872	7,600	436
2003-04-21	879	880	870	880	6,400	440
2003-04-18	879	879	863	866	10,500	433
2003-04-17	865	875	865	875	6,900	437.50
2003-04-16	868	868	855	855	3,800	427.50
2003-04-15	882	882	861	864	8,500	432
2003-04-14	880	887	874	882	7,100	441
2003-04-11	863	883	863	877	7,800	438.50
2003-04-10	880	885	865	871	7,800	435.50
2003-04-09	887	890	870	880	7,500	440
2003-04-08	868	891	858	891	29,800	445.50
2003-04-07	870	873	865	865	2,600	432.50
2003-04-04	854	869	850	861	7,000	430.50
2003-04-03	850	870	849	854	5,000	427
2003-04-02	855	855	846	855	6,300	427.50
2003-04-01	842	861	842	855	5,000	427.50
2003-03-31	890	890	862	862	7,700	431
2003-03-28	890	890	880	889	9,400	444.50
2003-03-27	873	890	873	890	12,900	445
2003-03-26	899	899	863	873	40,000	436.50
2003-03-25	886	900	886	900	24,800	450
2003-03-24	882	899	881	895	16,300	447.50
2003-03-20	870	875	867	872	11,700	436
2003-03-19	862	870	858	869	12,000	434.50
2003-03-18	880	880	861	861	9,200	430.50
2003-03-17	879	879	857	860	6,600	430
2003-03-14	875	875	860	861	50,200	430.50
2003-03-13	850	865	850	865	17,500	432.50
2003-03-12	851	858	850	850	11,500	425
2003-03-11	861	866	850	852	13,900	426
2003-03-10	864	869	863	866	12,000	433
2003-03-07	889	889	860	863	12,700	431.50
2003-03-06	872	880	869	879	15,800	439.50
2003-03-05	872	872	866	872	5,500	436
2003-03-04	867	875	855	873	12,800	436.50
2003-03-03	845	870	841	867	24,200	433.50
2003-02-28	854	854	845	851	33,200	425.50
2003-02-27	867	867	854	865	13,900	432.50
2003-02-26	881	881	867	871	34,200	435.50
2003-02-25	888	888	881	884	15,700	442
2003-02-24	880	886	878	884	10,400	442
2003-02-21	881	888	880	880	17,000	440
2003-02-20	876	883	876	882	6,100	441
2003-02-19	885	885	875	876	11,200	438
2003-02-18	875	889	874	885	23,200	442.50
2003-02-17	870	880	870	879	10,500	439.50
2003-02-14	860	870	860	870	22,900	435
2003-02-13	865	867	860	863	8,100	431.50
2003-02-12	860	868	853	868	24,700	434
2003-02-10	855	860	845	860	9,300	430
2003-02-07	849	853	843	845	13,400	422.50
2003-02-06	857	857	842	842	9,800	421
2003-02-05	848	859	845	852	16,400	426
2003-02-04	850	850	846	847	8,100	423.50
2003-02-03	851	858	840	845	18,000	422.50
2003-01-31	846	854	841	841	6,000	420.50
2003-01-30	860	867	845	845	14,500	422.50
2003-01-29	860	869	845	860	11,500	430
2003-01-28	865	865	855	860	14,500	430
2003-01-27	892	892	866	866	35,500	433
2003-01-24	864	879	862	872	16,400	436
2003-01-23	855	865	849	861	9,500	430.50
2003-01-22	860	860	840	847	12,900	423.50
2003-01-21	847	861	847	851	8,100	425.50
2003-01-20	842	850	840	842	16,900	421
2003-01-17	848	862	839	841	12,000	420.50
2003-01-16	855	862	848	848	3,900	424
2003-01-15	855	865	855	855	9,100	427.50
2003-01-14	838	853	838	853	5,000	426.50
2003-01-10	860	864	836	836	9,400	418
2003-01-09	865	865	832	832	2,900	416
2003-01-08	865	865	850	850	5,600	425
2003-01-07	878	878	864	870	4,900	435
2003-01-06	845	877	845	877	6,100	438.50

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 [2003年度]

9882 (株)イエローハットの時系列データ [2003年度]