9037 (株)ハマキョウレックス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-013,4253,4253,3953,40028,4003,400
2022-11-303,4003,4403,3753,42520,1003,425
2022-11-293,3953,4453,3953,44013,5003,440
2022-11-283,4953,4953,4203,44521,2003,445
2022-11-253,5153,5153,4753,49015,8003,490
2022-11-243,4953,5303,4653,50545,8003,505
2022-11-223,4603,5003,4403,49016,8003,490
2022-11-213,4653,4903,4553,46013,4003,460
2022-11-183,4703,5053,4653,48525,8003,485
2022-11-173,3853,4603,3853,43512,0003,435
2022-11-163,3703,4203,3553,41013,7003,410
2022-11-153,3553,4203,3553,39523,5003,395
2022-11-143,3553,3803,3403,36017,1003,360
2022-11-113,3703,3753,3203,35521,3003,355
2022-11-103,2903,3253,2903,32510,3003,325
2022-11-093,3203,3453,3053,33011,9003,330
2022-11-083,2703,3253,2703,32020,3003,320
2022-11-073,2153,2703,2153,26516,5003,265
2022-11-043,2153,2503,2153,22517,8003,225
2022-11-023,3003,3003,2403,26018,9003,260
2022-11-013,3303,3403,2753,29010,2003,290
2022-10-313,2853,3453,2703,32536,5003,325
2022-10-283,1753,2553,1753,215109,5003,215
2022-10-273,2653,2653,1903,21525,9003,215
2022-10-263,2403,2903,2303,27523,5003,275
2022-10-253,2353,2403,1953,21020,7003,210
2022-10-243,2853,3003,2353,23524,7003,235
2022-10-213,1953,2553,1953,22519,8003,225
2022-10-203,2253,2553,2153,23031,9003,230
2022-10-193,2103,2453,2103,24023,0003,240
2022-10-183,2503,2503,2053,20518,8003,205
2022-10-173,2303,2503,1903,20026,1003,200
2022-10-143,2703,2753,2253,23531,6003,235
2022-10-133,2203,2203,1803,20023,0003,200
2022-10-123,2453,2703,2103,21026,4003,210
2022-10-113,2653,2903,2453,24527,0003,245
2022-10-073,2753,3253,2653,31019,6003,310
2022-10-063,2803,3303,2803,33038,3003,330
2022-10-053,3003,3153,2453,27019,9003,270
2022-10-043,2553,3003,2453,30023,0003,300
2022-10-033,1803,2153,1603,20518,6003,205
2022-09-303,1503,2053,1353,14017,5003,140
2022-09-293,1053,1803,1053,18028,7003,180
2022-09-283,1203,1503,0903,14023,5003,140
2022-09-273,1653,1753,1253,12518,2003,125
2022-09-263,1653,1903,1453,14522,2003,145
2022-09-223,2003,2203,1653,20016,5003,200
2022-09-213,2053,2403,2053,21517,8003,215
2022-09-203,2103,2953,2103,24523,7003,245
2022-09-163,2453,2453,2103,22512,7003,225
2022-09-153,2353,2453,2253,2458,4003,245
2022-09-143,2653,2653,2253,22517,6003,225
2022-09-133,3353,3353,3103,32010,6003,320
2022-09-123,3253,3303,2853,32023,7003,320
2022-09-093,2653,3353,2603,31055,3003,310
2022-09-083,1903,2653,1803,26035,4003,260
2022-09-073,1003,1853,0903,15035,8003,150
2022-09-063,1453,1553,1003,11024,9003,110
2022-09-053,1503,1553,1303,13513,2003,135
2022-09-023,1753,1753,1303,15019,1003,150
2022-09-013,1503,1653,1353,13525,2003,135
2022-08-313,1953,2053,1553,18027,6003,180
2022-08-303,2003,2303,1803,2258,4003,225
2022-08-293,1453,1953,1453,17019,4003,170
2022-08-263,2103,2203,2003,2057,9003,205
2022-08-253,1953,2153,1803,21511,9003,215
2022-08-243,1853,1903,1503,19010,6003,190
2022-08-233,2003,2003,1553,18513,7003,185
2022-08-223,1703,2303,1703,2157,2003,215
2022-08-193,2103,2153,1903,20512,5003,205
2022-08-183,2253,2253,1903,21011,1003,210
2022-08-173,2503,2703,2103,23042,3003,230
2022-08-163,2303,2303,1653,22015,9003,220
2022-08-153,2453,2453,2003,23018,5003,230
2022-08-123,2403,2753,2003,23045,2003,230
2022-08-103,2003,2103,1803,1957,3003,195
2022-08-093,2403,2403,1653,18019,5003,180
2022-08-083,2303,2403,2203,24016,9003,240
2022-08-053,1503,2303,1503,23029,5003,230
2022-08-043,1653,1903,1603,17520,0003,175
2022-08-033,1903,1953,1603,17026,4003,170
2022-08-023,2203,2403,1853,20532,8003,205
2022-08-013,2003,2403,1853,23538,0003,235
2022-07-293,1653,1953,1253,18526,1003,185
2022-07-283,1853,2003,1503,18535,5003,185
2022-07-273,1453,1903,1453,18532,1003,185
2022-07-263,1703,1703,1253,14519,9003,145
2022-07-253,1353,1703,1353,15526,8003,155
2022-07-223,1303,1453,1203,14517,9003,145
2022-07-213,0903,1353,0853,13022,6003,130
2022-07-203,1103,1403,0803,11044,4003,110
2022-07-193,0803,0803,0253,06539,2003,065
2022-07-153,0503,0553,0203,04022,6003,040
2022-07-143,0053,0453,0003,03526,5003,035
2022-07-133,0553,0653,0353,04523,9003,045
2022-07-123,0553,0803,0153,03039,4003,030
2022-07-113,0503,0703,0303,05528,0003,055
2022-07-083,0203,0402,9823,01046,2003,010
2022-07-072,9543,0202,9443,02044,5003,020
2022-07-062,9102,9402,8662,93353,6002,933
2022-07-052,9322,9502,9032,93886,0002,938
2022-07-042,8912,9132,8742,91134,0002,911
2022-07-012,8662,9092,8482,86273,7002,862
2022-06-302,8552,9032,8492,86677,8002,866
2022-06-292,8602,8692,8182,83682,6002,836
2022-06-282,8302,8702,8182,86544,9002,865
2022-06-272,8212,8222,7832,81330,0002,813
2022-06-242,7542,7732,7362,77133,6002,771
2022-06-232,7952,7952,7432,75021,7002,750
2022-06-222,7932,7932,7552,76827,1002,768
2022-06-212,7872,8062,7632,78713,8002,787
2022-06-202,7952,8122,7142,75730,3002,757
2022-06-172,8982,8982,7722,79581,2002,795
2022-06-162,9102,9472,9102,93231,3002,932
2022-06-152,9072,9152,8762,88323,8002,883
2022-06-142,8922,9242,8872,90934,7002,909
2022-06-132,9122,9352,8842,90014,6002,900
2022-06-102,9612,9842,9482,96330,7002,963
2022-06-092,9723,0102,9482,98030,5002,980
2022-06-082,9392,9932,9392,98229,5002,982
2022-06-072,9352,9602,9272,94019,0002,940
2022-06-062,9582,9692,9092,93122,9002,931
2022-06-032,9772,9932,9532,97217,0002,972
2022-06-022,9842,9842,9352,94712,8002,947
2022-06-012,9292,9982,9292,97825,0002,978
2022-05-312,8952,9402,8932,93230,7002,932
2022-05-302,8702,9292,8702,87839,7002,878
2022-05-272,9242,9252,8732,88815,7002,888
2022-05-262,8842,9492,8842,90317,8002,903
2022-05-252,9102,9102,8632,88211,5002,882
2022-05-242,8912,9122,8502,87715,5002,877
2022-05-232,8442,9042,8442,89119,6002,891
2022-05-202,8332,8592,8282,84420,2002,844
2022-05-192,8322,8862,8312,85723,4002,857
2022-05-182,8612,9142,8532,90529,0002,905
2022-05-172,8452,8972,8282,87731,3002,877
2022-05-162,8972,9202,8302,84518,3002,845
2022-05-132,8662,9102,8272,91028,5002,910
2022-05-122,9342,9652,8732,88532,9002,885
2022-05-112,9312,9382,8662,88418,7002,884
2022-05-102,9322,9552,9052,94625,9002,946
2022-05-092,9402,9612,9202,94721,8002,947
2022-05-062,9002,9642,8902,96439,4002,964
2022-05-022,9112,9302,8792,89929,3002,899
2022-04-282,8322,9282,8322,92232,6002,922
2022-04-272,8302,8602,7892,80249,3002,802
2022-04-262,8272,8562,8272,84026,1002,840
2022-04-252,7632,8142,7632,80417,5002,804
2022-04-222,8222,8352,7952,82416,0002,824
2022-04-212,8372,8642,8222,84629,2002,846
2022-04-202,7832,8352,7562,82821,7002,828
2022-04-192,7522,7842,7372,76620,3002,766
2022-04-182,7202,7442,6832,73724,6002,737
2022-04-152,7642,7842,7332,73810,6002,738
2022-04-142,7712,8032,7712,78915,1002,789
2022-04-132,7352,7702,7342,76422,1002,764
2022-04-122,7312,7572,7102,71218,4002,712
2022-04-112,7572,7612,6902,72125,0002,721
2022-04-082,7632,7862,7202,74945,8002,749
2022-04-072,8002,8222,7132,74847,8002,748
2022-04-062,8452,8492,8052,81620,1002,816
2022-04-052,8822,8822,8272,83928,6002,839
2022-04-042,8842,8912,8352,87550,4002,875
2022-04-012,8692,9282,8512,92840,0002,928
2022-03-312,8512,8882,8512,86937,7002,869
2022-03-302,9432,9432,8422,88528,6002,885
2022-03-292,9032,9532,8692,93351,4002,933
2022-03-282,8952,9002,8692,88332,0002,883
2022-03-252,9142,9142,8762,88923,1002,889
2022-03-242,9172,9172,8672,90923,2002,909
2022-03-232,9002,9662,8672,94449,0002,944
2022-03-222,9092,9182,8492,87042,0002,870
2022-03-182,8782,8992,8262,89938,8002,899
2022-03-172,8942,8942,8332,87831,5002,878
2022-03-162,8802,8802,8212,83825,4002,838
2022-03-152,8052,8672,8052,85528,2002,855
2022-03-142,8412,8412,7902,79018,4002,790
2022-03-112,8032,8502,7792,82228,8002,822
2022-03-102,7972,8242,7672,82232,9002,822
2022-03-092,6892,7412,6832,71621,0002,716
2022-03-082,7292,7422,6672,69939,7002,699
2022-03-072,8332,8422,7652,76823,6002,768
2022-03-042,8992,9122,8462,85623,9002,856
2022-03-032,8872,9182,8442,89922,4002,899
2022-03-022,8872,8882,8372,83722,4002,837
2022-03-012,9502,9502,8812,89220,2002,892
2022-02-282,8942,9042,8652,90424,4002,904
2022-02-252,8762,8762,8532,86415,9002,864
2022-02-242,8502,8832,8502,87624,5002,876
2022-02-222,8522,8712,8422,85714,9002,857
2022-02-212,8582,9232,8432,89913,7002,899
2022-02-182,8512,9292,8512,90618,5002,906
2022-02-172,9542,9542,8842,89415,2002,894
2022-02-162,9152,9602,9132,95523,3002,955
2022-02-152,8682,9202,8682,89725,2002,897
2022-02-142,8652,9002,8482,85728,7002,857
2022-02-102,9012,9042,8602,89134,0002,891
2022-02-092,8682,8722,8412,86622,4002,866
2022-02-082,8662,9082,8662,87121,2002,871
2022-02-072,8502,8812,8352,86723,2002,867
2022-02-042,8482,8882,8482,88716,2002,887
2022-02-032,8442,8742,8412,85518,0002,855
2022-02-022,8462,8552,8222,84815,0002,848
2022-02-012,8892,8902,8432,84621,0002,846
2022-01-312,8002,8462,7952,83919,8002,839
2022-01-282,8102,8182,7822,80220,9002,802
2022-01-272,8462,8462,7382,75241,2002,752
2022-01-262,8422,8662,8302,83019,0002,830
2022-01-252,8862,8862,8192,85620,6002,856
2022-01-242,8282,8852,8282,88524,0002,885
2022-01-212,8282,8632,8112,85123,5002,851
2022-01-202,8222,8762,8222,83922,3002,839
2022-01-192,8512,8782,8202,82239,7002,822
2022-01-182,9192,9302,8882,89715,7002,897
2022-01-172,9022,9242,8932,91410,9002,914
2022-01-142,8902,9082,8722,89718,6002,897
2022-01-132,9312,9812,9062,90619,4002,906
2022-01-122,9212,9812,9212,95719,3002,957
2022-01-112,8912,9272,8772,92032,5002,920
2022-01-072,9102,9262,8842,89623,0002,896
2022-01-062,9322,9772,9142,91418,5002,914
2022-01-052,9962,9962,9312,96125,9002,961
2022-01-042,9042,9462,8982,94615,2002,946

分割・併合履歴 : [2015-08-27]1株→2株 [2001-03-27]1株→1.2株 [1999-09-27]1株→1.1株