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	323.75
2003-12-29	2,400	2,510	2,345	2,510	45,100	313.75
2003-12-26	2,380	2,500	2,355	2,400	15,000	300
2003-12-25	2,280	2,350	2,275	2,350	12,600	293.75
2003-12-24	2,295	2,295	2,280	2,280	1,800	285
2003-12-22	2,300	2,300	2,280	2,280	6,300	285
2003-12-19	2,280	2,280	2,275	2,280	3,600	285
2003-12-18	2,280	2,280	2,220	2,250	8,400	281.25
2003-12-17	2,260	2,275	2,250	2,250	11,500	281.25
2003-12-16	2,270	2,270	2,260	2,260	3,100	282.50
2003-12-15	2,255	2,275	2,250	2,270	4,900	283.75
2003-12-12	2,250	2,255	2,235	2,240	11,400	280
2003-12-11	2,260	2,260	2,230	2,250	3,800	281.25
2003-12-10	2,270	2,280	2,255	2,260	12,500	282.50
2003-12-09	2,230	2,270	2,230	2,270	5,500	283.75
2003-12-08	2,220	2,285	2,220	2,230	8,600	278.75
2003-12-05	2,245	2,245	2,215	2,220	6,000	277.50
2003-12-04	2,220	2,220	2,215	2,215	9,000	276.88
2003-12-03	2,225	2,250	2,215	2,245	3,400	280.63
2003-12-02	2,215	2,235	2,195	2,220	12,600	277.50
2003-12-01	2,070	2,220	2,020	2,215	9,400	276.88
2003-11-28	2,070	2,100	2,060	2,060	9,500	257.50
2003-11-27	2,050	2,135	2,050	2,070	7,300	258.75
2003-11-26	2,095	2,095	2,050	2,075	15,100	259.38
2003-11-25	2,130	2,140	2,040	2,080	31,200	260
2003-11-21	2,265	2,265	2,115	2,140	9,600	267.50
2003-11-20	2,160	2,275	2,160	2,275	11,600	284.38
2003-11-19	2,195	2,195	2,100	2,135	2,200	266.88
2003-11-18	2,280	2,280	2,195	2,230	11,200	278.75
2003-11-17	2,285	2,350	2,280	2,285	27,900	285.63
2003-11-14	2,160	2,300	2,160	2,280	29,900	285
2003-11-13	2,125	2,145	2,120	2,145	12,200	268.13
2003-11-12	2,100	2,150	2,090	2,125	35,000	265.63
2003-11-11	2,050	2,070	1,980	2,060	22,000	257.50
2003-11-10	2,100	2,120	2,085	2,085	6,600	260.63
2003-11-07	2,200	2,200	2,140	2,180	34,500	272.50
2003-11-06	2,130	2,260	2,120	2,180	32,500	272.50
2003-11-05	2,220	2,220	2,150	2,170	18,900	271.25
2003-11-04	2,180	2,230	2,165	2,230	17,100	278.75
2003-10-31	2,240	2,240	2,170	2,175	10,600	271.88
2003-10-30	2,240	2,245	2,215	2,230	16,200	278.75
2003-10-29	2,300	2,300	2,230	2,240	12,900	280
2003-10-28	2,300	2,300	2,210	2,220	16,500	277.50
2003-10-27	2,220	2,220	2,170	2,200	20,000	275
2003-10-24	2,335	2,410	2,300	2,300	14,400	287.50
2003-10-23	2,300	2,430	2,300	2,310	5,700	288.75
2003-10-22	2,535	2,535	2,460	2,500	9,800	312.50
2003-10-21	2,495	2,550	2,470	2,550	35,100	318.75
2003-10-20	2,440	2,500	2,400	2,470	13,700	308.75
2003-10-17	2,335	2,400	2,335	2,390	36,900	298.75
2003-10-16	2,300	2,330	2,290	2,330	11,400	291.25
2003-10-15	2,210	2,295	2,210	2,280	8,600	285
2003-10-14	2,170	2,250	2,170	2,210	21,200	276.25
2003-10-10	2,230	2,240	2,170	2,170	10,600	271.25
2003-10-09	2,230	2,240	2,190	2,220	12,200	277.50
2003-10-08	2,180	2,230	2,170	2,225	9,100	278.13
2003-10-07	2,150	2,200	2,140	2,200	12,300	275
2003-10-06	2,170	2,190	2,150	2,165	12,000	270.63
2003-10-03	2,150	2,175	2,150	2,170	9,700	271.25
2003-10-02	2,160	2,170	2,135	2,150	11,700	268.75
2003-10-01	2,100	2,155	2,100	2,120	20,000	265
2003-09-30	1,980	2,100	1,970	2,100	20,200	262.50
2003-09-29	1,990	1,999	1,963	1,963	7,300	245.38
2003-09-26	1,922	1,970	1,922	1,936	16,900	242
2003-09-25	1,987	1,987	1,960	1,960	6,700	245
2003-09-24	1,950	1,994	1,935	1,994	8,600	249.25
2003-09-22	2,060	2,060	2,000	2,020	7,500	252.50
2003-09-19	2,050	2,080	2,035	2,060	13,600	257.50
2003-09-18	2,070	2,085	2,050	2,060	18,000	257.50
2003-09-17	2,070	2,080	2,060	2,070	9,000	258.75
2003-09-16	2,060	2,070	2,055	2,065	9,300	258.13
2003-09-12	2,055	2,095	2,055	2,060	19,200	257.50
2003-09-11	2,170	2,170	2,050	2,100	14,100	262.50
2003-09-10	2,125	2,175	2,110	2,110	9,400	263.75
2003-09-09	2,185	2,190	2,100	2,120	7,800	265
2003-09-08	2,165	2,200	2,145	2,165	17,600	270.63
2003-09-05	2,120	2,145	2,080	2,085	7,100	260.63
2003-09-04	2,095	2,145	2,060	2,080	13,200	260
2003-09-03	2,145	2,145	2,100	2,135	9,100	266.88
2003-09-02	2,070	2,090	2,045	2,090	9,200	261.25
2003-09-01	2,085	2,085	2,015	2,070	6,300	258.75
2003-08-29	2,090	2,090	2,010	2,070	17,800	258.75
2003-08-28	1,996	2,080	1,996	2,040	18,500	255
2003-08-27	2,040	2,040	2,015	2,015	9,400	251.88
2003-08-26	2,090	2,090	2,015	2,040	5,500	255
2003-08-25	2,100	2,100	2,040	2,055	4,800	256.88
2003-08-22	2,030	2,080	2,025	2,070	6,800	258.75
2003-08-21	2,070	2,070	2,030	2,030	7,500	253.75
2003-08-20	2,100	2,100	2,055	2,090	7,500	261.25
2003-08-19	2,060	2,100	2,060	2,085	6,100	260.63
2003-08-18	2,015	2,110	2,015	2,050	14,000	256.25
2003-08-15	2,020	2,045	2,015	2,040	7,400	255
2003-08-14	2,000	2,030	1,991	2,015	21,300	251.88
2003-08-13	1,995	2,030	1,995	2,030	6,300	253.75
2003-08-12	2,030	2,030	1,995	1,995	12,300	249.38
2003-08-11	2,095	2,095	2,010	2,030	4,800	253.75
2003-08-08	2,190	2,190	2,000	2,115	11,900	264.38
2003-08-07	2,030	2,200	2,030	2,155	45,100	269.38
2003-08-06	2,000	2,040	1,999	2,010	24,800	251.25
2003-08-05	2,000	2,030	2,000	2,000	8,900	250
2003-08-04	2,070	2,070	2,000	2,020	7,300	252.50
2003-08-01	1,935	1,980	1,913	1,980	7,000	247.50
2003-07-31	1,921	1,965	1,890	1,920	15,700	240
2003-07-30	1,940	1,998	1,940	1,998	9,600	249.75
2003-07-29	2,050	2,050	1,999	2,010	19,100	251.25
2003-07-28	2,030	2,050	1,925	2,050	36,200	256.25
2003-07-25	2,050	2,060	2,030	2,035	53,100	254.38
2003-07-24	2,035	2,080	2,035	2,050	27,200	256.25
2003-07-23	2,000	2,055	1,999	2,025	69,700	253.13
2003-07-22	1,950	1,995	1,950	1,989	60,500	248.63
2003-07-18	1,852	1,920	1,851	1,915	76,600	239.38
2003-07-17	1,750	1,850	1,750	1,835	94,800	229.38
2003-07-16	1,746	1,770	1,730	1,750	35,000	218.75
2003-07-15	1,714	1,750	1,710	1,736	34,500	217
2003-07-14	1,700	1,705	1,696	1,700	20,600	212.50
2003-07-11	1,700	1,700	1,650	1,681	9,300	210.13
2003-07-10	1,700	1,730	1,700	1,710	26,900	213.75
2003-07-09	1,615	1,700	1,614	1,690	16,200	211.25
2003-07-08	1,600	1,650	1,555	1,614	31,700	201.75
2003-07-07	1,635	1,649	1,625	1,625	13,700	203.13
2003-07-04	1,650	1,677	1,630	1,635	20,600	204.38
2003-07-03	1,635	1,648	1,625	1,628	10,000	203.50
2003-07-02	1,620	1,620	1,598	1,605	18,500	200.63
2003-07-01	1,615	1,620	1,596	1,604	37,200	200.50
2003-06-30	1,625	1,626	1,600	1,610	18,100	201.25
2003-06-27	1,600	1,609	1,575	1,599	27,000	199.88
2003-06-26	1,575	1,590	1,575	1,577	5,900	197.13
2003-06-25	1,600	1,600	1,572	1,575	17,500	196.88
2003-06-24	1,635	1,640	1,595	1,595	15,900	199.38
2003-06-23	1,656	1,656	1,625	1,630	7,100	203.75
2003-06-20	1,659	1,670	1,621	1,625	17,300	203.13
2003-06-19	1,710	1,710	1,650	1,659	17,000	207.38
2003-06-18	1,711	1,738	1,710	1,713	17,300	214.13
2003-06-17	1,700	1,780	1,700	1,729	15,000	216.13
2003-06-16	1,800	1,800	1,720	1,720	12,400	215
2003-06-13	1,830	1,830	1,800	1,800	26,200	225
2003-06-12	1,775	1,795	1,761	1,795	5,500	224.38
2003-06-11	1,760	1,780	1,760	1,780	25,000	222.50
2003-06-10	1,750	1,780	1,750	1,780	22,500	222.50
2003-06-09	1,740	1,754	1,700	1,735	23,100	216.88
2003-06-06	1,780	1,850	1,780	1,810	40,100	226.25
2003-06-05	1,640	1,817	1,640	1,760	51,100	220
2003-06-04	1,620	1,620	1,612	1,615	5,200	201.88
2003-06-03	1,619	1,619	1,580	1,618	5,800	202.25
2003-06-02	1,542	1,570	1,540	1,559	14,600	194.88
2003-05-30	1,539	1,540	1,530	1,535	15,800	191.88
2003-05-29	1,546	1,546	1,512	1,540	5,400	192.50
2003-05-28	1,511	1,560	1,511	1,531	3,400	191.38
2003-05-27	1,563	1,563	1,509	1,512	11,800	189
2003-05-26	1,571	1,571	1,500	1,532	6,800	191.50
2003-05-23	1,581	1,630	1,565	1,571	6,500	196.38
2003-05-22	1,600	1,625	1,580	1,580	3,700	197.50
2003-05-21	1,586	1,586	1,571	1,573	4,300	196.63
2003-05-20	1,618	1,625	1,570	1,599	3,900	199.88
2003-05-19	1,620	1,620	1,547	1,618	6,100	202.25
2003-05-16	1,675	1,675	1,625	1,625	4,800	203.13
2003-05-15	1,729	1,729	1,645	1,645	5,800	205.63
2003-05-14	1,800	1,800	1,699	1,729	10,300	216.13
2003-05-13	1,579	1,720	1,570	1,701	34,100	212.63
2003-05-12	1,501	1,548	1,501	1,540	9,800	192.50
2003-05-09	1,501	1,511	1,475	1,500	10,700	187.50
2003-05-08	1,580	1,580	1,513	1,515	3,000	189.38
2003-05-07	1,580	1,580	1,542	1,559	7,000	194.88
2003-05-06	1,556	1,589	1,490	1,490	9,900	186.25
2003-05-02	1,594	1,594	1,554	1,555	5,300	194.38
2003-05-01	1,501	1,570	1,501	1,564	6,000	195.50
2003-04-30	1,470	1,499	1,470	1,493	6,600	186.63
2003-04-28	1,450	1,490	1,429	1,465	6,700	183.13
2003-04-25	1,500	1,530	1,427	1,427	15,200	178.38
2003-04-24	1,573	1,573	1,500	1,500	12,400	187.50
2003-04-23	1,575	1,575	1,520	1,573	3,700	196.63
2003-04-22	1,591	1,609	1,540	1,575	13,200	196.88
2003-04-21	1,500	1,600	1,500	1,575	16,100	196.88
2003-04-18	1,470	1,500	1,450	1,480	14,700	185
2003-04-17	1,505	1,508	1,470	1,485	16,100	185.63
2003-04-16	1,572	1,572	1,476	1,500	24,100	187.50
2003-04-15	1,598	1,610	1,537	1,568	10,900	196
2003-04-14	1,620	1,621	1,580	1,598	11,000	199.75
2003-04-11	1,670	1,670	1,620	1,620	11,900	202.50
2003-04-10	1,681	1,690	1,670	1,670	11,100	208.75
2003-04-09	1,700	1,709	1,680	1,681	8,000	210.13
2003-04-08	1,710	1,756	1,700	1,700	19,700	212.50
2003-04-07	1,681	1,738	1,680	1,710	4,400	213.75
2003-04-04	1,680	1,685	1,660	1,660	8,400	207.50
2003-04-03	1,770	1,770	1,670	1,680	8,800	210
2003-04-02	1,723	1,740	1,680	1,680	15,800	210
2003-04-01	1,753	1,753	1,722	1,722	7,300	215.25
2003-03-31	1,730	1,830	1,720	1,753	15,300	219.13
2003-03-28	1,800	1,820	1,735	1,820	18,900	227.50
2003-03-27	1,889	1,889	1,841	1,842	8,100	230.25
2003-03-26	1,900	1,910	1,880	1,899	6,800	237.38
2003-03-25	1,908	1,949	1,880	1,923	40,800	240.38
2003-03-24	1,975	1,998	1,913	1,998	38,500	249.75
2003-03-20	1,799	1,878	1,780	1,855	46,400	231.88
2003-03-19	1,720	1,750	1,700	1,750	27,000	218.75
2003-03-18	1,600	1,720	1,600	1,700	15,000	212.50
2003-03-17	1,550	1,600	1,537	1,599	17,100	199.88
2003-03-14	1,650	1,680	1,590	1,600	73,900	200
2003-03-13	1,808	1,808	1,649	1,685	56,900	210.63
2003-03-12	1,939	1,940	1,860	1,868	37,100	233.50
2003-03-11	2,000	2,000	1,953	1,953	9,700	244.13
2003-03-10	2,010	2,080	1,986	2,080	36,400	260
2003-03-07	2,170	2,170	2,055	2,170	10,600	271.25
2003-03-06	2,195	2,195	2,120	2,180	20,200	272.50
2003-03-05	2,180	2,200	2,165	2,190	24,900	273.75
2003-03-04	2,170	2,225	2,155	2,175	24,800	271.88
2003-03-03	2,345	2,475	2,255	2,290	100,700	286.25
2003-02-28	2,490	2,490	2,355	2,470	193,700	308.75
2003-02-27	2,400	2,465	2,395	2,460	65,300	307.50
2003-02-26	2,395	2,420	2,385	2,395	43,900	299.38
2003-02-25	2,480	2,480	2,365	2,450	39,100	306.25
2003-02-24	2,500	2,500	2,440	2,480	32,100	310
2003-02-21	2,370	2,500	2,370	2,480	80,000	310
2003-02-20	2,620	2,690	2,610	2,690	72,800	336.25
2003-02-19	2,525	2,590	2,515	2,590	56,800	323.75
2003-02-18	2,475	2,550	2,470	2,500	38,000	312.50
2003-02-17	2,490	2,500	2,455	2,490	49,000	311.25
2003-02-14	2,600	2,600	2,480	2,500	54,100	312.50
2003-02-13	2,600	2,695	2,585	2,600	27,700	325
2003-02-12	2,620	2,705	2,560	2,585	47,600	323.13
2003-02-10	2,450	2,590	2,450	2,580	39,200	322.50
2003-02-07	2,350	2,450	2,340	2,410	21,200	301.25
2003-02-06	2,300	2,350	2,290	2,350	25,800	293.75
2003-02-05	2,240	2,335	2,240	2,270	43,400	283.75
2003-02-04	2,210	2,210	2,195	2,200	4,100	275
2003-02-03	2,270	2,270	2,200	2,205	13,800	275.63
2003-01-31	2,260	2,285	2,250	2,250	13,200	281.25
2003-01-30	2,295	2,295	2,230	2,250	13,100	281.25
2003-01-29	2,270	2,290	2,250	2,290	5,000	286.25
2003-01-28	2,200	2,280	2,200	2,250	10,900	281.25
2003-01-27	2,200	2,210	2,150	2,200	16,000	275
2003-01-24	2,210	2,210	2,170	2,195	15,600	274.38
2003-01-23	2,230	2,235	2,170	2,170	11,000	271.25
2003-01-22	2,280	2,280	2,230	2,235	18,500	279.38
2003-01-21	2,270	2,300	2,260	2,300	15,400	287.50
2003-01-20	2,300	2,300	2,230	2,265	19,300	283.13
2003-01-17	2,220	2,300	2,220	2,300	23,400	287.50
2003-01-16	2,210	2,225	2,185	2,200	14,000	275
2003-01-15	2,160	2,200	2,155	2,170	25,600	271.25
2003-01-14	2,180	2,180	2,130	2,165	18,100	270.63
2003-01-10	2,075	2,150	2,075	2,115	29,100	264.38
2003-01-09	2,055	2,075	2,040	2,075	38,200	259.38
2003-01-08	2,035	2,070	2,010	2,070	35,800	258.75
2003-01-07	2,000	2,050	1,970	2,010	11,000	251.25
2003-01-06	2,050	2,050	1,950	1,950	3,000	243.75

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 [2003年度]

9037 (株)ハマキョウレックスの時系列データ [2003年度]