9037 (株)ハマキョウレックス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,268 | 1,268 | 1,230 | 1,230 | 6,800 | 615 |
| 2001-12-27 | 1,230 | 1,270 | 1,230 | 1,270 | 15,900 | 635 |
| 2001-12-26 | 1,200 | 1,220 | 1,200 | 1,220 | 7,200 | 610 |
| 2001-12-25 | 1,120 | 1,200 | 1,110 | 1,200 | 3,200 | 600 |
| 2001-12-21 | 1,026 | 1,120 | 1,025 | 1,120 | 10,100 | 560 |
| 2001-12-20 | 1,050 | 1,050 | 1,010 | 1,020 | 13,000 | 510 |
| 2001-12-19 | 1,061 | 1,100 | 1,035 | 1,035 | 8,400 | 517.50 |
| 2001-12-18 | 1,125 | 1,130 | 1,050 | 1,050 | 20,500 | 525 |
| 2001-12-17 | 1,150 | 1,150 | 1,100 | 1,100 | 19,700 | 550 |
| 2001-12-14 | 1,150 | 1,170 | 1,100 | 1,150 | 15,000 | 575 |
| 2001-12-13 | 1,240 | 1,240 | 1,151 | 1,151 | 5,300 | 575.50 |
| 2001-12-12 | 1,240 | 1,240 | 1,230 | 1,240 | 2,100 | 620 |
| 2001-12-11 | 1,250 | 1,250 | 1,210 | 1,240 | 1,900 | 620 |
| 2001-12-10 | 1,250 | 1,260 | 1,230 | 1,260 | 6,200 | 630 |
| 2001-12-07 | 1,298 | 1,298 | 1,250 | 1,250 | 1,100 | 625 |
| 2001-12-06 | 1,240 | 1,240 | 1,150 | 1,200 | 9,600 | 600 |
| 2001-12-05 | 1,250 | 1,251 | 1,250 | 1,250 | 1,000 | 625 |
| 2001-12-04 | 1,300 | 1,300 | 1,250 | 1,290 | 1,000 | 645 |
| 2001-12-03 | 1,300 | 1,310 | 1,290 | 1,300 | 1,000 | 650 |
| 2001-11-30 | 1,280 | 1,330 | 1,280 | 1,310 | 5,400 | 655 |
| 2001-11-29 | 1,330 | 1,330 | 1,300 | 1,320 | 2,600 | 660 |
| 2001-11-28 | 1,330 | 1,330 | 1,298 | 1,298 | 5,800 | 649 |
| 2001-11-27 | 1,352 | 1,352 | 1,320 | 1,320 | 4,300 | 660 |
| 2001-11-26 | 1,380 | 1,380 | 1,360 | 1,370 | 6,700 | 685 |
| 2001-11-22 | 1,341 | 1,410 | 1,320 | 1,350 | 7,300 | 675 |
| 2001-11-21 | 1,400 | 1,420 | 1,393 | 1,401 | 12,100 | 700.50 |
| 2001-11-20 | 1,380 | 1,429 | 1,360 | 1,420 | 25,100 | 710 |
| 2001-11-19 | 1,350 | 1,380 | 1,330 | 1,380 | 17,400 | 690 |
| 2001-11-16 | 1,380 | 1,380 | 1,300 | 1,300 | 14,100 | 650 |
| 2001-11-15 | 1,390 | 1,417 | 1,380 | 1,390 | 45,900 | 695 |
| 2001-11-14 | 1,280 | 1,390 | 1,280 | 1,390 | 79,900 | 695 |
| 2001-11-13 | 1,230 | 1,310 | 1,220 | 1,250 | 39,600 | 625 |
| 2001-11-12 | 1,150 | 1,230 | 1,150 | 1,230 | 49,600 | 615 |
| 2001-11-09 | 1,170 | 1,170 | 1,130 | 1,130 | 2,600 | 565 |
| 2001-11-08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,300 | 575 |
| 2001-11-07 | 1,150 | 1,150 | 1,150 | 1,150 | 4,500 | 575 |
| 2001-11-06 | 1,160 | 1,160 | 1,150 | 1,150 | 1,000 | 575 |
| 2001-11-05 | 1,200 | 1,200 | 1,150 | 1,150 | 3,300 | 575 |
| 2001-11-02 | 1,150 | 1,200 | 1,150 | 1,200 | 27,300 | 600 |
| 2001-11-01 | 1,130 | 1,150 | 1,130 | 1,150 | 10,600 | 575 |
| 2001-10-31 | 1,080 | 1,150 | 1,080 | 1,130 | 26,400 | 565 |
| 2001-10-30 | 1,080 | 1,100 | 1,070 | 1,100 | 11,400 | 550 |
| 2001-10-29 | 1,080 | 1,080 | 1,075 | 1,080 | 15,800 | 540 |
| 2001-10-26 | 1,060 | 1,070 | 1,055 | 1,070 | 4,500 | 535 |
| 2001-10-25 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 525 |
| 2001-10-24 | 1,100 | 1,100 | 1,050 | 1,051 | 2,700 | 525.50 |
| 2001-10-23 | 1,130 | 1,130 | 1,100 | 1,100 | 700 | 550 |
| 2001-10-22 | 1,140 | 1,140 | 1,052 | 1,052 | 5,700 | 526 |
| 2001-10-18 | 1,150 | 1,150 | 1,150 | 1,150 | 12,400 | 575 |
| 2001-10-17 | 1,150 | 1,170 | 1,150 | 1,158 | 6,100 | 579 |
| 2001-10-16 | 1,170 | 1,170 | 1,150 | 1,150 | 11,800 | 575 |
| 2001-10-15 | 1,150 | 1,180 | 1,130 | 1,180 | 18,700 | 590 |
| 2001-10-12 | 1,120 | 1,150 | 1,100 | 1,150 | 24,100 | 575 |
| 2001-10-11 | 1,030 | 1,120 | 1,020 | 1,120 | 16,400 | 560 |
| 2001-10-10 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 510 |
| 2001-10-09 | 1,020 | 1,020 | 1,000 | 1,020 | 2,700 | 510 |
| 2001-10-05 | 1,070 | 1,080 | 1,070 | 1,080 | 4,800 | 540 |
| 2001-10-04 | 1,050 | 1,050 | 1,020 | 1,030 | 9,200 | 515 |
| 2001-10-03 | 1,000 | 1,000 | 997 | 1,000 | 10,500 | 500 |
| 2001-10-02 | 999 | 1,000 | 999 | 1,000 | 4,600 | 500 |
| 2001-10-01 | 1,001 | 1,010 | 1,000 | 1,000 | 5,200 | 500 |
| 2001-09-28 | 950 | 1,000 | 950 | 1,000 | 4,400 | 500 |
| 2001-09-27 | 945 | 950 | 940 | 950 | 5,200 | 475 |
| 2001-09-26 | 930 | 940 | 930 | 940 | 2,100 | 470 |
| 2001-09-25 | 954 | 954 | 930 | 930 | 900 | 465 |
| 2001-09-21 | 950 | 950 | 950 | 950 | 2,700 | 475 |
| 2001-09-20 | 978 | 978 | 948 | 950 | 6,700 | 475 |
| 2001-09-19 | 901 | 948 | 901 | 948 | 2,200 | 474 |
| 2001-09-18 | 895 | 896 | 895 | 895 | 15,400 | 447.50 |
| 2001-09-17 | 900 | 910 | 895 | 895 | 19,500 | 447.50 |
| 2001-09-14 | 902 | 949 | 900 | 949 | 7,300 | 474.50 |
| 2001-09-13 | 898 | 899 | 898 | 899 | 3,500 | 449.50 |
| 2001-09-12 | 899 | 899 | 899 | 899 | 9,700 | 449.50 |
| 2001-09-11 | 956 | 979 | 945 | 949 | 6,100 | 474.50 |
| 2001-09-10 | 990 | 990 | 985 | 985 | 2,500 | 492.50 |
| 2001-09-07 | 1,000 | 1,000 | 990 | 990 | 9,100 | 495 |
| 2001-09-06 | 1,025 | 1,025 | 1,002 | 1,002 | 2,600 | 501 |
| 2001-09-05 | 1,028 | 1,028 | 1,020 | 1,020 | 2,500 | 510 |
| 2001-09-04 | 1,041 | 1,041 | 985 | 1,029 | 3,500 | 514.50 |
| 2001-09-03 | 1,050 | 1,071 | 1,050 | 1,052 | 2,800 | 526 |
| 2001-08-31 | 1,065 | 1,080 | 1,050 | 1,050 | 12,200 | 525 |
| 2001-08-30 | 1,100 | 1,100 | 1,064 | 1,064 | 3,600 | 532 |
| 2001-08-29 | 1,064 | 1,090 | 1,063 | 1,090 | 7,400 | 545 |
| 2001-08-28 | 1,061 | 1,080 | 1,061 | 1,063 | 1,900 | 531.50 |
| 2001-08-27 | 1,060 | 1,080 | 1,060 | 1,080 | 3,600 | 540 |
| 2001-08-24 | 1,088 | 1,088 | 1,080 | 1,080 | 6,000 | 540 |
| 2001-08-23 | 1,100 | 1,100 | 1,050 | 1,100 | 8,700 | 550 |
| 2001-08-22 | 1,052 | 1,080 | 1,052 | 1,080 | 5,100 | 540 |
| 2001-08-21 | 1,080 | 1,080 | 1,050 | 1,080 | 4,300 | 540 |
| 2001-08-20 | 1,100 | 1,100 | 1,080 | 1,080 | 2,900 | 540 |
| 2001-08-17 | 1,100 | 1,100 | 1,090 | 1,100 | 7,000 | 550 |
| 2001-08-16 | 1,105 | 1,105 | 1,100 | 1,100 | 2,400 | 550 |
| 2001-08-15 | 1,120 | 1,130 | 1,120 | 1,120 | 6,600 | 560 |
| 2001-08-14 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 560 |
| 2001-08-13 | 1,150 | 1,150 | 1,120 | 1,120 | 3,800 | 560 |
| 2001-08-10 | 1,150 | 1,150 | 1,130 | 1,150 | 18,600 | 575 |
| 2001-08-09 | 1,100 | 1,150 | 1,100 | 1,150 | 20,100 | 575 |
| 2001-08-08 | 1,050 | 1,100 | 1,050 | 1,100 | 15,800 | 550 |
| 2001-08-06 | 1,075 | 1,100 | 1,075 | 1,080 | 7,700 | 540 |
| 2001-08-03 | 1,050 | 1,080 | 1,050 | 1,080 | 6,700 | 540 |
| 2001-08-02 | 1,039 | 1,040 | 1,030 | 1,040 | 1,400 | 520 |
| 2001-08-01 | 1,040 | 1,040 | 1,020 | 1,040 | 5,500 | 520 |
| 2001-07-31 | 1,020 | 1,030 | 1,000 | 1,030 | 5,000 | 515 |
| 2001-07-27 | 1,050 | 1,051 | 1,020 | 1,050 | 7,000 | 525 |
| 2001-07-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2001-07-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 2001-07-24 | 1,059 | 1,059 | 1,059 | 1,059 | 2,000 | 529.50 |
| 2001-07-23 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 | 530 |
| 2001-07-19 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 530 |
| 2001-07-18 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 530 |
| 2001-07-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 2001-07-16 | 1,101 | 1,101 | 1,099 | 1,099 | 5,000 | 549.50 |
| 2001-07-13 | 1,090 | 1,100 | 1,089 | 1,100 | 10,000 | 550 |
| 2001-07-12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 2001-07-10 | 1,099 | 1,100 | 1,090 | 1,090 | 7,000 | 545 |
| 2001-07-09 | 1,070 | 1,070 | 1,060 | 1,070 | 4,000 | 535 |
| 2001-07-06 | 1,080 | 1,080 | 1,071 | 1,073 | 7,000 | 536.50 |
| 2001-07-04 | 1,060 | 1,090 | 1,060 | 1,090 | 9,000 | 545 |
| 2001-07-03 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 2001-07-02 | 1,046 | 1,060 | 1,045 | 1,060 | 5,000 | 530 |
| 2001-06-29 | 1,010 | 1,050 | 1,010 | 1,045 | 15,000 | 522.50 |
| 2001-06-28 | 1,015 | 1,015 | 1,001 | 1,001 | 2,000 | 500.50 |
| 2001-06-27 | 1,020 | 1,020 | 1,000 | 1,019 | 10,000 | 509.50 |
| 2001-06-26 | 1,020 | 1,020 | 1,015 | 1,020 | 6,000 | 510 |
| 2001-06-25 | 1,014 | 1,015 | 1,010 | 1,015 | 3,000 | 507.50 |
| 2001-06-22 | 1,015 | 1,015 | 1,010 | 1,010 | 5,000 | 505 |
| 2001-06-21 | 1,020 | 1,020 | 1,017 | 1,017 | 3,000 | 508.50 |
| 2001-06-20 | 1,020 | 1,020 | 1,001 | 1,001 | 6,000 | 500.50 |
| 2001-06-19 | 1,001 | 1,050 | 1,001 | 1,030 | 5,000 | 515 |
| 2001-06-18 | 1,022 | 1,022 | 1,000 | 1,000 | 5,000 | 500 |
| 2001-06-15 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 2001-06-14 | 1,010 | 1,020 | 1,002 | 1,002 | 10,000 | 501 |
| 2001-06-13 | 1,020 | 1,032 | 1,020 | 1,020 | 5,000 | 510 |
| 2001-06-12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 2001-06-11 | 1,048 | 1,048 | 1,008 | 1,008 | 2,000 | 504 |
| 2001-06-08 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 500 |
| 2001-06-07 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 505 |
| 2001-06-06 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 505 |
| 2001-06-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2001-06-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2001-06-01 | 1,000 | 1,001 | 1,000 | 1,000 | 4,000 | 500 |
| 2001-05-31 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 500 |
| 2001-05-30 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 500 |
| 2001-05-29 | 1,061 | 1,061 | 1,030 | 1,030 | 8,000 | 515 |
| 2001-05-28 | 1,100 | 1,100 | 1,063 | 1,063 | 2,000 | 531.50 |
| 2001-05-25 | 1,120 | 1,120 | 1,100 | 1,120 | 3,000 | 560 |
| 2001-05-24 | 1,160 | 1,160 | 1,120 | 1,160 | 12,000 | 580 |
| 2001-05-23 | 1,119 | 1,170 | 1,100 | 1,170 | 34,000 | 585 |
| 2001-05-22 | 1,118 | 1,121 | 1,100 | 1,120 | 39,000 | 560 |
| 2001-05-21 | 1,101 | 1,141 | 1,090 | 1,121 | 36,000 | 560.50 |
| 2001-05-18 | 1,021 | 1,100 | 1,021 | 1,080 | 70,000 | 540 |
| 2001-05-17 | 1,000 | 1,046 | 1,000 | 1,000 | 19,000 | 500 |
| 2001-05-16 | 1,000 | 1,000 | 980 | 980 | 25,000 | 490 |
| 2001-05-15 | 950 | 1,020 | 950 | 1,000 | 39,000 | 500 |
| 2001-05-14 | 930 | 950 | 920 | 950 | 14,000 | 475 |
| 2001-05-11 | 899 | 900 | 890 | 900 | 13,000 | 450 |
| 2001-05-10 | 899 | 899 | 899 | 899 | 2,000 | 449.50 |
| 2001-05-09 | 900 | 900 | 890 | 900 | 7,000 | 450 |
| 2001-05-08 | 910 | 910 | 900 | 900 | 3,000 | 450 |
| 2001-05-07 | 907 | 907 | 900 | 900 | 5,000 | 450 |
| 2001-05-02 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 2001-05-01 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 2001-04-26 | 920 | 920 | 920 | 920 | 7,000 | 460 |
| 2001-04-25 | 930 | 930 | 920 | 930 | 5,000 | 465 |
| 2001-04-24 | 930 | 930 | 920 | 930 | 9,000 | 465 |
| 2001-04-23 | 930 | 931 | 930 | 930 | 6,000 | 465 |
| 2001-04-20 | 930 | 930 | 930 | 930 | 10,000 | 465 |
| 2001-04-19 | 950 | 950 | 930 | 930 | 18,000 | 465 |
| 2001-04-18 | 910 | 910 | 905 | 910 | 7,000 | 455 |
| 2001-04-17 | 903 | 904 | 903 | 904 | 3,000 | 452 |
| 2001-04-16 | 906 | 906 | 906 | 906 | 1,000 | 453 |
| 2001-04-13 | 905 | 910 | 905 | 906 | 4,000 | 453 |
| 2001-04-12 | 910 | 910 | 901 | 901 | 3,000 | 450.50 |
| 2001-04-11 | 951 | 951 | 940 | 940 | 4,000 | 470 |
| 2001-04-10 | 955 | 955 | 949 | 950 | 10,000 | 475 |
| 2001-04-09 | 948 | 950 | 933 | 933 | 6,000 | 466.50 |
| 2001-04-06 | 940 | 950 | 931 | 931 | 7,000 | 465.50 |
| 2001-04-05 | 921 | 930 | 920 | 930 | 3,000 | 465 |
| 2001-04-04 | 920 | 925 | 920 | 920 | 15,000 | 460 |
| 2001-04-03 | 920 | 925 | 900 | 925 | 25,000 | 462.50 |
| 2001-04-02 | 913 | 930 | 913 | 925 | 12,000 | 462.50 |
| 2001-03-30 | 910 | 920 | 900 | 920 | 16,000 | 460 |
| 2001-03-29 | 900 | 911 | 900 | 910 | 26,000 | 455 |
| 2001-03-28 | 925 | 925 | 910 | 910 | 9,000 | 455 |
| 2001-03-27 | 913 | 920 | 900 | 916 | 17,000 | 458 |
| 2001-03-26 | 1,050 | 1,050 | 1,000 | 1,050 | 45,000 | 437.50 |
| 2001-03-23 | 946 | 975 | 946 | 975 | 23,000 | 406.25 |
| 2001-03-22 | 959 | 960 | 950 | 950 | 24,000 | 395.83 |
| 2001-03-21 | 949 | 959 | 949 | 959 | 4,000 | 399.58 |
| 2001-03-19 | 940 | 955 | 940 | 955 | 5,000 | 397.92 |
| 2001-03-16 | 935 | 945 | 935 | 945 | 7,000 | 393.75 |
| 2001-03-15 | 940 | 940 | 930 | 930 | 7,000 | 387.50 |
| 2001-03-14 | 951 | 952 | 940 | 940 | 7,000 | 391.67 |
| 2001-03-13 | 950 | 955 | 950 | 951 | 11,000 | 396.25 |
| 2001-03-12 | 959 | 960 | 956 | 960 | 27,000 | 400 |
| 2001-03-09 | 960 | 960 | 960 | 960 | 1,000 | 400 |
| 2001-03-08 | 951 | 960 | 950 | 960 | 18,000 | 400 |
| 2001-03-07 | 975 | 975 | 950 | 950 | 41,000 | 395.83 |
| 2001-03-06 | 950 | 961 | 940 | 961 | 14,000 | 400.42 |
| 2001-03-05 | 978 | 978 | 940 | 940 | 9,000 | 391.67 |
| 2001-03-02 | 950 | 960 | 950 | 950 | 16,000 | 395.83 |
| 2001-03-01 | 970 | 970 | 950 | 950 | 12,000 | 395.83 |
| 2001-02-28 | 980 | 980 | 965 | 965 | 11,000 | 402.08 |
| 2001-02-27 | 980 | 981 | 980 | 980 | 4,000 | 408.33 |
| 2001-02-26 | 1,000 | 1,000 | 980 | 980 | 10,000 | 408.33 |
| 2001-02-23 | 998 | 1,000 | 981 | 985 | 25,000 | 410.42 |
| 2001-02-22 | 980 | 1,000 | 980 | 1,000 | 29,000 | 416.67 |
| 2001-02-21 | 1,000 | 1,020 | 990 | 1,010 | 153,000 | 420.83 |
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
