9037 (株)ハマキョウレックス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-304,5904,6504,5704,63013,1002,315
2004-12-294,5004,5704,4604,53013,4002,265
2004-12-284,3504,5504,3504,45022,3002,225
2004-12-274,2704,3504,2504,35020,5002,175
2004-12-244,3704,4504,3504,3609,8002,180
2004-12-224,5204,5204,3204,42014,1002,210
2004-12-214,7004,7104,5504,57023,0002,285
2004-12-204,5504,7304,5504,65042,1002,325
2004-12-174,5004,6504,5004,55020,8002,275
2004-12-164,3704,4504,3504,43040,4002,215
2004-12-154,4004,4004,3704,37019,4002,185
2004-12-144,3804,4004,3404,36027,5002,180
2004-12-134,2504,3904,2404,38060,6002,190
2004-12-104,0304,1603,9304,14025,2002,070
2004-12-093,9803,9803,9603,9606,6001,980
2004-12-083,9503,9903,9503,9805,0001,990
2004-12-073,9904,0103,9904,0004,8002,000
2004-12-064,0004,0003,9904,0003,3002,000
2004-12-034,0004,0003,9503,9901,4001,995
2004-12-023,8403,9603,8403,9406,4001,970
2004-12-013,9904,0003,9203,99011,8001,995
2004-11-304,0104,0203,9504,0208,5002,010
2004-11-293,8104,0503,8104,02037,7002,010
2004-11-263,7703,8603,7703,8102,8001,905
2004-11-253,8103,8203,8103,8204,5001,910
2004-11-243,8903,9003,8103,8606,9001,930
2004-11-223,9203,9203,8503,90016,1001,950
2004-11-193,9503,9503,9103,92018,1001,960
2004-11-183,9003,9403,8903,94013,1001,970
2004-11-173,9003,9003,8703,8809,9001,940
2004-11-163,9003,9103,8503,90010,8001,950
2004-11-153,8603,9003,8403,90012,7001,950
2004-11-123,8003,8803,7503,86023,2001,930
2004-11-113,8903,9003,8003,80027,6001,900
2004-11-103,8503,9003,8003,90016,9001,950
2004-11-093,9003,9003,8003,85011,5001,925
2004-11-083,8503,8503,8103,84013,2001,920
2004-11-053,6503,8503,6503,85028,4001,925
2004-11-043,5703,6503,5703,6505,7001,825
2004-11-023,5503,6503,5103,57011,2001,785
2004-11-013,5103,5603,4303,55030,0001,775
2004-10-293,5903,6003,4603,5009,7001,750
2004-10-283,4303,5503,4303,55016,4001,775
2004-10-273,4103,5203,4103,4406,6001,720
2004-10-263,4603,4603,3603,40019,5001,700
2004-10-253,5703,5703,4003,41023,1001,705
2004-10-223,6203,6203,5603,59017,7001,795
2004-10-213,5403,6203,5403,6208,2001,810
2004-10-203,5203,5703,4903,49022,9001,745
2004-10-193,5903,6003,4503,49019,8001,745
2004-10-183,7603,7603,6803,6906,7001,845
2004-10-153,8503,8503,7603,7604,7001,880
2004-10-143,9403,9403,8803,88014,5001,940
2004-10-133,8703,9503,8703,9506,0001,975
2004-10-123,8503,9003,8303,90012,0001,950
2004-10-083,8703,8903,8203,8505,9001,925
2004-10-073,8403,8903,7603,8806,3001,940
2004-10-063,7803,8403,7603,8406,8001,920
2004-10-053,7503,8303,7403,8305,9001,915
2004-10-043,7003,7503,6303,7104,1001,855
2004-10-013,6703,7503,6703,6802,2001,840
2004-09-303,6103,7803,6103,6804,7001,840
2004-09-293,6103,7103,6103,7105,7001,855
2004-09-283,5603,7503,5603,60010,4001,800
2004-09-273,8703,8703,7903,8105,5001,905
2004-09-243,7203,9003,7003,84011,1001,920
2004-09-223,7503,8003,7103,72014,3001,860
2004-09-213,6803,7303,6703,70016,1001,850
2004-09-173,5903,6703,5803,67010,0001,835
2004-09-163,6703,6703,5603,5802,6001,790
2004-09-153,6903,6903,6403,6803,1001,840
2004-09-143,6403,6903,5403,6903,8001,845
2004-09-133,6403,6403,5903,6403,9001,820
2004-09-103,6103,6503,5803,64017,2001,820
2004-09-093,6003,6203,5303,5802,5001,790
2004-09-083,5703,5703,5303,5401,7001,770
2004-09-073,5503,5903,5003,5605,3001,780
2004-09-063,5403,5803,5203,58012,7001,790
2004-09-033,6003,6003,5403,5405,6001,770
2004-09-023,6003,6003,5503,60026,0001,800
2004-09-013,4703,5903,4703,59014,8001,795
2004-08-313,4803,4803,4103,4702,2001,735
2004-08-303,4403,4603,4103,4502,6001,725
2004-08-273,4803,4903,4303,4401,6001,720
2004-08-263,4503,4703,4203,4504,7001,725
2004-08-253,4503,4503,4003,4004001,700
2004-08-243,4503,4603,4403,4509001,725
2004-08-233,4103,4503,3303,4307,7001,715
2004-08-203,4003,4303,4003,4002,8001,700
2004-08-193,4003,4503,3903,45013,4001,725
2004-08-183,4003,4403,3303,39013,1001,695
2004-08-173,3203,3703,3003,3706,7001,685
2004-08-163,3403,3403,3003,3104,8001,655
2004-08-133,2903,3503,2303,29010,7001,645
2004-08-123,3703,4903,2603,28027,2001,640
2004-08-113,3003,3903,2903,39016,9001,695
2004-08-103,3203,3203,1903,32030,4001,660
2004-08-093,3303,3503,2903,31013,7001,655
2004-08-063,3903,4503,3903,4308,7001,715
2004-08-053,5003,5003,3503,41032,3001,705
2004-08-043,6703,6703,5103,5805,1001,790
2004-08-033,4903,6103,4903,6106,9001,805
2004-08-023,5403,6003,4403,53020,1001,765
2004-07-303,6103,6603,6103,64015,3001,820
2004-07-293,5303,6303,4903,60032,8001,800
2004-07-283,4703,5803,4703,53025,3001,765
2004-07-273,4603,5203,4603,46014,6001,730
2004-07-263,4403,5103,4003,45020,4001,725
2004-07-233,3103,6003,3003,53022,6001,765
2004-07-223,3403,3903,3003,36012,6001,680
2004-07-213,2303,3503,2303,35015,8001,675
2004-07-203,2203,2703,1803,2508,7001,625
2004-07-163,1703,2703,1403,22013,8001,610
2004-07-153,2703,3803,2303,27031,5001,635
2004-07-143,4503,4503,2603,26020,6001,630
2004-07-133,4403,4803,3803,45021,5001,725
2004-07-123,3803,4403,3503,44011,4001,720
2004-07-093,3703,3703,3103,31018,7001,655
2004-07-083,4703,4703,3303,35019,1001,675
2004-07-073,5103,5103,4203,46018,6001,730
2004-07-063,5503,5703,5003,55046,3001,775
2004-07-053,8203,8203,5603,56023,4001,780
2004-07-023,6803,8003,6703,73023,3001,865
2004-07-014,0004,0003,8003,8807,0001,940
2004-06-303,6803,9003,6403,89030,4001,945
2004-06-293,6003,6803,6003,6806,3001,840
2004-06-283,6003,7403,6003,7006,7001,850
2004-06-253,5603,5803,5303,5808,4001,790
2004-06-243,5903,6703,5503,5809,2001,790
2004-06-233,7503,7503,6003,6004,6001,800
2004-06-223,6703,8203,6603,75026,2001,875
2004-06-213,6003,7003,6003,6206,9001,810
2004-06-183,6503,6503,5303,5907,8001,795
2004-06-173,7003,7003,5803,65015,7001,825
2004-06-163,8203,8403,7303,7508,4001,875
2004-06-153,8303,8803,8003,80011,8001,900
2004-06-143,7203,8803,7203,83022,2001,915
2004-06-113,6303,6803,6203,67022,8001,835
2004-06-103,6003,6203,5503,6109,0001,805
2004-06-093,6003,6103,5903,6009,1001,800
2004-06-083,6003,6003,5803,5906,3001,795
2004-06-073,6003,6003,5203,5806,8001,790
2004-06-043,4603,4903,4503,4704,8001,735
2004-06-033,5803,5803,4503,4504,4001,725
2004-06-023,5803,6003,5803,5806,5001,790
2004-06-013,6003,6303,5403,5409,8001,770
2004-05-313,6003,6003,5203,5807,0001,790
2004-05-283,4703,5603,4703,5403,4001,770
2004-05-273,5403,5503,4603,4603,1001,730
2004-05-263,5803,5803,5003,5406,8001,770
2004-05-253,5403,5503,5003,53012,7001,765
2004-05-243,4803,6603,4603,65026,2001,825
2004-05-213,4703,5103,4303,4307,5001,715
2004-05-203,4003,5403,3603,47026,7001,735
2004-05-193,1503,3403,1403,3404,3001,670
2004-05-183,0203,3203,0003,26026,2001,630
2004-05-173,3803,4002,9053,02048,1001,510
2004-05-143,4003,4003,3103,38020,0001,690
2004-05-133,3603,4203,3303,39021,7001,695
2004-05-123,3203,3203,2503,29022,8001,645
2004-05-113,3003,4003,2203,37020,0001,685
2004-05-103,3503,3703,3403,35040,9001,675
2004-05-073,3903,4503,3403,44017,3001,720
2004-05-063,5203,5203,3703,41024,2001,705
2004-04-303,5103,5303,4003,50014,0001,750
2004-04-283,5503,5603,4803,51022,2001,755
2004-04-273,5203,5303,4803,51021,8001,755
2004-04-263,4903,5503,4603,51031,1001,755
2004-04-233,4503,4703,3803,47044,7001,735
2004-04-223,2903,4603,2203,42074,7001,710
2004-04-212,9553,1402,9503,14025,1001,570
2004-04-203,0103,0202,9502,99020,7001,495
2004-04-193,0603,1002,9903,01048,0001,505
2004-04-162,9703,0602,9403,05024,1001,525
2004-04-153,0503,0602,9102,93532,9001,467.50
2004-04-143,0003,0202,9903,00029,6001,500
2004-04-133,0303,0702,9803,05040,1001,525
2004-04-123,1003,1203,0103,01021,1001,505
2004-04-093,1003,2103,0503,07040,3001,535
2004-04-083,3003,3003,0603,09066,2001,545
2004-04-073,4603,4603,2503,30048,5001,650
2004-04-063,6103,7003,3603,500119,0001,750
2004-04-053,6103,6103,6103,61045,2001,805
2004-04-022,7203,1302,7003,11072,0001,555
2004-04-012,7202,7502,7202,72515,7001,362.50
2004-03-312,6302,7152,6302,71532,4001,357.50
2004-03-302,5852,6302,5852,62510,6001,312.50
2004-03-292,6302,6452,6002,60515,4001,302.50
2004-03-262,6002,6152,6002,61010,4001,305
2004-03-252,5602,6252,5052,62510,7001,312.50
2004-03-242,5802,5802,5202,56011,6001,280
2004-03-232,5802,5802,5002,55515,9001,277.50
2004-03-222,5052,6002,5052,58030,7001,290
2004-03-192,4652,5352,4502,49511,4001,247.50
2004-03-182,5002,5002,4152,43536,1001,217.50
2004-03-172,5202,5202,4502,47028,8001,235
2004-03-162,5902,6002,4952,55010,1001,275
2004-03-152,6002,6002,4602,46026,3001,230
2004-03-122,5952,5952,5152,55012,2001,275
2004-03-112,6002,6202,5902,61530,9001,307.50
2004-03-102,5052,6502,4952,64042,2001,320
2004-03-092,4652,5402,4652,50538,7001,252.50
2004-03-082,4852,4852,4002,47030,8001,235
2004-03-052,3902,3952,3402,36527,8001,182.50
2004-03-042,4352,4352,3452,39529,2001,197.50
2004-03-032,5652,5652,4002,43524,4001,217.50
2004-03-022,5802,5802,5202,57013,9001,285
2004-03-012,5802,5802,5152,55018,2001,275
2004-02-272,5502,5802,5302,58050,5001,290
2004-02-262,4802,5002,4802,5005,0001,250
2004-02-252,4702,5002,4552,5005,6001,250
2004-02-242,4802,4952,4702,4753,7001,237.50
2004-02-232,5002,5502,4502,4504,3001,225
2004-02-202,4702,4802,4702,4703,3001,235
2004-02-192,4502,5002,4502,4704,1001,235
2004-02-182,5852,5852,5052,5051,9001,252.50
2004-02-172,5302,5802,5302,58010,9001,290
2004-02-162,5702,5902,5302,55017,7001,275
2004-02-132,5802,5902,5552,58026,7001,290
2004-02-122,5502,5902,4952,58038,7001,290
2004-02-102,5452,5452,4002,49515,1001,247.50
2004-02-092,5002,5902,4902,56020,4001,280
2004-02-062,4002,5002,4002,50039,6001,250
2004-02-052,3702,3952,3402,3956,7001,197.50
2004-02-042,3502,3702,3302,33512,2001,167.50
2004-02-032,3102,3302,2702,31519,0001,157.50
2004-02-022,2552,3102,2552,27510,2001,137.50
2004-01-302,2502,2952,2502,2504,2001,125
2004-01-292,2802,2852,2652,2806,2001,140
2004-01-282,2902,2902,2702,2804,2001,140
2004-01-272,3202,3202,3052,3156,9001,157.50
2004-01-262,3552,3602,3452,3502,3001,175
2004-01-232,3952,3952,3552,38011,2001,190
2004-01-222,4002,4002,3852,3908,7001,195
2004-01-212,3802,4002,3802,3955,0001,197.50
2004-01-202,3952,4152,3802,3809,9001,190
2004-01-192,4402,4402,3952,3952,8001,197.50
2004-01-162,4502,4502,3702,3902,1001,195
2004-01-152,3602,4002,3202,3658,1001,182.50
2004-01-142,3252,3602,3002,3006,3001,150
2004-01-132,4002,4002,3202,3303,8001,165
2004-01-092,4102,4202,4002,41014,9001,205
2004-01-082,5002,5002,4602,5006,8001,250
2004-01-072,5002,5002,4402,5004,6001,250
2004-01-062,4152,5002,4152,5006,3001,250
2004-01-052,5002,5002,4202,4551,3001,227.50

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