9037 (株)ハマキョウレックス の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,8811,9001,7701,83043,500915
2008-12-291,9001,9301,9001,91111,300955.50
2008-12-261,8981,9301,8621,89225,600946
2008-12-251,8101,8701,8101,8504,600925
2008-12-241,8351,8581,8201,84022,400920
2008-12-221,9071,9071,8111,86047,400930
2008-12-191,8751,9071,8751,90720,200953.50
2008-12-181,9191,9191,8651,88720,600943.50
2008-12-171,9801,9801,8901,91514,700957.50
2008-12-161,9331,9491,8901,89015,900945
2008-12-152,0052,0051,8761,93163,100965.50
2008-12-122,0052,0351,9232,01042,7001,005
2008-12-112,0402,0851,9902,06554,2001,032.50
2008-12-102,0852,1002,0252,09519,5001,047.50
2008-12-092,0152,0601,9952,06020,1001,030
2008-12-081,9512,0101,8831,99540,500997.50
2008-12-051,9531,9741,9101,96941,100984.50
2008-12-041,9402,0001,9401,99422,500997
2008-12-031,9411,9411,8681,91011,600955
2008-12-021,8601,9201,8301,85125,000925.50
2008-12-012,0302,0301,9051,91016,900955
2008-11-281,9332,0251,9332,00518,8001,002.50
2008-11-271,8861,9421,8861,9415,900970.50
2008-11-261,9601,9761,9161,9167,500958
2008-11-252,0302,0351,9201,95811,200979
2008-11-211,9022,0201,8612,00517,0001,002.50
2008-11-202,1152,1151,9201,98819,600994
2008-11-192,0452,1502,0002,07519,9001,037.50
2008-11-182,1002,1002,0202,0209,3001,010
2008-11-172,1452,1452,0202,10030,3001,050
2008-11-141,9872,1101,9852,05545,5001,027.50
2008-11-131,9051,9721,8261,94528,900972.50
2008-11-121,8881,9801,8861,93536,300967.50
2008-11-111,9451,9671,9251,94814,000974
2008-11-101,8311,9871,8311,94521,400972.50
2008-11-071,8801,9001,8001,82718,000913.50
2008-11-061,9491,9991,8891,90216,000951
2008-11-051,9292,0101,8692,00049,0001,000
2008-11-041,8151,9201,8151,87627,300938
2008-10-311,7301,8201,6931,78533,700892.50
2008-10-301,6001,7301,6001,67033,700835
2008-10-291,6991,6991,5591,60031,900800
2008-10-281,5021,5351,4451,51920,200759.50
2008-10-271,6181,6481,5101,51821,300759
2008-10-241,6501,7011,6281,67518,100837.50
2008-10-231,7001,7101,6401,67836,700839
2008-10-221,8301,8311,7181,71818,000859
2008-10-211,8891,8901,7901,80528,300902.50
2008-10-201,8991,9551,8641,90050,300950
2008-10-171,7291,8271,7001,80910,300904.50
2008-10-161,6351,7341,6301,63036,800815
2008-10-152,0252,0251,8701,91528,800957.50
2008-10-141,8901,9501,7761,95038,900975
2008-10-101,6001,7791,5911,69237,400846
2008-10-091,4721,6371,4671,60716,400803.50
2008-10-081,6001,6021,5201,55221,300776
2008-10-071,8001,8291,7201,74616,100873
2008-10-061,9201,9501,8301,8599,800929.50
2008-10-031,8501,9011,8301,8303,500915
2008-10-021,9501,9751,8501,8507,300925
2008-10-012,0052,0051,9201,9456,700972.50
2008-09-301,9491,9491,8501,9419,900970.50
2008-09-292,0002,0351,9501,9508,900975
2008-09-262,0002,0551,9591,99019,800995
2008-09-252,1002,1302,0052,02013,2001,010
2008-09-242,2002,2102,0602,13028,0001,065
2008-09-222,3952,4002,2052,40073,4001,200
2008-09-192,1002,3002,0852,30034,5001,150
2008-09-182,1602,1902,0202,16012,2001,080
2008-09-172,1702,1752,1152,17017,8001,085
2008-09-161,8902,1751,8202,13036,7001,065
2008-09-122,1852,2052,0302,18019,0001,090
2008-09-112,0202,1352,0202,10512,7001,052.50
2008-09-101,8271,9901,8001,99012,000995
2008-09-091,9811,9811,8601,88714,800943.50
2008-09-082,0852,0851,8902,01013,2001,005
2008-09-051,9811,9811,8401,94511,800972.50
2008-09-042,1052,1051,9301,98114,100990.50
2008-09-032,1202,1352,0852,10510,4001,052.50
2008-09-022,2652,2652,0102,08013,3001,040
2008-09-012,3002,3152,2352,26016,7001,130
2008-08-292,3152,3702,3002,300104,0001,150
2008-08-282,2752,3102,2652,2957,3001,147.50
2008-08-272,2552,2902,2552,29014,3001,145
2008-08-262,3152,3152,2702,3103,7001,155
2008-08-252,2702,3202,2702,3155,4001,157.50
2008-08-222,3252,3252,2652,27012,2001,135
2008-08-212,3502,3552,3102,32510,4001,162.50
2008-08-202,3952,3952,3552,3806,2001,190
2008-08-192,3502,3652,3202,35511,9001,177.50
2008-08-182,4002,4452,3802,40010,7001,200
2008-08-152,3652,3852,3652,38533,4001,192.50
2008-08-142,3752,4302,3202,3259,7001,162.50
2008-08-132,4402,4402,3952,4158,0001,207.50
2008-08-122,3902,4852,3902,48020,7001,240
2008-08-112,4202,4252,3202,35022,3001,175
2008-08-082,4602,5002,4402,46015,0001,230
2008-08-072,4302,5002,4302,48051,1001,240
2008-08-062,4202,4302,4002,43045,6001,215
2008-08-052,4102,4102,2102,32035,3001,160
2008-08-042,3502,4752,3352,42556,5001,212.50
2008-08-012,2952,3502,2952,35040,6001,175
2008-07-312,0502,3002,0502,30038,8001,150
2008-07-301,9792,0501,9602,03014,3001,015
2008-07-291,9691,9801,9371,98014,700990
2008-07-281,9411,9701,9201,9599,900979.50
2008-07-251,9001,9401,9001,9309,500965
2008-07-241,9041,9301,9041,93012,600965
2008-07-231,9401,9401,9021,90815,100954
2008-07-221,8501,9001,8101,90012,500950
2008-07-181,7681,7801,7511,7628,300881
2008-07-171,7501,8001,7371,73914,300869.50
2008-07-161,8021,8041,7201,72110,200860.50
2008-07-151,7391,7891,7171,7526,500876
2008-07-141,7901,8111,7071,70928,400854.50
2008-07-111,8001,8201,7751,79015,800895
2008-07-101,8511,8751,8201,82023,200910
2008-07-092,0152,0151,8501,85527,100927.50
2008-07-081,9522,0201,9261,98412,800992
2008-07-072,0102,0101,9411,9827,700991
2008-07-041,9711,9911,9021,99126,300995.50
2008-07-032,0302,0301,9521,99121,800995.50
2008-07-022,0552,0702,0152,04525,7001,022.50
2008-07-012,0702,1152,0702,0958,7001,047.50
2008-06-302,0952,1252,0552,0855,5001,042.50
2008-06-272,0602,1602,0402,09531,1001,047.50
2008-06-262,1302,1652,1152,13530,8001,067.50
2008-06-252,0002,1551,9802,13539,8001,067.50
2008-06-242,0402,0401,9502,00019,6001,000
2008-06-232,0852,0852,0102,01515,0001,007.50
2008-06-202,0902,1002,0652,07528,8001,037.50
2008-06-192,1052,1052,0302,05032,9001,025
2008-06-182,0402,0852,0152,07549,0001,037.50
2008-06-172,1602,1652,0752,08529,3001,042.50
2008-06-162,0902,1052,0202,08017,6001,040
2008-06-132,0652,1102,0052,01033,1001,005
2008-06-122,1802,1952,0952,10529,0001,052.50
2008-06-112,1002,1452,0402,06030,0001,030
2008-06-102,2202,2202,1252,12529,4001,062.50
2008-06-092,2552,2902,2102,24020,5001,120
2008-06-062,4502,4652,3152,31536,5001,157.50
2008-06-052,5102,5252,4502,4604,1001,230
2008-06-042,4152,5102,4152,4855,8001,242.50
2008-06-032,4502,4752,4002,43011,9001,215
2008-06-022,6102,6102,4902,49019,1001,245
2008-05-302,5652,6502,5652,65043,6001,325
2008-05-292,3652,4852,2752,48514,3001,242.50
2008-05-282,4952,5152,3302,35024,0001,175
2008-05-272,4702,5402,4502,53022,1001,265
2008-05-262,4952,5602,4502,51033,8001,255
2008-05-232,6452,6452,4552,48537,2001,242.50
2008-05-222,7102,7202,6352,64549,8001,322.50
2008-05-212,7302,7502,6502,75042,2001,375
2008-05-202,7202,8302,7152,73015,4001,365
2008-05-192,8902,8902,6602,71020,2001,355
2008-05-162,5802,7702,5302,77031,4001,385
2008-05-152,5002,5702,4902,54013,3001,270
2008-05-142,3752,5002,3652,44511,6001,222.50
2008-05-132,3402,3752,3402,3757,3001,187.50
2008-05-122,3402,4002,3202,3505,4001,175
2008-05-092,3652,3802,3202,3807,9001,190
2008-05-082,2702,3702,2702,3457,0001,172.50
2008-05-072,2802,2802,2152,2303,9001,115
2008-05-022,2502,2702,1302,2005,9001,100
2008-05-012,1202,2502,1202,1706,0001,085
2008-04-302,1052,1602,0402,1204,5001,060
2008-04-282,1502,1902,1052,1054,3001,052.50
2008-04-252,2502,2902,1902,1903,8001,095
2008-04-242,2102,2852,2002,25011,2001,125
2008-04-232,1902,2152,1902,21016,4001,105
2008-04-222,2002,2352,1602,20510,2001,102.50
2008-04-212,0852,1752,0852,1608,9001,080
2008-04-182,0552,0952,0402,0809,2001,040
2008-04-172,0202,1002,0102,05511,5001,027.50
2008-04-161,9602,0601,9601,9676,200983.50
2008-04-151,9301,9601,9291,96012,000980
2008-04-141,8801,9301,8701,92921,600964.50
2008-04-111,7911,8831,7911,8834,100941.50
2008-04-101,8191,8601,8011,8212,800910.50
2008-04-091,9001,9301,7851,87911,300939.50
2008-04-081,8021,8901,7981,8899,800944.50
2008-04-071,8301,8301,7881,8125,700906
2008-04-041,8211,8211,7651,8004,800900
2008-04-031,9071,9071,8051,8208,500910
2008-04-021,8821,9081,8451,9075,200953.50
2008-04-011,7751,8611,7751,8227,000911
2008-03-311,9491,9491,7301,77410,300887
2008-03-281,9611,9611,8921,95011,900975
2008-03-271,9041,9731,8901,95729,100978.50
2008-03-261,8221,8791,8221,87413,400937
2008-03-251,7901,8361,7701,80515,200902.50
2008-03-241,6901,7601,6901,76013,700880
2008-03-211,5951,7101,5951,64911,300824.50
2008-03-191,6051,6051,5431,5878,800793.50
2008-03-181,5801,5801,4801,48519,900742.50
2008-03-171,6951,6961,5501,5809,900790
2008-03-141,7841,7841,6701,69518,900847.50
2008-03-131,8771,8771,8171,8446,500922
2008-03-121,8161,8841,8161,87710,400938.50
2008-03-111,7721,8311,6701,81511,700907.50
2008-03-101,8131,8401,7791,7798,500889.50
2008-03-071,8271,8821,8271,8795,000939.50
2008-03-061,8531,9001,8531,8848,700942
2008-03-051,8481,8741,8211,8509,600925
2008-03-041,9061,9371,8601,87810,100939
2008-03-031,9501,9651,9011,92610,000963
2008-02-291,9501,9731,9351,9504,700975
2008-02-281,9701,9801,9551,9614,500980.50
2008-02-271,9801,9801,9601,9715,100985.50
2008-02-261,9901,9901,9501,95018,700975
2008-02-251,9542,0051,9521,98015,200990
2008-02-221,9511,9751,9511,9759,900987.50
2008-02-211,9501,9901,9501,9656,500982.50
2008-02-201,9651,9791,9501,95110,600975.50
2008-02-191,9651,9661,9551,96410,400982
2008-02-181,9762,0001,9551,95910,500979.50
2008-02-152,0052,0101,9802,0109,9001,005
2008-02-142,0002,0201,9702,0057,8001,002.50
2008-02-131,9612,0001,9611,98010,000990
2008-02-121,9991,9991,9581,9588,800979
2008-02-081,9602,0301,9602,00016,3001,000
2008-02-071,9571,9751,9511,9744,700987
2008-02-062,0002,0001,9421,95212,600976
2008-02-052,0002,0001,9751,99911,800999.50
2008-02-042,0002,0401,9992,0405,3001,020
2008-02-011,9972,0001,9711,99719,700998.50
2008-01-311,9502,0401,9501,9959,000997.50
2008-01-302,0002,0001,9801,9803,300990
2008-01-291,9672,0401,9202,04025,8001,020
2008-01-282,0002,0001,9501,95716,100978.50
2008-01-252,0052,0401,9851,98511,000992.50
2008-01-241,9952,0301,9331,98924,300994.50
2008-01-231,9022,0001,9021,98912,700994.50
2008-01-221,9051,9591,8521,90125,200950.50
2008-01-212,0402,0852,0052,00517,6001,002.50
2008-01-182,1052,1802,0752,1659,1001,082.50
2008-01-172,0002,1402,0002,14017,9001,070
2008-01-161,9992,0551,9692,01511,4001,007.50
2008-01-152,2152,3002,1102,1859,5001,092.50
2008-01-112,2452,2852,2002,21010,3001,105
2008-01-102,1752,3052,1552,30011,8001,150
2008-01-092,1002,3202,0702,25514,8001,127.50
2008-01-082,0802,1902,0652,17023,0001,085
2008-01-072,2202,3102,0752,09518,7001,047.50
2008-01-042,2152,2952,1602,2958,2001,147.50

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