9037 (株)ハマキョウレックスの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,500	2,590	2,500	2,590	29,100	1,295
2003-12-29	2,400	2,510	2,345	2,510	45,100	1,255
2003-12-26	2,380	2,500	2,355	2,400	15,000	1,200
2003-12-25	2,280	2,350	2,275	2,350	12,600	1,175
2003-12-24	2,295	2,295	2,280	2,280	1,800	1,140
2003-12-22	2,300	2,300	2,280	2,280	6,300	1,140
2003-12-19	2,280	2,280	2,275	2,280	3,600	1,140
2003-12-18	2,280	2,280	2,220	2,250	8,400	1,125
2003-12-17	2,260	2,275	2,250	2,250	11,500	1,125
2003-12-16	2,270	2,270	2,260	2,260	3,100	1,130
2003-12-15	2,255	2,275	2,250	2,270	4,900	1,135
2003-12-12	2,250	2,255	2,235	2,240	11,400	1,120
2003-12-11	2,260	2,260	2,230	2,250	3,800	1,125
2003-12-10	2,270	2,280	2,255	2,260	12,500	1,130
2003-12-09	2,230	2,270	2,230	2,270	5,500	1,135
2003-12-08	2,220	2,285	2,220	2,230	8,600	1,115
2003-12-05	2,245	2,245	2,215	2,220	6,000	1,110
2003-12-04	2,220	2,220	2,215	2,215	9,000	1,107.50
2003-12-03	2,225	2,250	2,215	2,245	3,400	1,122.50
2003-12-02	2,215	2,235	2,195	2,220	12,600	1,110
2003-12-01	2,070	2,220	2,020	2,215	9,400	1,107.50
2003-11-28	2,070	2,100	2,060	2,060	9,500	1,030
2003-11-27	2,050	2,135	2,050	2,070	7,300	1,035
2003-11-26	2,095	2,095	2,050	2,075	15,100	1,037.50
2003-11-25	2,130	2,140	2,040	2,080	31,200	1,040
2003-11-21	2,265	2,265	2,115	2,140	9,600	1,070
2003-11-20	2,160	2,275	2,160	2,275	11,600	1,137.50
2003-11-19	2,195	2,195	2,100	2,135	2,200	1,067.50
2003-11-18	2,280	2,280	2,195	2,230	11,200	1,115
2003-11-17	2,285	2,350	2,280	2,285	27,900	1,142.50
2003-11-14	2,160	2,300	2,160	2,280	29,900	1,140
2003-11-13	2,125	2,145	2,120	2,145	12,200	1,072.50
2003-11-12	2,100	2,150	2,090	2,125	35,000	1,062.50
2003-11-11	2,050	2,070	1,980	2,060	22,000	1,030
2003-11-10	2,100	2,120	2,085	2,085	6,600	1,042.50
2003-11-07	2,200	2,200	2,140	2,180	34,500	1,090
2003-11-06	2,130	2,260	2,120	2,180	32,500	1,090
2003-11-05	2,220	2,220	2,150	2,170	18,900	1,085
2003-11-04	2,180	2,230	2,165	2,230	17,100	1,115
2003-10-31	2,240	2,240	2,170	2,175	10,600	1,087.50
2003-10-30	2,240	2,245	2,215	2,230	16,200	1,115
2003-10-29	2,300	2,300	2,230	2,240	12,900	1,120
2003-10-28	2,300	2,300	2,210	2,220	16,500	1,110
2003-10-27	2,220	2,220	2,170	2,200	20,000	1,100
2003-10-24	2,335	2,410	2,300	2,300	14,400	1,150
2003-10-23	2,300	2,430	2,300	2,310	5,700	1,155
2003-10-22	2,535	2,535	2,460	2,500	9,800	1,250
2003-10-21	2,495	2,550	2,470	2,550	35,100	1,275
2003-10-20	2,440	2,500	2,400	2,470	13,700	1,235
2003-10-17	2,335	2,400	2,335	2,390	36,900	1,195
2003-10-16	2,300	2,330	2,290	2,330	11,400	1,165
2003-10-15	2,210	2,295	2,210	2,280	8,600	1,140
2003-10-14	2,170	2,250	2,170	2,210	21,200	1,105
2003-10-10	2,230	2,240	2,170	2,170	10,600	1,085
2003-10-09	2,230	2,240	2,190	2,220	12,200	1,110
2003-10-08	2,180	2,230	2,170	2,225	9,100	1,112.50
2003-10-07	2,150	2,200	2,140	2,200	12,300	1,100
2003-10-06	2,170	2,190	2,150	2,165	12,000	1,082.50
2003-10-03	2,150	2,175	2,150	2,170	9,700	1,085
2003-10-02	2,160	2,170	2,135	2,150	11,700	1,075
2003-10-01	2,100	2,155	2,100	2,120	20,000	1,060
2003-09-30	1,980	2,100	1,970	2,100	20,200	1,050
2003-09-29	1,990	1,999	1,963	1,963	7,300	981.50
2003-09-26	1,922	1,970	1,922	1,936	16,900	968
2003-09-25	1,987	1,987	1,960	1,960	6,700	980
2003-09-24	1,950	1,994	1,935	1,994	8,600	997
2003-09-22	2,060	2,060	2,000	2,020	7,500	1,010
2003-09-19	2,050	2,080	2,035	2,060	13,600	1,030
2003-09-18	2,070	2,085	2,050	2,060	18,000	1,030
2003-09-17	2,070	2,080	2,060	2,070	9,000	1,035
2003-09-16	2,060	2,070	2,055	2,065	9,300	1,032.50
2003-09-12	2,055	2,095	2,055	2,060	19,200	1,030
2003-09-11	2,170	2,170	2,050	2,100	14,100	1,050
2003-09-10	2,125	2,175	2,110	2,110	9,400	1,055
2003-09-09	2,185	2,190	2,100	2,120	7,800	1,060
2003-09-08	2,165	2,200	2,145	2,165	17,600	1,082.50
2003-09-05	2,120	2,145	2,080	2,085	7,100	1,042.50
2003-09-04	2,095	2,145	2,060	2,080	13,200	1,040
2003-09-03	2,145	2,145	2,100	2,135	9,100	1,067.50
2003-09-02	2,070	2,090	2,045	2,090	9,200	1,045
2003-09-01	2,085	2,085	2,015	2,070	6,300	1,035
2003-08-29	2,090	2,090	2,010	2,070	17,800	1,035
2003-08-28	1,996	2,080	1,996	2,040	18,500	1,020
2003-08-27	2,040	2,040	2,015	2,015	9,400	1,007.50
2003-08-26	2,090	2,090	2,015	2,040	5,500	1,020
2003-08-25	2,100	2,100	2,040	2,055	4,800	1,027.50
2003-08-22	2,030	2,080	2,025	2,070	6,800	1,035
2003-08-21	2,070	2,070	2,030	2,030	7,500	1,015
2003-08-20	2,100	2,100	2,055	2,090	7,500	1,045
2003-08-19	2,060	2,100	2,060	2,085	6,100	1,042.50
2003-08-18	2,015	2,110	2,015	2,050	14,000	1,025
2003-08-15	2,020	2,045	2,015	2,040	7,400	1,020
2003-08-14	2,000	2,030	1,991	2,015	21,300	1,007.50
2003-08-13	1,995	2,030	1,995	2,030	6,300	1,015
2003-08-12	2,030	2,030	1,995	1,995	12,300	997.50
2003-08-11	2,095	2,095	2,010	2,030	4,800	1,015
2003-08-08	2,190	2,190	2,000	2,115	11,900	1,057.50
2003-08-07	2,030	2,200	2,030	2,155	45,100	1,077.50
2003-08-06	2,000	2,040	1,999	2,010	24,800	1,005
2003-08-05	2,000	2,030	2,000	2,000	8,900	1,000
2003-08-04	2,070	2,070	2,000	2,020	7,300	1,010
2003-08-01	1,935	1,980	1,913	1,980	7,000	990
2003-07-31	1,921	1,965	1,890	1,920	15,700	960
2003-07-30	1,940	1,998	1,940	1,998	9,600	999
2003-07-29	2,050	2,050	1,999	2,010	19,100	1,005
2003-07-28	2,030	2,050	1,925	2,050	36,200	1,025
2003-07-25	2,050	2,060	2,030	2,035	53,100	1,017.50
2003-07-24	2,035	2,080	2,035	2,050	27,200	1,025
2003-07-23	2,000	2,055	1,999	2,025	69,700	1,012.50
2003-07-22	1,950	1,995	1,950	1,989	60,500	994.50
2003-07-18	1,852	1,920	1,851	1,915	76,600	957.50
2003-07-17	1,750	1,850	1,750	1,835	94,800	917.50
2003-07-16	1,746	1,770	1,730	1,750	35,000	875
2003-07-15	1,714	1,750	1,710	1,736	34,500	868
2003-07-14	1,700	1,705	1,696	1,700	20,600	850
2003-07-11	1,700	1,700	1,650	1,681	9,300	840.50
2003-07-10	1,700	1,730	1,700	1,710	26,900	855
2003-07-09	1,615	1,700	1,614	1,690	16,200	845
2003-07-08	1,600	1,650	1,555	1,614	31,700	807
2003-07-07	1,635	1,649	1,625	1,625	13,700	812.50
2003-07-04	1,650	1,677	1,630	1,635	20,600	817.50
2003-07-03	1,635	1,648	1,625	1,628	10,000	814
2003-07-02	1,620	1,620	1,598	1,605	18,500	802.50
2003-07-01	1,615	1,620	1,596	1,604	37,200	802
2003-06-30	1,625	1,626	1,600	1,610	18,100	805
2003-06-27	1,600	1,609	1,575	1,599	27,000	799.50
2003-06-26	1,575	1,590	1,575	1,577	5,900	788.50
2003-06-25	1,600	1,600	1,572	1,575	17,500	787.50
2003-06-24	1,635	1,640	1,595	1,595	15,900	797.50
2003-06-23	1,656	1,656	1,625	1,630	7,100	815
2003-06-20	1,659	1,670	1,621	1,625	17,300	812.50
2003-06-19	1,710	1,710	1,650	1,659	17,000	829.50
2003-06-18	1,711	1,738	1,710	1,713	17,300	856.50
2003-06-17	1,700	1,780	1,700	1,729	15,000	864.50
2003-06-16	1,800	1,800	1,720	1,720	12,400	860
2003-06-13	1,830	1,830	1,800	1,800	26,200	900
2003-06-12	1,775	1,795	1,761	1,795	5,500	897.50
2003-06-11	1,760	1,780	1,760	1,780	25,000	890
2003-06-10	1,750	1,780	1,750	1,780	22,500	890
2003-06-09	1,740	1,754	1,700	1,735	23,100	867.50
2003-06-06	1,780	1,850	1,780	1,810	40,100	905
2003-06-05	1,640	1,817	1,640	1,760	51,100	880
2003-06-04	1,620	1,620	1,612	1,615	5,200	807.50
2003-06-03	1,619	1,619	1,580	1,618	5,800	809
2003-06-02	1,542	1,570	1,540	1,559	14,600	779.50
2003-05-30	1,539	1,540	1,530	1,535	15,800	767.50
2003-05-29	1,546	1,546	1,512	1,540	5,400	770
2003-05-28	1,511	1,560	1,511	1,531	3,400	765.50
2003-05-27	1,563	1,563	1,509	1,512	11,800	756
2003-05-26	1,571	1,571	1,500	1,532	6,800	766
2003-05-23	1,581	1,630	1,565	1,571	6,500	785.50
2003-05-22	1,600	1,625	1,580	1,580	3,700	790
2003-05-21	1,586	1,586	1,571	1,573	4,300	786.50
2003-05-20	1,618	1,625	1,570	1,599	3,900	799.50
2003-05-19	1,620	1,620	1,547	1,618	6,100	809
2003-05-16	1,675	1,675	1,625	1,625	4,800	812.50
2003-05-15	1,729	1,729	1,645	1,645	5,800	822.50
2003-05-14	1,800	1,800	1,699	1,729	10,300	864.50
2003-05-13	1,579	1,720	1,570	1,701	34,100	850.50
2003-05-12	1,501	1,548	1,501	1,540	9,800	770
2003-05-09	1,501	1,511	1,475	1,500	10,700	750
2003-05-08	1,580	1,580	1,513	1,515	3,000	757.50
2003-05-07	1,580	1,580	1,542	1,559	7,000	779.50
2003-05-06	1,556	1,589	1,490	1,490	9,900	745
2003-05-02	1,594	1,594	1,554	1,555	5,300	777.50
2003-05-01	1,501	1,570	1,501	1,564	6,000	782
2003-04-30	1,470	1,499	1,470	1,493	6,600	746.50
2003-04-28	1,450	1,490	1,429	1,465	6,700	732.50
2003-04-25	1,500	1,530	1,427	1,427	15,200	713.50
2003-04-24	1,573	1,573	1,500	1,500	12,400	750
2003-04-23	1,575	1,575	1,520	1,573	3,700	786.50
2003-04-22	1,591	1,609	1,540	1,575	13,200	787.50
2003-04-21	1,500	1,600	1,500	1,575	16,100	787.50
2003-04-18	1,470	1,500	1,450	1,480	14,700	740
2003-04-17	1,505	1,508	1,470	1,485	16,100	742.50
2003-04-16	1,572	1,572	1,476	1,500	24,100	750
2003-04-15	1,598	1,610	1,537	1,568	10,900	784
2003-04-14	1,620	1,621	1,580	1,598	11,000	799
2003-04-11	1,670	1,670	1,620	1,620	11,900	810
2003-04-10	1,681	1,690	1,670	1,670	11,100	835
2003-04-09	1,700	1,709	1,680	1,681	8,000	840.50
2003-04-08	1,710	1,756	1,700	1,700	19,700	850
2003-04-07	1,681	1,738	1,680	1,710	4,400	855
2003-04-04	1,680	1,685	1,660	1,660	8,400	830
2003-04-03	1,770	1,770	1,670	1,680	8,800	840
2003-04-02	1,723	1,740	1,680	1,680	15,800	840
2003-04-01	1,753	1,753	1,722	1,722	7,300	861
2003-03-31	1,730	1,830	1,720	1,753	15,300	876.50
2003-03-28	1,800	1,820	1,735	1,820	18,900	910
2003-03-27	1,889	1,889	1,841	1,842	8,100	921
2003-03-26	1,900	1,910	1,880	1,899	6,800	949.50
2003-03-25	1,908	1,949	1,880	1,923	40,800	961.50
2003-03-24	1,975	1,998	1,913	1,998	38,500	999
2003-03-20	1,799	1,878	1,780	1,855	46,400	927.50
2003-03-19	1,720	1,750	1,700	1,750	27,000	875
2003-03-18	1,600	1,720	1,600	1,700	15,000	850
2003-03-17	1,550	1,600	1,537	1,599	17,100	799.50
2003-03-14	1,650	1,680	1,590	1,600	73,900	800
2003-03-13	1,808	1,808	1,649	1,685	56,900	842.50
2003-03-12	1,939	1,940	1,860	1,868	37,100	934
2003-03-11	2,000	2,000	1,953	1,953	9,700	976.50
2003-03-10	2,010	2,080	1,986	2,080	36,400	1,040
2003-03-07	2,170	2,170	2,055	2,170	10,600	1,085
2003-03-06	2,195	2,195	2,120	2,180	20,200	1,090
2003-03-05	2,180	2,200	2,165	2,190	24,900	1,095
2003-03-04	2,170	2,225	2,155	2,175	24,800	1,087.50
2003-03-03	2,345	2,475	2,255	2,290	100,700	1,145
2003-02-28	2,490	2,490	2,355	2,470	193,700	1,235
2003-02-27	2,400	2,465	2,395	2,460	65,300	1,230
2003-02-26	2,395	2,420	2,385	2,395	43,900	1,197.50
2003-02-25	2,480	2,480	2,365	2,450	39,100	1,225
2003-02-24	2,500	2,500	2,440	2,480	32,100	1,240
2003-02-21	2,370	2,500	2,370	2,480	80,000	1,240
2003-02-20	2,620	2,690	2,610	2,690	72,800	1,345
2003-02-19	2,525	2,590	2,515	2,590	56,800	1,295
2003-02-18	2,475	2,550	2,470	2,500	38,000	1,250
2003-02-17	2,490	2,500	2,455	2,490	49,000	1,245
2003-02-14	2,600	2,600	2,480	2,500	54,100	1,250
2003-02-13	2,600	2,695	2,585	2,600	27,700	1,300
2003-02-12	2,620	2,705	2,560	2,585	47,600	1,292.50
2003-02-10	2,450	2,590	2,450	2,580	39,200	1,290
2003-02-07	2,350	2,450	2,340	2,410	21,200	1,205
2003-02-06	2,300	2,350	2,290	2,350	25,800	1,175
2003-02-05	2,240	2,335	2,240	2,270	43,400	1,135
2003-02-04	2,210	2,210	2,195	2,200	4,100	1,100
2003-02-03	2,270	2,270	2,200	2,205	13,800	1,102.50
2003-01-31	2,260	2,285	2,250	2,250	13,200	1,125
2003-01-30	2,295	2,295	2,230	2,250	13,100	1,125
2003-01-29	2,270	2,290	2,250	2,290	5,000	1,145
2003-01-28	2,200	2,280	2,200	2,250	10,900	1,125
2003-01-27	2,200	2,210	2,150	2,200	16,000	1,100
2003-01-24	2,210	2,210	2,170	2,195	15,600	1,097.50
2003-01-23	2,230	2,235	2,170	2,170	11,000	1,085
2003-01-22	2,280	2,280	2,230	2,235	18,500	1,117.50
2003-01-21	2,270	2,300	2,260	2,300	15,400	1,150
2003-01-20	2,300	2,300	2,230	2,265	19,300	1,132.50
2003-01-17	2,220	2,300	2,220	2,300	23,400	1,150
2003-01-16	2,210	2,225	2,185	2,200	14,000	1,100
2003-01-15	2,160	2,200	2,155	2,170	25,600	1,085
2003-01-14	2,180	2,180	2,130	2,165	18,100	1,082.50
2003-01-10	2,075	2,150	2,075	2,115	29,100	1,057.50
2003-01-09	2,055	2,075	2,040	2,075	38,200	1,037.50
2003-01-08	2,035	2,070	2,010	2,070	35,800	1,035
2003-01-07	2,000	2,050	1,970	2,010	11,000	1,005
2003-01-06	2,050	2,050	1,950	1,950	3,000	975

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

9037 (株)ハマキョウレックス の時系列データ [2003年度]

9037 (株)ハマキョウレックスの時系列データ [2003年度]