9882 (株)イエローハット の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 316 | 322 | 316 | 320 | 17,700 | 80 |
| 2008-12-29 | 314 | 317 | 308 | 314 | 35,900 | 78.50 |
| 2008-12-26 | 300 | 315 | 299 | 315 | 52,000 | 78.75 |
| 2008-12-25 | 304 | 307 | 293 | 300 | 86,900 | 75 |
| 2008-12-24 | 320 | 330 | 303 | 305 | 90,200 | 76.25 |
| 2008-12-22 | 337 | 337 | 305 | 305 | 96,900 | 76.25 |
| 2008-12-19 | 340 | 345 | 330 | 340 | 65,200 | 85 |
| 2008-12-18 | 360 | 363 | 345 | 345 | 42,300 | 86.25 |
| 2008-12-17 | 370 | 371 | 355 | 360 | 28,000 | 90 |
| 2008-12-16 | 383 | 384 | 356 | 364 | 72,400 | 91 |
| 2008-12-15 | 400 | 405 | 381 | 383 | 50,500 | 95.75 |
| 2008-12-12 | 400 | 410 | 386 | 395 | 41,700 | 98.75 |
| 2008-12-11 | 415 | 415 | 385 | 410 | 49,300 | 102.50 |
| 2008-12-10 | 392 | 397 | 385 | 395 | 32,900 | 98.75 |
| 2008-12-09 | 396 | 396 | 383 | 387 | 30,700 | 96.75 |
| 2008-12-08 | 380 | 395 | 380 | 393 | 23,000 | 98.25 |
| 2008-12-05 | 378 | 378 | 373 | 373 | 22,300 | 93.25 |
| 2008-12-04 | 392 | 392 | 377 | 379 | 35,100 | 94.75 |
| 2008-12-03 | 409 | 409 | 393 | 395 | 13,500 | 98.75 |
| 2008-12-02 | 410 | 413 | 391 | 399 | 14,900 | 99.75 |
| 2008-12-01 | 426 | 426 | 410 | 415 | 24,500 | 103.75 |
| 2008-11-28 | 428 | 429 | 417 | 425 | 24,100 | 106.25 |
| 2008-11-27 | 430 | 432 | 422 | 428 | 19,200 | 107 |
| 2008-11-26 | 433 | 433 | 409 | 418 | 19,300 | 104.50 |
| 2008-11-25 | 402 | 439 | 402 | 439 | 27,200 | 109.75 |
| 2008-11-21 | 440 | 440 | 410 | 420 | 39,000 | 105 |
| 2008-11-20 | 397 | 410 | 382 | 410 | 32,400 | 102.50 |
| 2008-11-19 | 371 | 389 | 365 | 387 | 24,100 | 96.75 |
| 2008-11-18 | 388 | 420 | 357 | 374 | 50,200 | 93.50 |
| 2008-11-17 | 437 | 451 | 362 | 378 | 143,900 | 94.50 |
| 2008-11-14 | 448 | 448 | 430 | 436 | 5,400 | 109 |
| 2008-11-13 | 435 | 440 | 430 | 437 | 17,400 | 109.25 |
| 2008-11-12 | 440 | 444 | 438 | 438 | 7,900 | 109.50 |
| 2008-11-11 | 438 | 447 | 437 | 442 | 13,100 | 110.50 |
| 2008-11-10 | 436 | 445 | 433 | 437 | 34,100 | 109.25 |
| 2008-11-07 | 455 | 460 | 425 | 436 | 30,000 | 109 |
| 2008-11-06 | 451 | 465 | 451 | 455 | 17,200 | 113.75 |
| 2008-11-05 | 444 | 470 | 443 | 470 | 34,200 | 117.50 |
| 2008-11-04 | 446 | 450 | 444 | 444 | 22,300 | 111 |
| 2008-10-31 | 440 | 445 | 430 | 444 | 33,500 | 111 |
| 2008-10-30 | 411 | 430 | 409 | 430 | 25,700 | 107.50 |
| 2008-10-29 | 400 | 406 | 396 | 406 | 40,100 | 101.50 |
| 2008-10-28 | 393 | 395 | 385 | 392 | 47,500 | 98 |
| 2008-10-27 | 394 | 405 | 389 | 393 | 42,800 | 98.25 |
| 2008-10-24 | 398 | 404 | 383 | 394 | 39,900 | 98.50 |
| 2008-10-23 | 396 | 401 | 379 | 398 | 29,300 | 99.50 |
| 2008-10-22 | 415 | 420 | 393 | 396 | 17,400 | 99 |
| 2008-10-21 | 430 | 433 | 425 | 427 | 55,700 | 106.75 |
| 2008-10-20 | 379 | 405 | 374 | 405 | 27,300 | 101.25 |
| 2008-10-17 | 366 | 376 | 357 | 376 | 22,200 | 94 |
| 2008-10-16 | 375 | 375 | 343 | 350 | 41,200 | 87.50 |
| 2008-10-15 | 371 | 378 | 362 | 375 | 33,900 | 93.75 |
| 2008-10-14 | 331 | 374 | 331 | 371 | 43,600 | 92.75 |
| 2008-10-10 | 328 | 335 | 312 | 321 | 21,100 | 80.25 |
| 2008-10-09 | 360 | 374 | 323 | 350 | 48,100 | 87.50 |
| 2008-10-08 | 291 | 310 | 291 | 295 | 48,500 | 73.75 |
| 2008-10-07 | 350 | 369 | 296 | 296 | 68,000 | 74 |
| 2008-10-06 | 376 | 385 | 376 | 376 | 31,600 | 94 |
| 2008-10-03 | 376 | 392 | 375 | 386 | 21,900 | 96.50 |
| 2008-10-02 | 380 | 383 | 376 | 381 | 10,900 | 95.25 |
| 2008-10-01 | 372 | 377 | 361 | 376 | 23,500 | 94 |
| 2008-09-30 | 380 | 381 | 360 | 364 | 44,300 | 91 |
| 2008-09-29 | 405 | 405 | 390 | 391 | 15,000 | 97.75 |
| 2008-09-26 | 410 | 410 | 391 | 400 | 52,000 | 100 |
| 2008-09-25 | 421 | 423 | 408 | 410 | 42,700 | 102.50 |
| 2008-09-24 | 421 | 444 | 406 | 444 | 46,400 | 111 |
| 2008-09-22 | 449 | 449 | 427 | 431 | 51,900 | 107.75 |
| 2008-09-19 | 430 | 430 | 411 | 429 | 44,100 | 107.25 |
| 2008-09-18 | 395 | 440 | 395 | 440 | 50,300 | 110 |
| 2008-09-17 | 398 | 405 | 398 | 405 | 17,100 | 101.25 |
| 2008-09-16 | 396 | 402 | 392 | 398 | 27,800 | 99.50 |
| 2008-09-12 | 400 | 405 | 400 | 404 | 29,300 | 101 |
| 2008-09-11 | 400 | 400 | 398 | 398 | 20,200 | 99.50 |
| 2008-09-10 | 400 | 408 | 399 | 406 | 18,700 | 101.50 |
| 2008-09-09 | 408 | 408 | 403 | 404 | 16,200 | 101 |
| 2008-09-08 | 407 | 410 | 403 | 408 | 19,800 | 102 |
| 2008-09-05 | 394 | 409 | 394 | 404 | 27,600 | 101 |
| 2008-09-04 | 408 | 410 | 406 | 407 | 13,500 | 101.75 |
| 2008-09-03 | 404 | 410 | 403 | 409 | 14,600 | 102.25 |
| 2008-09-02 | 416 | 417 | 400 | 403 | 26,200 | 100.75 |
| 2008-09-01 | 418 | 418 | 405 | 416 | 21,600 | 104 |
| 2008-08-29 | 420 | 427 | 417 | 418 | 38,300 | 104.50 |
| 2008-08-28 | 423 | 423 | 414 | 420 | 14,900 | 105 |
| 2008-08-27 | 431 | 431 | 422 | 423 | 21,200 | 105.75 |
| 2008-08-26 | 431 | 431 | 425 | 431 | 21,200 | 107.75 |
| 2008-08-25 | 432 | 434 | 429 | 432 | 25,700 | 108 |
| 2008-08-22 | 432 | 437 | 430 | 433 | 13,200 | 108.25 |
| 2008-08-21 | 453 | 453 | 432 | 435 | 42,400 | 108.75 |
| 2008-08-20 | 427 | 443 | 426 | 443 | 30,500 | 110.75 |
| 2008-08-19 | 443 | 443 | 422 | 431 | 29,500 | 107.75 |
| 2008-08-18 | 447 | 448 | 441 | 445 | 31,500 | 111.25 |
| 2008-08-15 | 451 | 465 | 442 | 443 | 39,900 | 110.75 |
| 2008-08-14 | 454 | 459 | 451 | 454 | 23,500 | 113.50 |
| 2008-08-13 | 478 | 478 | 464 | 464 | 27,200 | 116 |
| 2008-08-12 | 482 | 482 | 478 | 478 | 26,900 | 119.50 |
| 2008-08-11 | 482 | 485 | 479 | 484 | 14,600 | 121 |
| 2008-08-08 | 480 | 485 | 480 | 482 | 10,100 | 120.50 |
| 2008-08-07 | 484 | 484 | 481 | 482 | 11,500 | 120.50 |
| 2008-08-06 | 485 | 488 | 482 | 488 | 25,600 | 122 |
| 2008-08-05 | 485 | 488 | 481 | 484 | 19,900 | 121 |
| 2008-08-04 | 492 | 492 | 485 | 485 | 26,400 | 121.25 |
| 2008-08-01 | 491 | 493 | 490 | 491 | 13,600 | 122.75 |
| 2008-07-31 | 495 | 495 | 491 | 493 | 25,000 | 123.25 |
| 2008-07-30 | 496 | 496 | 490 | 493 | 85,800 | 123.25 |
| 2008-07-29 | 492 | 494 | 488 | 494 | 18,800 | 123.50 |
| 2008-07-28 | 494 | 495 | 490 | 492 | 17,600 | 123 |
| 2008-07-25 | 494 | 495 | 491 | 492 | 17,900 | 123 |
| 2008-07-24 | 493 | 496 | 492 | 493 | 32,000 | 123.25 |
| 2008-07-23 | 493 | 495 | 489 | 491 | 27,800 | 122.75 |
| 2008-07-22 | 497 | 497 | 489 | 492 | 40,900 | 123 |
| 2008-07-18 | 497 | 497 | 488 | 492 | 36,900 | 123 |
| 2008-07-17 | 493 | 496 | 491 | 493 | 10,800 | 123.25 |
| 2008-07-16 | 495 | 501 | 490 | 490 | 19,100 | 122.50 |
| 2008-07-15 | 497 | 503 | 496 | 498 | 11,400 | 124.50 |
| 2008-07-14 | 496 | 500 | 496 | 496 | 8,800 | 124 |
| 2008-07-11 | 500 | 500 | 495 | 495 | 23,400 | 123.75 |
| 2008-07-10 | 500 | 504 | 497 | 499 | 24,700 | 124.75 |
| 2008-07-09 | 513 | 517 | 502 | 502 | 41,000 | 125.50 |
| 2008-07-08 | 511 | 515 | 504 | 504 | 10,100 | 126 |
| 2008-07-07 | 535 | 535 | 506 | 515 | 17,200 | 128.75 |
| 2008-07-04 | 500 | 508 | 500 | 501 | 11,800 | 125.25 |
| 2008-07-03 | 507 | 510 | 499 | 509 | 22,300 | 127.25 |
| 2008-07-02 | 516 | 516 | 502 | 505 | 15,900 | 126.25 |
| 2008-07-01 | 522 | 522 | 511 | 517 | 9,000 | 129.25 |
| 2008-06-30 | 550 | 550 | 509 | 524 | 39,300 | 131 |
| 2008-06-27 | 501 | 502 | 499 | 500 | 10,100 | 125 |
| 2008-06-26 | 507 | 507 | 501 | 504 | 15,200 | 126 |
| 2008-06-25 | 499 | 508 | 498 | 508 | 19,300 | 127 |
| 2008-06-24 | 498 | 505 | 498 | 504 | 5,000 | 126 |
| 2008-06-23 | 498 | 501 | 495 | 501 | 38,400 | 125.25 |
| 2008-06-20 | 500 | 506 | 499 | 506 | 29,300 | 126.50 |
| 2008-06-19 | 501 | 504 | 498 | 500 | 26,000 | 125 |
| 2008-06-18 | 506 | 509 | 502 | 502 | 19,700 | 125.50 |
| 2008-06-17 | 504 | 510 | 504 | 504 | 18,000 | 126 |
| 2008-06-16 | 500 | 510 | 500 | 500 | 16,700 | 125 |
| 2008-06-13 | 498 | 505 | 498 | 500 | 29,900 | 125 |
| 2008-06-12 | 501 | 510 | 498 | 510 | 49,600 | 127.50 |
| 2008-06-11 | 498 | 500 | 498 | 498 | 15,700 | 124.50 |
| 2008-06-10 | 504 | 504 | 497 | 497 | 23,200 | 124.25 |
| 2008-06-09 | 500 | 504 | 498 | 499 | 60,700 | 124.75 |
| 2008-06-06 | 510 | 511 | 501 | 501 | 20,600 | 125.25 |
| 2008-06-05 | 504 | 510 | 503 | 510 | 21,400 | 127.50 |
| 2008-06-04 | 503 | 506 | 500 | 506 | 41,600 | 126.50 |
| 2008-06-03 | 510 | 510 | 503 | 503 | 43,400 | 125.75 |
| 2008-06-02 | 506 | 515 | 505 | 511 | 18,900 | 127.75 |
| 2008-05-30 | 518 | 521 | 500 | 500 | 67,300 | 125 |
| 2008-05-29 | 517 | 524 | 515 | 517 | 10,300 | 129.25 |
| 2008-05-28 | 530 | 530 | 515 | 515 | 17,600 | 128.75 |
| 2008-05-27 | 520 | 525 | 520 | 520 | 9,800 | 130 |
| 2008-05-26 | 540 | 542 | 515 | 520 | 49,400 | 130 |
| 2008-05-23 | 543 | 552 | 542 | 544 | 15,100 | 136 |
| 2008-05-22 | 544 | 545 | 540 | 540 | 17,400 | 135 |
| 2008-05-21 | 545 | 549 | 541 | 543 | 36,600 | 135.75 |
| 2008-05-20 | 546 | 556 | 546 | 553 | 25,000 | 138.25 |
| 2008-05-19 | 546 | 550 | 544 | 547 | 22,000 | 136.75 |
| 2008-05-16 | 544 | 553 | 541 | 541 | 21,200 | 135.25 |
| 2008-05-15 | 549 | 549 | 540 | 542 | 18,400 | 135.50 |
| 2008-05-14 | 543 | 545 | 535 | 545 | 15,700 | 136.25 |
| 2008-05-13 | 534 | 541 | 531 | 537 | 7,000 | 134.25 |
| 2008-05-12 | 540 | 549 | 530 | 534 | 12,900 | 133.50 |
| 2008-05-09 | 552 | 554 | 540 | 540 | 19,200 | 135 |
| 2008-05-08 | 553 | 559 | 553 | 554 | 6,200 | 138.50 |
| 2008-05-07 | 560 | 561 | 553 | 557 | 16,600 | 139.25 |
| 2008-05-02 | 559 | 561 | 552 | 560 | 11,800 | 140 |
| 2008-05-01 | 557 | 557 | 551 | 554 | 8,200 | 138.50 |
| 2008-04-30 | 565 | 571 | 556 | 557 | 12,100 | 139.25 |
| 2008-04-28 | 579 | 579 | 556 | 571 | 20,700 | 142.75 |
| 2008-04-25 | 550 | 562 | 550 | 562 | 21,400 | 140.50 |
| 2008-04-24 | 544 | 550 | 542 | 544 | 9,600 | 136 |
| 2008-04-23 | 559 | 559 | 543 | 549 | 9,100 | 137.25 |
| 2008-04-22 | 550 | 557 | 542 | 555 | 11,700 | 138.75 |
| 2008-04-21 | 584 | 584 | 544 | 548 | 47,600 | 137 |
| 2008-04-18 | 515 | 535 | 511 | 535 | 25,900 | 133.75 |
| 2008-04-17 | 519 | 520 | 501 | 514 | 20,200 | 128.50 |
| 2008-04-16 | 514 | 519 | 513 | 514 | 6,300 | 128.50 |
| 2008-04-15 | 520 | 520 | 510 | 513 | 11,000 | 128.25 |
| 2008-04-14 | 516 | 516 | 510 | 510 | 12,500 | 127.50 |
| 2008-04-11 | 515 | 521 | 515 | 520 | 10,300 | 130 |
| 2008-04-10 | 515 | 521 | 515 | 515 | 10,800 | 128.75 |
| 2008-04-09 | 519 | 525 | 517 | 521 | 7,000 | 130.25 |
| 2008-04-08 | 520 | 526 | 518 | 518 | 7,200 | 129.50 |
| 2008-04-07 | 509 | 527 | 509 | 526 | 18,200 | 131.50 |
| 2008-04-04 | 533 | 534 | 525 | 526 | 9,400 | 131.50 |
| 2008-04-03 | 532 | 535 | 526 | 530 | 25,300 | 132.50 |
| 2008-04-02 | 529 | 535 | 529 | 533 | 15,400 | 133.25 |
| 2008-04-01 | 524 | 530 | 519 | 524 | 26,000 | 131 |
| 2008-03-31 | 529 | 529 | 516 | 524 | 21,800 | 131 |
| 2008-03-28 | 533 | 533 | 515 | 523 | 25,900 | 130.75 |
| 2008-03-27 | 530 | 537 | 524 | 532 | 16,900 | 133 |
| 2008-03-26 | 536 | 540 | 522 | 523 | 36,800 | 130.75 |
| 2008-03-25 | 598 | 599 | 523 | 563 | 82,700 | 140.75 |
| 2008-03-24 | 581 | 590 | 580 | 582 | 29,000 | 145.50 |
| 2008-03-21 | 580 | 582 | 561 | 574 | 41,100 | 143.50 |
| 2008-03-19 | 531 | 540 | 521 | 540 | 26,000 | 135 |
| 2008-03-18 | 502 | 515 | 502 | 515 | 15,300 | 128.75 |
| 2008-03-17 | 515 | 516 | 493 | 512 | 29,500 | 128 |
| 2008-03-14 | 535 | 539 | 511 | 520 | 67,600 | 130 |
| 2008-03-13 | 557 | 565 | 551 | 551 | 20,800 | 137.75 |
| 2008-03-12 | 571 | 571 | 558 | 559 | 17,800 | 139.75 |
| 2008-03-11 | 559 | 565 | 548 | 553 | 33,700 | 138.25 |
| 2008-03-10 | 590 | 599 | 555 | 558 | 41,900 | 139.50 |
| 2008-03-07 | 604 | 604 | 593 | 594 | 21,300 | 148.50 |
| 2008-03-06 | 598 | 604 | 598 | 604 | 11,600 | 151 |
| 2008-03-05 | 600 | 608 | 598 | 601 | 20,300 | 150.25 |
| 2008-03-04 | 605 | 607 | 601 | 601 | 12,300 | 150.25 |
| 2008-03-03 | 601 | 603 | 598 | 599 | 20,500 | 149.75 |
| 2008-02-29 | 610 | 610 | 601 | 601 | 17,500 | 150.25 |
| 2008-02-28 | 610 | 610 | 605 | 607 | 9,200 | 151.75 |
| 2008-02-27 | 610 | 611 | 607 | 610 | 16,500 | 152.50 |
| 2008-02-26 | 611 | 611 | 601 | 601 | 23,100 | 150.25 |
| 2008-02-25 | 606 | 612 | 605 | 607 | 22,500 | 151.75 |
| 2008-02-22 | 610 | 610 | 605 | 605 | 20,400 | 151.25 |
| 2008-02-21 | 612 | 612 | 604 | 608 | 40,700 | 152 |
| 2008-02-20 | 605 | 607 | 602 | 606 | 32,400 | 151.50 |
| 2008-02-19 | 614 | 614 | 604 | 606 | 25,700 | 151.50 |
| 2008-02-18 | 609 | 609 | 602 | 602 | 32,900 | 150.50 |
| 2008-02-15 | 608 | 610 | 607 | 608 | 18,900 | 152 |
| 2008-02-14 | 607 | 608 | 603 | 608 | 24,400 | 152 |
| 2008-02-13 | 610 | 614 | 598 | 598 | 28,300 | 149.50 |
| 2008-02-12 | 620 | 620 | 610 | 610 | 17,700 | 152.50 |
| 2008-02-08 | 630 | 632 | 625 | 632 | 11,200 | 158 |
| 2008-02-07 | 642 | 643 | 625 | 630 | 31,000 | 157.50 |
| 2008-02-06 | 640 | 646 | 640 | 640 | 22,800 | 160 |
| 2008-02-05 | 643 | 645 | 640 | 642 | 10,500 | 160.50 |
| 2008-02-04 | 649 | 652 | 634 | 650 | 25,500 | 162.50 |
| 2008-02-01 | 639 | 639 | 628 | 630 | 11,400 | 157.50 |
| 2008-01-31 | 631 | 640 | 613 | 640 | 35,000 | 160 |
| 2008-01-30 | 640 | 650 | 613 | 630 | 34,900 | 157.50 |
| 2008-01-29 | 640 | 645 | 633 | 640 | 10,700 | 160 |
| 2008-01-28 | 640 | 640 | 622 | 622 | 21,500 | 155.50 |
| 2008-01-25 | 611 | 620 | 611 | 620 | 15,000 | 155 |
| 2008-01-24 | 606 | 618 | 606 | 610 | 11,600 | 152.50 |
| 2008-01-23 | 599 | 609 | 594 | 609 | 18,100 | 152.25 |
| 2008-01-22 | 595 | 599 | 580 | 580 | 54,400 | 145 |
| 2008-01-21 | 662 | 670 | 598 | 599 | 65,300 | 149.75 |
| 2008-01-18 | 614 | 645 | 601 | 642 | 26,600 | 160.50 |
| 2008-01-17 | 607 | 633 | 607 | 633 | 18,400 | 158.25 |
| 2008-01-16 | 611 | 626 | 605 | 616 | 36,500 | 154 |
| 2008-01-15 | 670 | 680 | 650 | 650 | 29,900 | 162.50 |
| 2008-01-11 | 680 | 686 | 671 | 672 | 21,500 | 168 |
| 2008-01-10 | 686 | 703 | 683 | 684 | 14,900 | 171 |
| 2008-01-09 | 675 | 711 | 675 | 711 | 26,200 | 177.75 |
| 2008-01-08 | 675 | 680 | 670 | 675 | 20,000 | 168.75 |
| 2008-01-07 | 672 | 680 | 670 | 676 | 24,100 | 169 |
| 2008-01-04 | 700 | 700 | 670 | 671 | 24,600 | 167.75 |
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