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	306.88
2007-12-27	2,310	2,450	2,275	2,445	11,400	305.63
2007-12-26	2,330	2,350	2,280	2,350	7,000	293.75
2007-12-25	2,360	2,375	2,295	2,300	10,100	287.50
2007-12-21	2,425	2,475	2,350	2,400	12,900	300
2007-12-20	2,495	2,525	2,470	2,505	30,600	313.13
2007-12-19	2,505	2,530	2,490	2,500	11,500	312.50
2007-12-18	2,625	2,625	2,510	2,545	7,900	318.13
2007-12-17	2,695	2,695	2,580	2,625	14,900	328.13
2007-12-14	2,680	2,700	2,660	2,695	20,300	336.88
2007-12-13	2,690	2,720	2,660	2,710	13,100	338.75
2007-12-12	2,675	2,730	2,670	2,730	6,200	341.25
2007-12-11	2,755	2,770	2,750	2,755	13,000	344.38
2007-12-10	2,685	2,750	2,620	2,750	16,600	343.75
2007-12-07	2,620	2,670	2,565	2,670	20,000	333.75
2007-12-06	2,630	2,630	2,550	2,615	14,000	326.88
2007-12-05	2,615	2,615	2,560	2,590	15,700	323.75
2007-12-04	2,630	2,630	2,555	2,575	25,000	321.88
2007-12-03	2,620	2,645	2,575	2,640	36,700	330
2007-11-30	2,560	2,600	2,520	2,595	35,100	324.38
2007-11-29	2,495	2,550	2,490	2,550	17,400	318.75
2007-11-28	2,455	2,485	2,430	2,485	8,100	310.63
2007-11-27	2,365	2,475	2,340	2,455	16,600	306.88
2007-11-26	2,435	2,495	2,360	2,405	16,500	300.63
2007-11-22	2,500	2,525	2,450	2,475	11,800	309.38
2007-11-21	2,480	2,530	2,480	2,500	26,900	312.50
2007-11-20	2,375	2,480	2,370	2,465	17,700	308.13
2007-11-19	2,455	2,495	2,370	2,375	9,900	296.88
2007-11-16	2,400	2,495	2,355	2,445	10,900	305.63
2007-11-15	2,490	2,500	2,370	2,400	13,300	300
2007-11-14	2,410	2,500	2,405	2,490	10,900	311.25
2007-11-13	2,325	2,450	2,265	2,410	19,600	301.25
2007-11-12	2,285	2,350	2,180	2,335	22,500	291.88
2007-11-09	2,225	2,385	2,180	2,325	25,300	290.63
2007-11-08	2,320	2,320	2,150	2,185	8,200	273.13
2007-11-07	2,470	2,470	2,325	2,350	16,700	293.75
2007-11-06	2,310	2,400	2,305	2,375	6,000	296.88
2007-11-05	2,470	2,470	2,305	2,305	8,800	288.13
2007-11-02	2,310	2,470	2,295	2,400	15,600	300
2007-11-01	2,545	2,590	2,400	2,440	17,800	305
2007-10-31	2,410	2,425	2,325	2,425	12,300	303.13
2007-10-30	2,375	2,500	2,340	2,370	28,100	296.25
2007-10-29	2,665	2,665	2,505	2,535	32,900	316.88
2007-10-26	2,455	2,605	2,455	2,585	40,200	323.13
2007-10-25	2,455	2,580	2,395	2,435	33,200	304.38
2007-10-24	2,320	2,390	2,310	2,380	22,300	297.50
2007-10-23	2,180	2,300	2,180	2,280	20,400	285
2007-10-22	2,115	2,190	2,070	2,170	19,300	271.25
2007-10-19	2,130	2,145	2,100	2,115	10,500	264.38
2007-10-18	2,090	2,165	2,090	2,135	7,400	266.88
2007-10-17	2,125	2,125	2,040	2,085	16,500	260.63
2007-10-16	2,065	2,145	2,065	2,125	34,300	265.63
2007-10-15	2,050	2,085	2,020	2,060	17,100	257.50
2007-10-12	2,060	2,105	2,050	2,050	12,700	256.25
2007-10-11	2,050	2,105	2,010	2,055	18,400	256.88
2007-10-10	2,100	2,110	2,055	2,075	16,400	259.38
2007-10-09	2,195	2,195	2,075	2,120	14,100	265
2007-10-05	2,195	2,205	2,135	2,155	24,200	269.38
2007-10-04	2,205	2,245	2,170	2,190	8,700	273.75
2007-10-03	2,165	2,245	2,165	2,210	14,400	276.25
2007-10-02	2,190	2,235	2,140	2,185	21,700	273.13
2007-10-01	2,225	2,225	2,130	2,185	18,000	273.13
2007-09-28	2,255	2,310	2,150	2,220	28,700	277.50
2007-09-27	2,280	2,280	2,210	2,230	24,200	278.75
2007-09-26	2,205	2,245	2,195	2,205	20,600	275.63
2007-09-25	2,100	2,235	2,080	2,170	41,100	271.25
2007-09-21	2,030	2,110	2,030	2,070	28,300	258.75
2007-09-20	1,986	2,040	1,986	2,030	20,600	253.75
2007-09-19	1,981	1,999	1,930	1,978	22,100	247.25
2007-09-18	1,975	2,015	1,918	1,951	30,400	243.88
2007-09-14	2,000	2,065	1,940	1,974	50,400	246.75
2007-09-13	2,020	2,095	2,020	2,035	11,500	254.38
2007-09-12	2,090	2,100	2,010	2,060	59,600	257.50
2007-09-11	2,100	2,205	2,025	2,090	38,200	261.25
2007-09-10	2,150	2,210	2,120	2,140	29,900	267.50
2007-09-07	2,200	2,310	2,160	2,215	42,000	276.88
2007-09-06	2,160	2,240	2,135	2,165	27,100	270.63
2007-09-05	2,425	2,425	2,250	2,320	21,900	290
2007-09-04	2,425	2,455	2,360	2,385	19,600	298.13
2007-09-03	2,450	2,460	2,370	2,410	27,800	301.25
2007-08-31	2,475	2,475	2,395	2,450	18,900	306.25
2007-08-30	2,445	2,455	2,375	2,435	15,900	304.38
2007-08-29	2,405	2,440	2,375	2,405	8,400	300.63
2007-08-28	2,450	2,465	2,340	2,440	30,500	305
2007-08-27	2,510	2,600	2,455	2,465	26,000	308.13
2007-08-24	2,450	2,550	2,450	2,510	26,500	313.75
2007-08-23	2,425	2,490	2,425	2,470	17,000	308.75
2007-08-22	2,440	2,475	2,400	2,410	27,300	301.25
2007-08-21	2,400	2,515	2,330	2,440	48,000	305
2007-08-20	2,400	2,480	2,395	2,405	27,000	300.63
2007-08-17	2,435	2,445	2,300	2,385	22,900	298.13
2007-08-16	2,445	2,485	2,325	2,445	42,800	305.63
2007-08-15	2,640	2,645	2,520	2,525	36,300	315.63
2007-08-14	2,320	2,800	2,320	2,680	149,100	335
2007-08-13	2,220	2,500	2,085	2,400	166,000	300
2007-08-10	2,260	2,260	1,960	2,140	145,700	267.50
2007-08-09	2,505	2,545	2,205	2,295	145,700	286.88
2007-08-08	2,540	2,540	2,430	2,490	90,800	311.25
2007-08-07	2,730	2,730	2,550	2,550	62,400	318.75
2007-08-06	2,680	2,850	2,680	2,735	40,600	341.88
2007-08-03	2,625	2,715	2,585	2,710	49,700	338.75
2007-08-02	2,580	2,625	2,505	2,585	27,600	323.13
2007-08-01	2,750	2,750	2,570	2,580	46,500	322.50
2007-07-31	2,800	2,825	2,720	2,750	42,100	343.75
2007-07-30	2,615	2,830	2,545	2,765	51,900	345.63
2007-07-27	2,665	2,740	2,645	2,695	33,200	336.88
2007-07-26	2,800	2,810	2,755	2,785	26,000	348.13
2007-07-25	2,825	2,845	2,800	2,815	17,500	351.88
2007-07-24	2,810	2,880	2,810	2,850	32,100	356.25
2007-07-23	2,870	2,890	2,810	2,850	23,800	356.25
2007-07-20	2,945	2,955	2,855	2,900	31,700	362.50
2007-07-19	2,930	2,950	2,930	2,945	11,900	368.13
2007-07-18	2,960	2,975	2,920	2,930	26,700	366.25
2007-07-17	2,940	2,985	2,930	2,950	55,700	368.75
2007-07-13	2,990	3,010	2,850	2,925	109,100	365.63
2007-07-12	3,040	3,040	2,975	3,010	67,500	376.25
2007-07-11	3,020	3,060	3,010	3,010	34,800	376.25
2007-07-10	3,110	3,110	3,020	3,040	59,100	380
2007-07-09	3,080	3,130	3,080	3,120	53,100	390
2007-07-06	3,020	3,060	2,990	3,040	70,800	380
2007-07-05	2,985	3,030	2,985	3,010	32,300	376.25
2007-07-04	3,030	3,040	2,970	2,970	64,600	371.25
2007-07-03	3,020	3,050	3,010	3,020	25,700	377.50
2007-07-02	3,040	3,050	3,010	3,010	37,100	376.25
2007-06-29	3,030	3,060	3,030	3,030	25,900	378.75
2007-06-28	3,030	3,060	3,020	3,040	16,500	380
2007-06-27	3,050	3,070	2,995	3,030	45,600	378.75
2007-06-26	3,060	3,060	3,030	3,030	24,400	378.75
2007-06-25	3,090	3,090	3,030	3,030	35,300	378.75
2007-06-22	3,100	3,100	3,060	3,060	27,300	382.50
2007-06-21	3,070	3,100	3,030	3,050	48,300	381.25
2007-06-20	3,080	3,090	3,060	3,070	18,500	383.75
2007-06-19	3,090	3,100	3,060	3,070	19,300	383.75
2007-06-18	3,140	3,150	3,090	3,110	16,600	388.75
2007-06-15	3,110	3,150	3,110	3,140	19,300	392.50
2007-06-14	3,140	3,180	3,110	3,140	17,900	392.50
2007-06-13	3,150	3,160	3,130	3,150	9,500	393.75
2007-06-12	3,150	3,210	3,150	3,150	25,900	393.75
2007-06-11	3,200	3,210	3,100	3,100	20,900	387.50
2007-06-08	3,090	3,160	3,030	3,120	63,600	390
2007-06-07	3,130	3,210	3,120	3,120	40,000	390
2007-06-06	3,170	3,180	3,120	3,130	34,700	391.25
2007-06-05	3,250	3,260	3,180	3,190	23,900	398.75
2007-06-04	3,300	3,310	3,220	3,260	46,500	407.50
2007-06-01	3,350	3,350	3,260	3,290	42,200	411.25
2007-05-31	3,250	3,320	3,230	3,300	42,700	412.50
2007-05-30	3,260	3,290	3,210	3,230	9,400	403.75
2007-05-29	3,250	3,290	3,250	3,250	11,900	406.25
2007-05-28	3,400	3,400	3,250	3,260	28,900	407.50
2007-05-25	3,520	3,520	3,370	3,420	20,900	427.50
2007-05-24	3,570	3,570	3,510	3,560	29,200	445
2007-05-23	3,700	3,700	3,620	3,620	27,700	452.50
2007-05-22	3,500	3,660	3,470	3,630	32,300	453.75
2007-05-21	3,490	3,510	3,450	3,500	26,100	437.50
2007-05-18	3,320	3,470	3,320	3,410	31,100	426.25
2007-05-17	3,270	3,390	3,270	3,360	24,700	420
2007-05-16	3,230	3,480	3,170	3,270	123,200	408.75
2007-05-15	3,050	3,330	2,985	3,300	49,700	412.50
2007-05-14	3,030	3,040	3,000	3,010	6,200	376.25
2007-05-11	3,020	3,040	2,985	3,020	16,100	377.50
2007-05-10	3,050	3,060	3,030	3,050	10,100	381.25
2007-05-09	3,060	3,090	3,030	3,080	9,600	385
2007-05-08	3,160	3,160	3,080	3,110	16,700	388.75
2007-05-07	3,160	3,180	3,120	3,130	13,700	391.25
2007-05-02	3,150	3,190	3,110	3,140	9,500	392.50
2007-05-01	3,200	3,200	3,130	3,160	9,500	395
2007-04-27	3,140	3,150	3,120	3,140	13,400	392.50
2007-04-26	3,190	3,200	3,140	3,160	17,300	395
2007-04-25	3,120	3,190	3,120	3,170	10,200	396.25
2007-04-24	3,140	3,250	3,060	3,170	17,400	396.25
2007-04-23	3,200	3,200	3,110	3,140	8,700	392.50
2007-04-20	3,190	3,200	3,090	3,110	25,700	388.75
2007-04-19	3,220	3,220	3,160	3,160	21,600	395
2007-04-18	3,220	3,320	3,200	3,260	27,000	407.50
2007-04-17	3,320	3,390	3,130	3,170	42,400	396.25
2007-04-16	3,360	3,430	3,290	3,320	17,400	415
2007-04-13	3,460	3,460	3,320	3,330	14,500	416.25
2007-04-12	3,400	3,430	3,370	3,390	9,800	423.75
2007-04-11	3,410	3,440	3,390	3,400	27,200	425
2007-04-10	3,440	3,450	3,400	3,410	10,100	426.25
2007-04-09	3,500	3,510	3,460	3,470	13,300	433.75
2007-04-06	3,500	3,510	3,490	3,490	3,300	436.25
2007-04-05	3,500	3,530	3,460	3,460	15,000	432.50
2007-04-04	3,520	3,560	3,490	3,500	24,700	437.50
2007-04-03	3,600	3,610	3,430	3,510	45,800	438.75
2007-04-02	3,800	3,800	3,640	3,640	11,500	455
2007-03-30	3,650	3,800	3,570	3,800	16,800	475
2007-03-29	3,630	3,690	3,570	3,690	10,800	461.25
2007-03-28	3,760	3,790	3,610	3,620	12,800	452.50
2007-03-27	3,740	3,850	3,670	3,750	29,200	468.75
2007-03-26	3,690	3,740	3,610	3,650	10,300	456.25
2007-03-23	3,640	3,720	3,640	3,680	9,300	460
2007-03-22	3,760	3,810	3,680	3,690	31,700	461.25
2007-03-20	3,770	3,860	3,730	3,730	30,300	466.25
2007-03-19	3,630	4,040	3,630	3,800	37,600	475
2007-03-16	3,640	3,690	3,590	3,590	14,100	448.75
2007-03-15	3,590	3,670	3,580	3,590	8,600	448.75
2007-03-14	3,510	3,680	3,510	3,570	31,200	446.25
2007-03-13	3,690	3,740	3,620	3,640	13,400	455
2007-03-12	3,690	3,790	3,640	3,740	17,500	467.50
2007-03-09	3,640	3,690	3,560	3,670	24,200	458.75
2007-03-08	3,540	3,540	3,440	3,540	11,600	442.50
2007-03-07	3,420	3,580	3,420	3,550	20,100	443.75
2007-03-06	3,250	3,490	3,250	3,410	20,500	426.25
2007-03-05	3,570	3,570	3,320	3,320	31,200	415
2007-03-02	3,500	3,530	3,440	3,470	5,900	433.75
2007-03-01	3,540	3,570	3,450	3,500	18,400	437.50
2007-02-28	3,500	3,600	3,390	3,600	21,800	450
2007-02-27	3,600	3,630	3,580	3,600	20,600	450
2007-02-26	3,610	3,640	3,570	3,580	10,300	447.50
2007-02-23	3,730	3,730	3,580	3,620	26,100	452.50
2007-02-22	3,720	3,730	3,680	3,680	16,800	460
2007-02-21	3,710	3,720	3,610	3,700	4,800	462.50
2007-02-20	3,680	3,730	3,680	3,700	3,100	462.50
2007-02-19	3,710	3,710	3,650	3,660	10,700	457.50
2007-02-16	3,690	3,710	3,640	3,680	7,700	460
2007-02-15	3,720	3,760	3,630	3,690	12,700	461.25
2007-02-14	3,650	3,730	3,650	3,700	11,600	462.50
2007-02-13	3,660	3,670	3,580	3,660	13,500	457.50
2007-02-09	3,530	3,690	3,530	3,690	8,200	461.25
2007-02-08	3,650	3,690	3,570	3,570	26,900	446.25
2007-02-07	3,800	3,800	3,660	3,670	7,100	458.75
2007-02-06	3,820	3,830	3,720	3,800	11,100	475
2007-02-05	3,840	3,850	3,770	3,780	23,800	472.50
2007-02-02	3,750	3,810	3,730	3,770	13,300	471.25
2007-02-01	3,560	3,740	3,500	3,730	29,500	466.25
2007-01-31	3,710	3,750	3,540	3,560	60,000	445
2007-01-30	3,830	3,830	3,660	3,700	28,000	462.50
2007-01-29	3,840	3,890	3,800	3,870	42,100	483.75
2007-01-26	3,770	3,810	3,750	3,790	16,600	473.75
2007-01-25	3,780	3,860	3,730	3,750	32,600	468.75
2007-01-24	3,750	3,780	3,710	3,730	32,400	466.25
2007-01-23	3,740	3,790	3,700	3,720	29,500	465
2007-01-22	3,690	3,770	3,690	3,730	22,200	466.25
2007-01-19	3,750	3,820	3,720	3,790	85,800	473.75
2007-01-18	3,900	3,950	3,700	3,750	110,400	468.75
2007-01-17	3,950	3,960	3,840	3,960	61,200	495
2007-01-16	4,080	4,090	3,930	3,980	53,000	497.50
2007-01-15	4,140	4,160	4,070	4,110	66,100	513.75
2007-01-12	4,170	4,200	4,020	4,130	45,000	516.25
2007-01-11	4,110	4,200	4,110	4,170	97,600	521.25
2007-01-10	4,070	4,150	4,050	4,100	75,100	512.50
2007-01-09	3,910	4,020	3,900	4,010	35,700	501.25
2007-01-05	3,900	3,910	3,770	3,890	56,700	486.25
2007-01-04	3,840	3,890	3,770	3,890	92,300	486.25

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 [2007年度]

9037 (株)ハマキョウレックスの時系列データ [2007年度]