9037 (株)ハマキョウレックスの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,980	2,050	1,950	2,050	8,100	256.25
2002-12-27	1,980	2,000	1,970	1,970	12,900	246.25
2002-12-26	1,975	2,000	1,970	1,970	8,200	246.25
2002-12-25	1,969	2,000	1,951	1,975	28,100	246.88
2002-12-24	1,995	1,995	1,910	1,948	31,000	243.50
2002-12-20	2,000	2,020	1,950	1,995	167,000	249.38
2002-12-19	1,900	1,950	1,900	1,950	33,400	243.75
2002-12-18	1,898	1,930	1,897	1,929	30,600	241.13
2002-12-17	1,865	1,900	1,865	1,898	27,400	237.25
2002-12-16	1,850	1,870	1,830	1,870	39,700	233.75
2002-12-13	1,850	1,850	1,820	1,850	22,700	231.25
2002-12-12	1,848	1,850	1,840	1,840	17,200	230
2002-12-11	1,802	1,860	1,802	1,848	31,100	231
2002-12-10	1,801	1,819	1,800	1,819	16,900	227.38
2002-12-09	1,860	1,860	1,780	1,800	4,800	225
2002-12-06	1,880	1,880	1,850	1,853	5,000	231.63
2002-12-05	1,880	1,880	1,855	1,860	15,900	232.50
2002-12-04	1,880	1,890	1,860	1,888	6,600	236
2002-12-03	1,890	1,890	1,855	1,880	4,900	235
2002-12-02	1,910	1,910	1,870	1,900	5,900	237.50
2002-11-29	1,830	1,905	1,830	1,900	75,000	237.50
2002-11-28	1,750	1,800	1,730	1,800	8,800	225
2002-11-27	1,710	1,740	1,685	1,700	45,100	212.50
2002-11-26	1,750	1,750	1,680	1,700	24,000	212.50
2002-11-25	1,800	1,860	1,770	1,800	38,600	225
2002-11-22	1,900	1,900	1,820	1,860	13,500	232.50
2002-11-21	1,900	1,970	1,900	1,960	16,000	245
2002-11-20	1,960	1,960	1,950	1,960	8,200	245
2002-11-19	1,900	1,960	1,900	1,960	11,000	245
2002-11-18	1,861	1,950	1,860	1,950	26,400	243.75
2002-11-15	1,850	1,860	1,800	1,860	5,200	232.50
2002-11-14	1,730	1,752	1,730	1,750	47,000	218.75
2002-11-13	1,750	1,750	1,725	1,744	7,500	218
2002-11-12	1,780	1,799	1,700	1,750	51,900	218.75
2002-11-11	2,055	2,075	2,000	2,000	11,000	250
2002-11-08	2,350	2,350	2,100	2,200	12,500	275
2002-11-07	2,350	2,350	2,330	2,350	4,100	293.75
2002-11-06	2,290	2,350	2,250	2,350	9,600	293.75
2002-11-01	2,350	2,370	2,310	2,370	6,100	296.25
2002-10-31	2,330	2,400	2,330	2,400	3,000	300
2002-10-30	2,295	2,320	2,295	2,320	8,100	290
2002-10-29	2,390	2,390	2,350	2,365	2,000	295.63
2002-10-28	2,310	2,380	2,250	2,380	7,500	297.50
2002-10-25	2,200	2,330	2,200	2,300	15,700	287.50
2002-10-24	2,140	2,180	2,110	2,150	10,100	268.75
2002-10-23	2,050	2,110	2,050	2,100	4,100	262.50
2002-10-22	2,105	2,110	2,100	2,100	8,100	262.50
2002-10-21	2,150	2,150	2,050	2,140	2,900	267.50
2002-10-18	2,070	2,185	2,060	2,150	7,800	268.75
2002-10-17	2,080	2,130	2,080	2,130	9,200	266.25
2002-10-16	2,080	2,200	2,060	2,120	23,700	265
2002-10-15	1,960	2,000	1,910	2,000	45,400	250
2002-10-11	2,235	2,235	1,990	2,000	42,200	250
2002-10-10	2,320	2,320	2,150	2,225	41,400	278.13
2002-10-09	2,485	2,485	2,400	2,400	3,000	300
2002-10-08	2,495	2,495	2,460	2,495	700	311.88
2002-10-07	2,500	2,500	2,500	2,500	900	312.50
2002-10-04	2,470	2,540	2,470	2,540	5,000	317.50
2002-10-03	2,550	2,550	2,500	2,550	3,600	318.75
2002-10-02	2,510	2,590	2,510	2,590	3,600	323.75
2002-10-01	2,590	2,590	2,540	2,590	17,500	323.75
2002-09-30	2,500	2,600	2,500	2,600	31,300	325
2002-09-27	2,450	2,570	2,430	2,570	10,600	321.25
2002-09-26	2,440	2,470	2,380	2,460	16,500	307.50
2002-09-25	2,505	2,505	2,400	2,450	30,600	306.25
2002-09-24	2,510	2,550	2,480	2,505	16,900	313.13
2002-09-20	2,600	2,600	2,550	2,550	14,800	318.75
2002-09-19	2,580	2,640	2,550	2,600	8,700	325
2002-09-18	2,580	2,650	2,580	2,650	7,700	331.25
2002-09-17	2,630	2,630	2,580	2,600	10,100	325
2002-09-13	2,590	2,630	2,590	2,630	7,000	328.75
2002-09-12	2,590	2,600	2,580	2,600	9,400	325
2002-09-11	2,660	2,660	2,605	2,605	5,700	325.63
2002-09-10	2,610	2,740	2,600	2,630	14,400	328.75
2002-09-09	2,620	2,690	2,610	2,610	102,100	326.25
2002-09-06	2,640	2,640	2,590	2,615	5,700	326.88
2002-09-05	2,580	2,680	2,550	2,660	12,300	332.50
2002-09-04	2,600	2,600	2,550	2,580	13,200	322.50
2002-09-03	2,630	2,630	2,610	2,610	12,000	326.25
2002-09-02	2,620	2,660	2,510	2,660	42,000	332.50
2002-08-30	2,750	2,750	2,610	2,660	35,800	332.50
2002-08-29	2,775	2,785	2,735	2,750	7,000	343.75
2002-08-28	2,795	2,795	2,780	2,795	8,900	349.38
2002-08-27	2,815	2,820	2,780	2,780	21,300	347.50
2002-08-26	2,710	2,840	2,710	2,800	18,100	350
2002-08-23	2,800	2,830	2,760	2,830	21,500	353.75
2002-08-22	2,630	2,780	2,630	2,760	57,100	345
2002-08-21	2,635	2,640	2,600	2,630	20,500	328.75
2002-08-20	2,630	2,650	2,610	2,635	19,100	329.38
2002-08-19	2,635	2,635	2,600	2,605	17,500	325.63
2002-08-16	2,550	2,650	2,550	2,610	8,200	326.25
2002-08-15	2,600	2,610	2,550	2,555	25,400	319.38
2002-08-14	2,600	2,640	2,590	2,610	21,400	326.25
2002-08-13	2,505	2,630	2,505	2,620	76,500	327.50
2002-08-12	2,410	2,530	2,410	2,505	7,600	313.13
2002-08-09	2,410	2,540	2,410	2,530	50,400	316.25
2002-08-08	2,410	2,420	2,410	2,410	1,300	301.25
2002-08-07	2,400	2,450	2,370	2,450	11,100	306.25
2002-08-06	2,410	2,450	2,400	2,400	11,200	300
2002-08-05	2,400	2,410	2,400	2,410	3,200	301.25
2002-08-02	2,400	2,450	2,400	2,450	3,000	306.25
2002-08-01	2,415	2,450	2,400	2,410	2,200	301.25
2002-07-31	2,495	2,495	2,400	2,410	4,300	301.25
2002-07-30	2,350	2,540	2,350	2,540	59,300	317.50
2002-07-29	2,300	2,370	2,260	2,350	5,500	293.75
2002-07-26	2,485	2,485	2,290	2,320	6,700	290
2002-07-25	2,450	2,600	2,405	2,490	91,700	311.25
2002-07-24	2,260	2,495	2,260	2,450	70,100	306.25
2002-07-23	2,235	2,240	2,230	2,230	5,300	278.75
2002-07-22	2,240	2,240	2,210	2,230	21,700	278.75
2002-07-19	2,260	2,290	2,250	2,250	20,500	281.25
2002-07-18	2,220	2,280	2,220	2,255	35,500	281.88
2002-07-17	2,300	2,300	2,210	2,210	14,200	276.25
2002-07-16	2,300	2,350	2,250	2,300	15,000	287.50
2002-07-15	2,400	2,400	2,320	2,360	6,100	295
2002-07-12	2,435	2,440	2,380	2,405	32,000	300.63
2002-07-11	2,300	2,450	2,250	2,440	56,300	305
2002-07-10	2,260	2,340	2,260	2,310	28,200	288.75
2002-07-09	2,400	2,500	2,380	2,380	96,400	297.50
2002-07-08	2,255	2,430	2,240	2,380	101,500	297.50
2002-07-05	2,150	2,250	2,140	2,230	92,800	278.75
2002-07-04	2,090	2,220	2,080	2,165	65,600	270.63
2002-07-03	1,950	2,090	1,950	2,090	70,900	261.25
2002-07-02	1,960	1,960	1,900	1,940	8,000	242.50
2002-07-01	1,890	1,960	1,870	1,960	23,300	245
2002-06-28	1,820	1,900	1,820	1,900	21,600	237.50
2002-06-27	1,840	1,850	1,830	1,850	24,100	231.25
2002-06-26	1,800	1,840	1,800	1,800	25,300	225
2002-06-25	1,800	1,800	1,799	1,800	15,100	225
2002-06-24	1,800	1,800	1,750	1,800	8,500	225
2002-06-21	1,840	1,840	1,780	1,800	8,800	225
2002-06-20	1,820	1,840	1,820	1,840	5,600	230
2002-06-19	1,830	1,860	1,815	1,815	21,900	226.88
2002-06-18	1,860	1,870	1,852	1,853	22,900	231.63
2002-06-17	1,850	1,870	1,840	1,852	33,100	231.50
2002-06-14	1,770	1,850	1,750	1,830	39,200	228.75
2002-06-13	1,750	1,780	1,750	1,780	21,100	222.50
2002-06-12	1,705	1,748	1,705	1,748	8,200	218.50
2002-06-11	1,701	1,701	1,670	1,700	11,100	212.50
2002-06-10	1,740	1,740	1,700	1,701	8,500	212.63
2002-06-07	1,750	1,750	1,720	1,720	2,900	215
2002-06-06	1,700	1,750	1,685	1,750	4,800	218.75
2002-06-05	1,700	1,730	1,700	1,700	3,000	212.50
2002-06-04	1,750	1,750	1,700	1,700	15,600	212.50
2002-06-03	1,799	1,799	1,770	1,770	4,000	221.25
2002-05-31	1,700	1,800	1,700	1,800	36,000	225
2002-05-30	1,739	1,745	1,700	1,720	51,700	215
2002-05-29	1,750	1,790	1,747	1,750	21,400	218.75
2002-05-28	1,690	1,730	1,650	1,730	16,100	216.25
2002-05-27	1,695	1,700	1,600	1,700	21,900	212.50
2002-05-24	1,700	1,740	1,670	1,700	16,000	212.50
2002-05-23	1,650	1,750	1,650	1,740	71,700	217.50
2002-05-22	1,600	1,680	1,600	1,640	38,200	205
2002-05-21	1,649	1,650	1,610	1,610	58,800	201.25
2002-05-20	1,535	1,650	1,535	1,650	36,100	206.25
2002-05-17	1,536	1,550	1,500	1,535	28,700	191.88
2002-05-16	1,490	1,560	1,490	1,536	62,700	192
2002-05-15	1,445	1,488	1,410	1,480	47,400	185
2002-05-14	1,450	1,470	1,440	1,445	37,600	180.63
2002-05-13	1,411	1,450	1,411	1,449	22,700	181.13
2002-05-10	1,380	1,400	1,380	1,400	16,100	175
2002-05-09	1,390	1,390	1,370	1,380	5,200	172.50
2002-05-08	1,370	1,399	1,365	1,395	17,700	174.38
2002-05-07	1,325	1,370	1,325	1,365	4,900	170.63
2002-05-02	1,400	1,400	1,370	1,385	9,000	173.13
2002-05-01	1,385	1,395	1,370	1,395	6,600	174.38
2002-04-30	1,330	1,385	1,310	1,385	8,300	173.13
2002-04-26	1,385	1,385	1,330	1,330	2,900	166.25
2002-04-25	1,390	1,398	1,365	1,365	5,500	170.63
2002-04-24	1,360	1,385	1,360	1,360	22,000	170
2002-04-23	1,350	1,360	1,345	1,350	12,000	168.75
2002-04-22	1,310	1,355	1,310	1,355	35,300	169.38
2002-04-19	1,310	1,310	1,270	1,310	4,300	163.75
2002-04-18	1,310	1,310	1,300	1,310	2,300	163.75
2002-04-17	1,300	1,320	1,270	1,320	6,900	165
2002-04-16	1,241	1,300	1,241	1,300	16,200	162.50
2002-04-15	1,240	1,240	1,240	1,240	200	155
2002-04-12	1,241	1,241	1,230	1,230	1,100	153.75
2002-04-11	1,230	1,235	1,230	1,230	2,000	153.75
2002-04-10	1,230	1,251	1,200	1,230	30,900	153.75
2002-04-09	1,230	1,250	1,230	1,231	2,900	153.88
2002-04-08	1,305	1,305	1,270	1,270	2,100	158.75
2002-04-05	1,310	1,310	1,305	1,305	700	163.13
2002-04-04	1,310	1,310	1,310	1,310	21,100	163.75
2002-04-03	1,330	1,330	1,310	1,310	1,100	163.75
2002-04-02	1,320	1,330	1,300	1,330	13,200	166.25
2002-04-01	1,310	1,320	1,300	1,320	7,700	165
2002-03-29	1,290	1,320	1,290	1,310	18,300	163.75
2002-03-28	1,300	1,330	1,290	1,310	35,800	163.75
2002-03-27	1,300	1,329	1,280	1,309	14,300	163.63
2002-03-26	1,300	1,310	1,280	1,280	13,000	160
2002-03-25	1,250	1,294	1,250	1,261	1,600	157.63
2002-03-22	1,310	1,310	1,250	1,300	3,700	162.50
2002-03-20	1,300	1,310	1,285	1,310	24,800	163.75
2002-03-19	1,200	1,300	1,200	1,300	31,600	162.50
2002-03-18	1,220	1,220	1,200	1,200	9,900	150
2002-03-15	1,249	1,250	1,200	1,220	23,700	152.50
2002-03-14	1,070	1,210	1,070	1,210	34,700	151.25
2002-03-13	1,079	1,079	1,070	1,070	6,600	133.75
2002-03-12	1,079	1,079	1,060	1,062	9,300	132.75
2002-03-11	1,055	1,070	1,040	1,050	22,100	131.25
2002-03-08	1,070	1,070	1,050	1,055	7,400	131.88
2002-03-07	1,080	1,090	1,070	1,070	7,800	133.75
2002-03-06	1,130	1,130	1,080	1,100	4,600	137.50
2002-03-05	1,121	1,130	1,121	1,130	4,300	141.25
2002-03-04	1,120	1,120	1,119	1,120	8,500	140
2002-03-01	1,120	1,120	1,120	1,120	1,200	140
2002-02-28	1,088	1,120	1,080	1,120	4,400	140
2002-02-27	1,055	1,079	1,055	1,079	1,100	134.88
2002-02-26	1,070	1,070	1,070	1,070	1,500	133.75
2002-02-25	1,100	1,100	1,050	1,070	3,400	133.75
2002-02-22	1,110	1,110	1,100	1,100	2,100	137.50
2002-02-21	1,120	1,120	1,110	1,110	4,400	138.75
2002-02-20	1,130	1,130	1,115	1,115	2,300	139.38
2002-02-19	1,131	1,131	1,130	1,130	1,600	141.25
2002-02-18	1,130	1,130	1,130	1,130	3,200	141.25
2002-02-15	1,130	1,130	1,130	1,130	2,700	141.25
2002-02-14	1,141	1,142	1,140	1,140	7,800	142.50
2002-02-12	1,140	1,150	1,140	1,150	3,900	143.75
2002-02-08	1,150	1,150	1,150	1,150	1,700	143.75
2002-02-07	1,136	1,150	1,136	1,150	700	143.75
2002-02-06	1,132	1,150	1,132	1,135	1,500	141.88
2002-02-05	1,132	1,132	1,131	1,132	2,900	141.50
2002-02-04	1,180	1,180	1,131	1,131	2,100	141.38
2002-02-01	1,170	1,170	1,150	1,150	4,300	143.75
2002-01-31	1,179	1,180	1,150	1,170	3,500	146.25
2002-01-30	1,180	1,190	1,172	1,180	2,600	147.50
2002-01-29	1,200	1,200	1,180	1,200	11,900	150
2002-01-28	1,195	1,195	1,180	1,180	1,800	147.50
2002-01-25	1,149	1,180	1,149	1,180	8,800	147.50
2002-01-24	1,150	1,190	1,150	1,150	4,100	143.75
2002-01-23	1,180	1,200	1,150	1,150	7,400	143.75
2002-01-22	1,162	1,185	1,156	1,180	7,700	147.50
2002-01-21	1,161	1,190	1,161	1,162	5,500	145.25
2002-01-18	1,140	1,150	1,140	1,150	4,600	143.75
2002-01-17	1,130	1,140	1,130	1,140	8,700	142.50
2002-01-16	1,140	1,140	1,120	1,130	3,000	141.25
2002-01-15	1,140	1,150	1,135	1,150	2,700	143.75
2002-01-11	1,145	1,145	1,140	1,140	10,900	142.50
2002-01-10	1,160	1,200	1,140	1,145	2,800	143.13
2002-01-09	1,150	1,160	1,140	1,160	3,800	145
2002-01-08	1,160	1,160	1,150	1,150	7,600	143.75
2002-01-07	1,100	1,160	1,100	1,160	6,400	145
2002-01-04	1,250	1,250	1,250	1,250	800	156.25

分割・併合履歴： [2024-09-27]1株→4株 [2015-08-27]1株→2株 [2001-03-27]1株→1.2株 [1999-09-27]1株→1.1株

2025年05月
日	月	火	水	木	金	土
« 04月30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	31

9037 (株)ハマキョウレックス の時系列データ [2002年度]

9037 (株)ハマキョウレックスの時系列データ [2002年度]