9037 (株)ハマキョウレックスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,445	2,500	2,445	2,455	7,400	1,227.50
2007-12-27	2,310	2,450	2,275	2,445	11,400	1,222.50
2007-12-26	2,330	2,350	2,280	2,350	7,000	1,175
2007-12-25	2,360	2,375	2,295	2,300	10,100	1,150
2007-12-21	2,425	2,475	2,350	2,400	12,900	1,200
2007-12-20	2,495	2,525	2,470	2,505	30,600	1,252.50
2007-12-19	2,505	2,530	2,490	2,500	11,500	1,250
2007-12-18	2,625	2,625	2,510	2,545	7,900	1,272.50
2007-12-17	2,695	2,695	2,580	2,625	14,900	1,312.50
2007-12-14	2,680	2,700	2,660	2,695	20,300	1,347.50
2007-12-13	2,690	2,720	2,660	2,710	13,100	1,355
2007-12-12	2,675	2,730	2,670	2,730	6,200	1,365
2007-12-11	2,755	2,770	2,750	2,755	13,000	1,377.50
2007-12-10	2,685	2,750	2,620	2,750	16,600	1,375
2007-12-07	2,620	2,670	2,565	2,670	20,000	1,335
2007-12-06	2,630	2,630	2,550	2,615	14,000	1,307.50
2007-12-05	2,615	2,615	2,560	2,590	15,700	1,295
2007-12-04	2,630	2,630	2,555	2,575	25,000	1,287.50
2007-12-03	2,620	2,645	2,575	2,640	36,700	1,320
2007-11-30	2,560	2,600	2,520	2,595	35,100	1,297.50
2007-11-29	2,495	2,550	2,490	2,550	17,400	1,275
2007-11-28	2,455	2,485	2,430	2,485	8,100	1,242.50
2007-11-27	2,365	2,475	2,340	2,455	16,600	1,227.50
2007-11-26	2,435	2,495	2,360	2,405	16,500	1,202.50
2007-11-22	2,500	2,525	2,450	2,475	11,800	1,237.50
2007-11-21	2,480	2,530	2,480	2,500	26,900	1,250
2007-11-20	2,375	2,480	2,370	2,465	17,700	1,232.50
2007-11-19	2,455	2,495	2,370	2,375	9,900	1,187.50
2007-11-16	2,400	2,495	2,355	2,445	10,900	1,222.50
2007-11-15	2,490	2,500	2,370	2,400	13,300	1,200
2007-11-14	2,410	2,500	2,405	2,490	10,900	1,245
2007-11-13	2,325	2,450	2,265	2,410	19,600	1,205
2007-11-12	2,285	2,350	2,180	2,335	22,500	1,167.50
2007-11-09	2,225	2,385	2,180	2,325	25,300	1,162.50
2007-11-08	2,320	2,320	2,150	2,185	8,200	1,092.50
2007-11-07	2,470	2,470	2,325	2,350	16,700	1,175
2007-11-06	2,310	2,400	2,305	2,375	6,000	1,187.50
2007-11-05	2,470	2,470	2,305	2,305	8,800	1,152.50
2007-11-02	2,310	2,470	2,295	2,400	15,600	1,200
2007-11-01	2,545	2,590	2,400	2,440	17,800	1,220
2007-10-31	2,410	2,425	2,325	2,425	12,300	1,212.50
2007-10-30	2,375	2,500	2,340	2,370	28,100	1,185
2007-10-29	2,665	2,665	2,505	2,535	32,900	1,267.50
2007-10-26	2,455	2,605	2,455	2,585	40,200	1,292.50
2007-10-25	2,455	2,580	2,395	2,435	33,200	1,217.50
2007-10-24	2,320	2,390	2,310	2,380	22,300	1,190
2007-10-23	2,180	2,300	2,180	2,280	20,400	1,140
2007-10-22	2,115	2,190	2,070	2,170	19,300	1,085
2007-10-19	2,130	2,145	2,100	2,115	10,500	1,057.50
2007-10-18	2,090	2,165	2,090	2,135	7,400	1,067.50
2007-10-17	2,125	2,125	2,040	2,085	16,500	1,042.50
2007-10-16	2,065	2,145	2,065	2,125	34,300	1,062.50
2007-10-15	2,050	2,085	2,020	2,060	17,100	1,030
2007-10-12	2,060	2,105	2,050	2,050	12,700	1,025
2007-10-11	2,050	2,105	2,010	2,055	18,400	1,027.50
2007-10-10	2,100	2,110	2,055	2,075	16,400	1,037.50
2007-10-09	2,195	2,195	2,075	2,120	14,100	1,060
2007-10-05	2,195	2,205	2,135	2,155	24,200	1,077.50
2007-10-04	2,205	2,245	2,170	2,190	8,700	1,095
2007-10-03	2,165	2,245	2,165	2,210	14,400	1,105
2007-10-02	2,190	2,235	2,140	2,185	21,700	1,092.50
2007-10-01	2,225	2,225	2,130	2,185	18,000	1,092.50
2007-09-28	2,255	2,310	2,150	2,220	28,700	1,110
2007-09-27	2,280	2,280	2,210	2,230	24,200	1,115
2007-09-26	2,205	2,245	2,195	2,205	20,600	1,102.50
2007-09-25	2,100	2,235	2,080	2,170	41,100	1,085
2007-09-21	2,030	2,110	2,030	2,070	28,300	1,035
2007-09-20	1,986	2,040	1,986	2,030	20,600	1,015
2007-09-19	1,981	1,999	1,930	1,978	22,100	989
2007-09-18	1,975	2,015	1,918	1,951	30,400	975.50
2007-09-14	2,000	2,065	1,940	1,974	50,400	987
2007-09-13	2,020	2,095	2,020	2,035	11,500	1,017.50
2007-09-12	2,090	2,100	2,010	2,060	59,600	1,030
2007-09-11	2,100	2,205	2,025	2,090	38,200	1,045
2007-09-10	2,150	2,210	2,120	2,140	29,900	1,070
2007-09-07	2,200	2,310	2,160	2,215	42,000	1,107.50
2007-09-06	2,160	2,240	2,135	2,165	27,100	1,082.50
2007-09-05	2,425	2,425	2,250	2,320	21,900	1,160
2007-09-04	2,425	2,455	2,360	2,385	19,600	1,192.50
2007-09-03	2,450	2,460	2,370	2,410	27,800	1,205
2007-08-31	2,475	2,475	2,395	2,450	18,900	1,225
2007-08-30	2,445	2,455	2,375	2,435	15,900	1,217.50
2007-08-29	2,405	2,440	2,375	2,405	8,400	1,202.50
2007-08-28	2,450	2,465	2,340	2,440	30,500	1,220
2007-08-27	2,510	2,600	2,455	2,465	26,000	1,232.50
2007-08-24	2,450	2,550	2,450	2,510	26,500	1,255
2007-08-23	2,425	2,490	2,425	2,470	17,000	1,235
2007-08-22	2,440	2,475	2,400	2,410	27,300	1,205
2007-08-21	2,400	2,515	2,330	2,440	48,000	1,220
2007-08-20	2,400	2,480	2,395	2,405	27,000	1,202.50
2007-08-17	2,435	2,445	2,300	2,385	22,900	1,192.50
2007-08-16	2,445	2,485	2,325	2,445	42,800	1,222.50
2007-08-15	2,640	2,645	2,520	2,525	36,300	1,262.50
2007-08-14	2,320	2,800	2,320	2,680	149,100	1,340
2007-08-13	2,220	2,500	2,085	2,400	166,000	1,200
2007-08-10	2,260	2,260	1,960	2,140	145,700	1,070
2007-08-09	2,505	2,545	2,205	2,295	145,700	1,147.50
2007-08-08	2,540	2,540	2,430	2,490	90,800	1,245
2007-08-07	2,730	2,730	2,550	2,550	62,400	1,275
2007-08-06	2,680	2,850	2,680	2,735	40,600	1,367.50
2007-08-03	2,625	2,715	2,585	2,710	49,700	1,355
2007-08-02	2,580	2,625	2,505	2,585	27,600	1,292.50
2007-08-01	2,750	2,750	2,570	2,580	46,500	1,290
2007-07-31	2,800	2,825	2,720	2,750	42,100	1,375
2007-07-30	2,615	2,830	2,545	2,765	51,900	1,382.50
2007-07-27	2,665	2,740	2,645	2,695	33,200	1,347.50
2007-07-26	2,800	2,810	2,755	2,785	26,000	1,392.50
2007-07-25	2,825	2,845	2,800	2,815	17,500	1,407.50
2007-07-24	2,810	2,880	2,810	2,850	32,100	1,425
2007-07-23	2,870	2,890	2,810	2,850	23,800	1,425
2007-07-20	2,945	2,955	2,855	2,900	31,700	1,450
2007-07-19	2,930	2,950	2,930	2,945	11,900	1,472.50
2007-07-18	2,960	2,975	2,920	2,930	26,700	1,465
2007-07-17	2,940	2,985	2,930	2,950	55,700	1,475
2007-07-13	2,990	3,010	2,850	2,925	109,100	1,462.50
2007-07-12	3,040	3,040	2,975	3,010	67,500	1,505
2007-07-11	3,020	3,060	3,010	3,010	34,800	1,505
2007-07-10	3,110	3,110	3,020	3,040	59,100	1,520
2007-07-09	3,080	3,130	3,080	3,120	53,100	1,560
2007-07-06	3,020	3,060	2,990	3,040	70,800	1,520
2007-07-05	2,985	3,030	2,985	3,010	32,300	1,505
2007-07-04	3,030	3,040	2,970	2,970	64,600	1,485
2007-07-03	3,020	3,050	3,010	3,020	25,700	1,510
2007-07-02	3,040	3,050	3,010	3,010	37,100	1,505
2007-06-29	3,030	3,060	3,030	3,030	25,900	1,515
2007-06-28	3,030	3,060	3,020	3,040	16,500	1,520
2007-06-27	3,050	3,070	2,995	3,030	45,600	1,515
2007-06-26	3,060	3,060	3,030	3,030	24,400	1,515
2007-06-25	3,090	3,090	3,030	3,030	35,300	1,515
2007-06-22	3,100	3,100	3,060	3,060	27,300	1,530
2007-06-21	3,070	3,100	3,030	3,050	48,300	1,525
2007-06-20	3,080	3,090	3,060	3,070	18,500	1,535
2007-06-19	3,090	3,100	3,060	3,070	19,300	1,535
2007-06-18	3,140	3,150	3,090	3,110	16,600	1,555
2007-06-15	3,110	3,150	3,110	3,140	19,300	1,570
2007-06-14	3,140	3,180	3,110	3,140	17,900	1,570
2007-06-13	3,150	3,160	3,130	3,150	9,500	1,575
2007-06-12	3,150	3,210	3,150	3,150	25,900	1,575
2007-06-11	3,200	3,210	3,100	3,100	20,900	1,550
2007-06-08	3,090	3,160	3,030	3,120	63,600	1,560
2007-06-07	3,130	3,210	3,120	3,120	40,000	1,560
2007-06-06	3,170	3,180	3,120	3,130	34,700	1,565
2007-06-05	3,250	3,260	3,180	3,190	23,900	1,595
2007-06-04	3,300	3,310	3,220	3,260	46,500	1,630
2007-06-01	3,350	3,350	3,260	3,290	42,200	1,645
2007-05-31	3,250	3,320	3,230	3,300	42,700	1,650
2007-05-30	3,260	3,290	3,210	3,230	9,400	1,615
2007-05-29	3,250	3,290	3,250	3,250	11,900	1,625
2007-05-28	3,400	3,400	3,250	3,260	28,900	1,630
2007-05-25	3,520	3,520	3,370	3,420	20,900	1,710
2007-05-24	3,570	3,570	3,510	3,560	29,200	1,780
2007-05-23	3,700	3,700	3,620	3,620	27,700	1,810
2007-05-22	3,500	3,660	3,470	3,630	32,300	1,815
2007-05-21	3,490	3,510	3,450	3,500	26,100	1,750
2007-05-18	3,320	3,470	3,320	3,410	31,100	1,705
2007-05-17	3,270	3,390	3,270	3,360	24,700	1,680
2007-05-16	3,230	3,480	3,170	3,270	123,200	1,635
2007-05-15	3,050	3,330	2,985	3,300	49,700	1,650
2007-05-14	3,030	3,040	3,000	3,010	6,200	1,505
2007-05-11	3,020	3,040	2,985	3,020	16,100	1,510
2007-05-10	3,050	3,060	3,030	3,050	10,100	1,525
2007-05-09	3,060	3,090	3,030	3,080	9,600	1,540
2007-05-08	3,160	3,160	3,080	3,110	16,700	1,555
2007-05-07	3,160	3,180	3,120	3,130	13,700	1,565
2007-05-02	3,150	3,190	3,110	3,140	9,500	1,570
2007-05-01	3,200	3,200	3,130	3,160	9,500	1,580
2007-04-27	3,140	3,150	3,120	3,140	13,400	1,570
2007-04-26	3,190	3,200	3,140	3,160	17,300	1,580
2007-04-25	3,120	3,190	3,120	3,170	10,200	1,585
2007-04-24	3,140	3,250	3,060	3,170	17,400	1,585
2007-04-23	3,200	3,200	3,110	3,140	8,700	1,570
2007-04-20	3,190	3,200	3,090	3,110	25,700	1,555
2007-04-19	3,220	3,220	3,160	3,160	21,600	1,580
2007-04-18	3,220	3,320	3,200	3,260	27,000	1,630
2007-04-17	3,320	3,390	3,130	3,170	42,400	1,585
2007-04-16	3,360	3,430	3,290	3,320	17,400	1,660
2007-04-13	3,460	3,460	3,320	3,330	14,500	1,665
2007-04-12	3,400	3,430	3,370	3,390	9,800	1,695
2007-04-11	3,410	3,440	3,390	3,400	27,200	1,700
2007-04-10	3,440	3,450	3,400	3,410	10,100	1,705
2007-04-09	3,500	3,510	3,460	3,470	13,300	1,735
2007-04-06	3,500	3,510	3,490	3,490	3,300	1,745
2007-04-05	3,500	3,530	3,460	3,460	15,000	1,730
2007-04-04	3,520	3,560	3,490	3,500	24,700	1,750
2007-04-03	3,600	3,610	3,430	3,510	45,800	1,755
2007-04-02	3,800	3,800	3,640	3,640	11,500	1,820
2007-03-30	3,650	3,800	3,570	3,800	16,800	1,900
2007-03-29	3,630	3,690	3,570	3,690	10,800	1,845
2007-03-28	3,760	3,790	3,610	3,620	12,800	1,810
2007-03-27	3,740	3,850	3,670	3,750	29,200	1,875
2007-03-26	3,690	3,740	3,610	3,650	10,300	1,825
2007-03-23	3,640	3,720	3,640	3,680	9,300	1,840
2007-03-22	3,760	3,810	3,680	3,690	31,700	1,845
2007-03-20	3,770	3,860	3,730	3,730	30,300	1,865
2007-03-19	3,630	4,040	3,630	3,800	37,600	1,900
2007-03-16	3,640	3,690	3,590	3,590	14,100	1,795
2007-03-15	3,590	3,670	3,580	3,590	8,600	1,795
2007-03-14	3,510	3,680	3,510	3,570	31,200	1,785
2007-03-13	3,690	3,740	3,620	3,640	13,400	1,820
2007-03-12	3,690	3,790	3,640	3,740	17,500	1,870
2007-03-09	3,640	3,690	3,560	3,670	24,200	1,835
2007-03-08	3,540	3,540	3,440	3,540	11,600	1,770
2007-03-07	3,420	3,580	3,420	3,550	20,100	1,775
2007-03-06	3,250	3,490	3,250	3,410	20,500	1,705
2007-03-05	3,570	3,570	3,320	3,320	31,200	1,660
2007-03-02	3,500	3,530	3,440	3,470	5,900	1,735
2007-03-01	3,540	3,570	3,450	3,500	18,400	1,750
2007-02-28	3,500	3,600	3,390	3,600	21,800	1,800
2007-02-27	3,600	3,630	3,580	3,600	20,600	1,800
2007-02-26	3,610	3,640	3,570	3,580	10,300	1,790
2007-02-23	3,730	3,730	3,580	3,620	26,100	1,810
2007-02-22	3,720	3,730	3,680	3,680	16,800	1,840
2007-02-21	3,710	3,720	3,610	3,700	4,800	1,850
2007-02-20	3,680	3,730	3,680	3,700	3,100	1,850
2007-02-19	3,710	3,710	3,650	3,660	10,700	1,830
2007-02-16	3,690	3,710	3,640	3,680	7,700	1,840
2007-02-15	3,720	3,760	3,630	3,690	12,700	1,845
2007-02-14	3,650	3,730	3,650	3,700	11,600	1,850
2007-02-13	3,660	3,670	3,580	3,660	13,500	1,830
2007-02-09	3,530	3,690	3,530	3,690	8,200	1,845
2007-02-08	3,650	3,690	3,570	3,570	26,900	1,785
2007-02-07	3,800	3,800	3,660	3,670	7,100	1,835
2007-02-06	3,820	3,830	3,720	3,800	11,100	1,900
2007-02-05	3,840	3,850	3,770	3,780	23,800	1,890
2007-02-02	3,750	3,810	3,730	3,770	13,300	1,885
2007-02-01	3,560	3,740	3,500	3,730	29,500	1,865
2007-01-31	3,710	3,750	3,540	3,560	60,000	1,780
2007-01-30	3,830	3,830	3,660	3,700	28,000	1,850
2007-01-29	3,840	3,890	3,800	3,870	42,100	1,935
2007-01-26	3,770	3,810	3,750	3,790	16,600	1,895
2007-01-25	3,780	3,860	3,730	3,750	32,600	1,875
2007-01-24	3,750	3,780	3,710	3,730	32,400	1,865
2007-01-23	3,740	3,790	3,700	3,720	29,500	1,860
2007-01-22	3,690	3,770	3,690	3,730	22,200	1,865
2007-01-19	3,750	3,820	3,720	3,790	85,800	1,895
2007-01-18	3,900	3,950	3,700	3,750	110,400	1,875
2007-01-17	3,950	3,960	3,840	3,960	61,200	1,980
2007-01-16	4,080	4,090	3,930	3,980	53,000	1,990
2007-01-15	4,140	4,160	4,070	4,110	66,100	2,055
2007-01-12	4,170	4,200	4,020	4,130	45,000	2,065
2007-01-11	4,110	4,200	4,110	4,170	97,600	2,085
2007-01-10	4,070	4,150	4,050	4,100	75,100	2,050
2007-01-09	3,910	4,020	3,900	4,010	35,700	2,005
2007-01-05	3,900	3,910	3,770	3,890	56,700	1,945
2007-01-04	3,840	3,890	3,770	3,890	92,300	1,945

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 [2007年度]

9037 (株)ハマキョウレックスの時系列データ [2007年度]