9037 (株)ハマキョウレックスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,170	2,170	2,110	2,110	8,100	263.75
2009-12-29	2,090	2,180	2,080	2,180	17,100	272.50
2009-12-28	2,070	2,145	2,050	2,060	14,700	257.50
2009-12-25	2,110	2,110	2,050	2,060	14,800	257.50
2009-12-24	2,140	2,170	2,095	2,110	18,900	263.75
2009-12-22	2,220	2,220	2,170	2,170	7,900	271.25
2009-12-21	2,225	2,225	2,190	2,190	11,100	273.75
2009-12-18	2,190	2,215	2,180	2,200	7,600	275
2009-12-17	2,230	2,230	2,155	2,180	6,600	272.50
2009-12-16	2,155	2,195	2,145	2,160	6,700	270
2009-12-15	2,200	2,200	2,150	2,160	9,300	270
2009-12-14	2,140	2,160	2,105	2,135	13,000	266.88
2009-12-11	2,150	2,175	2,120	2,125	14,600	265.63
2009-12-10	2,150	2,170	2,120	2,150	13,600	268.75
2009-12-09	2,130	2,155	2,120	2,145	11,600	268.13
2009-12-08	2,180	2,180	2,135	2,135	6,200	266.88
2009-12-07	2,210	2,230	2,190	2,210	6,500	276.25
2009-12-04	2,150	2,190	2,125	2,190	8,500	273.75
2009-12-03	2,100	2,195	2,090	2,180	12,000	272.50
2009-12-02	2,050	2,105	2,040	2,070	5,800	258.75
2009-12-01	2,055	2,085	2,040	2,085	9,900	260.63
2009-11-30	2,000	2,025	1,999	2,020	10,000	252.50
2009-11-27	1,990	1,990	1,925	1,950	12,600	243.75
2009-11-26	1,998	2,050	1,965	1,996	11,600	249.50
2009-11-25	1,980	1,987	1,957	1,983	5,800	247.88
2009-11-24	2,085	2,085	1,963	1,980	10,100	247.50
2009-11-20	1,919	1,979	1,919	1,919	11,500	239.88
2009-11-19	1,985	1,985	1,923	1,978	4,900	247.25
2009-11-18	1,981	2,000	1,936	1,964	17,000	245.50
2009-11-17	2,090	2,090	1,962	1,970	7,000	246.25
2009-11-16	2,135	2,135	1,951	2,010	19,100	251.25
2009-11-13	2,055	2,070	2,015	2,035	6,400	254.38
2009-11-12	2,100	2,100	2,055	2,055	5,200	256.88
2009-11-11	2,085	2,115	2,085	2,100	6,400	262.50
2009-11-10	2,110	2,130	2,060	2,070	10,300	258.75
2009-11-09	2,135	2,150	2,090	2,120	14,200	265
2009-11-06	2,170	2,175	2,130	2,150	7,300	268.75
2009-11-05	2,145	2,175	2,140	2,170	8,300	271.25
2009-11-04	2,185	2,185	2,125	2,145	9,600	268.13
2009-11-02	2,150	2,190	2,150	2,190	3,200	273.75
2009-10-30	2,245	2,245	2,195	2,200	26,500	275
2009-10-29	2,150	2,230	2,125	2,175	20,300	271.88
2009-10-28	2,165	2,175	2,150	2,165	9,200	270.63
2009-10-27	2,210	2,240	2,160	2,165	9,700	270.63
2009-10-26	2,165	2,275	2,150	2,215	27,600	276.88
2009-10-23	2,220	2,235	2,170	2,185	20,100	273.13
2009-10-22	2,250	2,250	2,185	2,215	19,600	276.88
2009-10-21	2,245	2,285	2,205	2,285	12,600	285.63
2009-10-20	2,210	2,270	2,200	2,270	17,100	283.75
2009-10-19	2,225	2,235	2,175	2,205	10,800	275.63
2009-10-16	2,250	2,255	2,215	2,245	5,100	280.63
2009-10-15	2,385	2,395	2,265	2,265	9,000	283.13
2009-10-14	2,360	2,360	2,230	2,305	6,400	288.13
2009-10-13	2,295	2,335	2,270	2,300	10,800	287.50
2009-10-09	2,275	2,285	2,205	2,255	18,400	281.88
2009-10-08	2,215	2,320	2,200	2,285	15,900	285.63
2009-10-07	2,235	2,235	2,170	2,210	12,100	276.25
2009-10-06	2,325	2,325	2,120	2,215	31,000	276.88
2009-10-05	2,295	2,320	2,245	2,285	9,400	285.63
2009-10-02	2,400	2,430	2,315	2,360	8,800	295
2009-10-01	2,470	2,475	2,420	2,440	7,700	305
2009-09-30	2,395	2,435	2,360	2,435	7,600	304.38
2009-09-29	2,430	2,430	2,355	2,395	6,500	299.38
2009-09-28	2,445	2,480	2,380	2,425	7,800	303.13
2009-09-25	2,500	2,510	2,380	2,450	7,000	306.25
2009-09-24	2,545	2,555	2,490	2,530	17,300	316.25
2009-09-18	2,535	2,565	2,490	2,500	12,600	312.50
2009-09-17	2,515	2,610	2,510	2,560	15,900	320
2009-09-16	2,450	2,500	2,450	2,490	12,700	311.25
2009-09-15	2,495	2,500	2,450	2,475	17,700	309.38
2009-09-14	2,520	2,530	2,435	2,450	10,400	306.25
2009-09-11	2,510	2,590	2,510	2,530	21,700	316.25
2009-09-10	2,625	2,625	2,580	2,580	32,900	322.50
2009-09-09	2,555	2,615	2,535	2,600	19,000	325
2009-09-08	2,500	2,600	2,495	2,580	30,500	322.50
2009-09-07	2,500	2,530	2,475	2,475	13,700	309.38
2009-09-04	2,525	2,525	2,435	2,520	18,400	315
2009-09-03	2,585	2,585	2,545	2,545	8,100	318.13
2009-09-02	2,580	2,595	2,510	2,590	15,100	323.75
2009-09-01	2,615	2,620	2,580	2,585	4,700	323.13
2009-08-31	2,600	2,630	2,560	2,625	20,600	328.13
2009-08-28	2,595	2,605	2,555	2,555	13,800	319.38
2009-08-27	2,505	2,600	2,495	2,580	35,300	322.50
2009-08-26	2,520	2,535	2,450	2,485	25,000	310.63
2009-08-25	2,490	2,515	2,455	2,475	42,000	309.38
2009-08-24	2,485	2,525	2,470	2,490	32,100	311.25
2009-08-21	2,430	2,485	2,395	2,415	51,200	301.88
2009-08-20	2,375	2,445	2,375	2,405	34,700	300.63
2009-08-19	2,390	2,435	2,385	2,400	22,300	300
2009-08-18	2,350	2,450	2,335	2,440	22,300	305
2009-08-17	2,390	2,390	2,310	2,370	41,100	296.25
2009-08-14	2,320	2,370	2,280	2,350	24,100	293.75
2009-08-13	2,265	2,330	2,230	2,320	19,800	290
2009-08-12	2,210	2,255	2,200	2,250	15,500	281.25
2009-08-11	2,220	2,245	2,175	2,235	18,100	279.38
2009-08-10	2,195	2,240	2,195	2,210	12,900	276.25
2009-08-07	2,120	2,175	2,115	2,175	40,100	271.88
2009-08-06	2,120	2,130	2,085	2,090	16,900	261.25
2009-08-05	2,215	2,215	2,105	2,160	41,800	270
2009-08-04	2,200	2,200	2,125	2,175	36,800	271.88
2009-08-03	2,205	2,205	2,125	2,140	28,900	267.50
2009-07-31	2,300	2,300	2,210	2,215	44,300	276.88
2009-07-30	2,410	2,410	2,295	2,300	16,400	287.50
2009-07-29	2,400	2,450	2,370	2,450	28,500	306.25
2009-07-28	2,260	2,385	2,250	2,380	23,000	297.50
2009-07-27	2,215	2,275	2,200	2,250	15,200	281.25
2009-07-24	2,180	2,180	2,110	2,170	11,600	271.25
2009-07-23	2,170	2,180	2,140	2,150	4,900	268.75
2009-07-22	2,155	2,170	2,130	2,155	3,500	269.38
2009-07-21	2,160	2,175	2,115	2,150	4,300	268.75
2009-07-17	2,065	2,125	2,050	2,125	11,100	265.63
2009-07-16	2,155	2,155	2,055	2,060	11,600	257.50
2009-07-15	2,155	2,155	2,045	2,055	14,300	256.88
2009-07-14	2,060	2,140	2,055	2,055	14,200	256.88
2009-07-13	2,160	2,190	2,035	2,045	18,200	255.63
2009-07-10	2,230	2,230	2,210	2,220	9,400	277.50
2009-07-09	2,195	2,285	2,195	2,270	13,200	283.75
2009-07-08	2,235	2,270	2,205	2,235	14,900	279.38
2009-07-07	2,250	2,270	2,235	2,270	7,300	283.75
2009-07-06	2,275	2,275	2,200	2,270	9,600	283.75
2009-07-03	2,200	2,270	2,170	2,240	18,300	280
2009-07-02	2,170	2,240	2,165	2,220	18,600	277.50
2009-07-01	2,190	2,190	2,150	2,180	14,900	272.50
2009-06-30	2,145	2,175	2,140	2,175	15,900	271.88
2009-06-29	2,070	2,150	2,070	2,140	20,300	267.50
2009-06-26	2,100	2,100	2,070	2,070	8,400	258.75
2009-06-25	2,090	2,100	2,060	2,095	10,100	261.88
2009-06-24	2,070	2,110	2,005	2,050	13,800	256.25
2009-06-23	2,070	2,090	2,040	2,060	20,000	257.50
2009-06-22	2,055	2,150	2,035	2,110	26,400	263.75
2009-06-19	2,050	2,050	2,015	2,015	8,200	251.88
2009-06-18	2,005	2,055	2,000	2,055	13,600	256.88
2009-06-17	1,995	2,060	1,990	2,030	17,900	253.75
2009-06-16	2,065	2,065	1,949	1,974	25,500	246.75
2009-06-15	2,090	2,100	2,025	2,025	20,200	253.13
2009-06-12	1,985	2,030	1,985	2,020	34,500	252.50
2009-06-11	1,999	2,000	1,975	1,981	15,800	247.63
2009-06-10	2,020	2,030	1,970	1,999	69,800	249.88
2009-06-09	2,025	2,035	2,010	2,030	10,900	253.75
2009-06-08	2,010	2,055	1,989	2,025	7,200	253.13
2009-06-05	2,045	2,050	2,000	2,005	11,800	250.63
2009-06-04	2,015	2,065	1,985	2,060	20,000	257.50
2009-06-03	2,040	2,080	2,000	2,045	15,400	255.63
2009-06-02	2,060	2,060	2,000	2,010	20,900	251.25
2009-06-01	1,980	2,080	1,970	2,035	35,400	254.38
2009-05-29	1,955	1,980	1,938	1,956	34,700	244.50
2009-05-28	1,950	1,986	1,939	1,962	43,100	245.25
2009-05-27	2,015	2,030	1,960	1,965	23,800	245.63
2009-05-26	1,958	2,050	1,947	2,040	57,400	255
2009-05-25	1,894	1,949	1,894	1,936	32,100	242
2009-05-22	1,850	1,911	1,830	1,892	39,400	236.50
2009-05-21	1,810	1,845	1,810	1,840	39,400	230
2009-05-20	1,851	1,865	1,810	1,846	24,800	230.75
2009-05-19	1,805	1,844	1,794	1,833	45,700	229.13
2009-05-18	1,778	1,784	1,760	1,774	26,500	221.75
2009-05-15	1,804	1,819	1,753	1,774	41,500	221.75
2009-05-14	1,779	1,830	1,732	1,829	76,200	228.63
2009-05-13	1,598	1,786	1,588	1,764	77,600	220.50
2009-05-12	1,580	1,587	1,555	1,586	44,800	198.25
2009-05-11	1,581	1,581	1,525	1,558	43,000	194.75
2009-05-08	1,501	1,522	1,501	1,521	22,200	190.13
2009-05-07	1,496	1,515	1,496	1,498	42,100	187.25
2009-05-01	1,520	1,520	1,487	1,493	27,600	186.63
2009-04-30	1,430	1,506	1,424	1,506	29,200	188.25
2009-04-28	1,450	1,454	1,431	1,432	35,000	179
2009-04-27	1,459	1,470	1,451	1,457	30,700	182.13
2009-04-24	1,490	1,492	1,457	1,457	43,200	182.13
2009-04-23	1,519	1,520	1,481	1,486	45,800	185.75
2009-04-22	1,559	1,559	1,508	1,527	33,400	190.88
2009-04-21	1,566	1,579	1,512	1,529	33,300	191.13
2009-04-20	1,610	1,620	1,595	1,596	22,900	199.50
2009-04-17	1,594	1,620	1,594	1,600	29,500	200
2009-04-16	1,644	1,660	1,579	1,594	32,200	199.25
2009-04-15	1,682	1,685	1,650	1,650	18,400	206.25
2009-04-14	1,667	1,725	1,667	1,720	11,000	215
2009-04-13	1,615	1,662	1,615	1,660	8,600	207.50
2009-04-10	1,611	1,620	1,600	1,610	20,800	201.25
2009-04-09	1,630	1,630	1,603	1,610	23,200	201.25
2009-04-08	1,640	1,666	1,625	1,630	20,900	203.75
2009-04-07	1,640	1,695	1,640	1,695	19,500	211.88
2009-04-06	1,674	1,701	1,640	1,648	28,900	206
2009-04-03	1,701	1,730	1,610	1,649	36,300	206.13
2009-04-02	1,729	1,730	1,700	1,730	11,400	216.25
2009-04-01	1,692	1,701	1,679	1,700	29,100	212.50
2009-03-31	1,699	1,700	1,673	1,690	11,600	211.25
2009-03-30	1,745	1,748	1,698	1,710	20,300	213.75
2009-03-27	1,691	1,748	1,691	1,715	21,600	214.38
2009-03-26	1,670	1,689	1,660	1,689	13,100	211.13
2009-03-25	1,656	1,669	1,642	1,668	12,400	208.50
2009-03-24	1,670	1,670	1,628	1,641	15,500	205.13
2009-03-23	1,575	1,620	1,570	1,620	20,400	202.50
2009-03-19	1,570	1,589	1,569	1,575	13,700	196.88
2009-03-18	1,570	1,599	1,550	1,552	18,800	194
2009-03-17	1,575	1,579	1,550	1,551	26,900	193.88
2009-03-16	1,580	1,581	1,533	1,555	41,700	194.38
2009-03-13	1,486	1,530	1,485	1,504	103,600	188
2009-03-12	1,605	1,614	1,561	1,576	16,800	197
2009-03-11	1,660	1,662	1,628	1,635	29,000	204.38
2009-03-10	1,697	1,711	1,630	1,630	27,200	203.75
2009-03-09	1,701	1,721	1,695	1,695	4,600	211.88
2009-03-06	1,737	1,737	1,701	1,701	12,100	212.63
2009-03-05	1,772	1,772	1,736	1,742	10,100	217.75
2009-03-04	1,780	1,785	1,709	1,712	16,800	214
2009-03-03	1,710	1,710	1,688	1,690	8,000	211.25
2009-03-02	1,787	1,787	1,708	1,715	8,700	214.38
2009-02-27	1,800	1,801	1,762	1,791	15,800	223.88
2009-02-26	1,787	1,840	1,785	1,810	11,400	226.25
2009-02-25	1,837	1,837	1,770	1,787	11,300	223.38
2009-02-24	1,799	1,814	1,760	1,777	5,600	222.13
2009-02-23	1,778	1,799	1,705	1,799	5,200	224.88
2009-02-20	1,808	1,832	1,771	1,771	20,100	221.38
2009-02-19	1,821	1,839	1,790	1,807	21,500	225.88
2009-02-18	1,839	1,869	1,798	1,806	38,100	225.75
2009-02-17	1,891	1,920	1,868	1,869	35,500	233.63
2009-02-16	1,969	1,969	1,918	1,935	8,900	241.88
2009-02-13	1,912	1,937	1,890	1,909	27,800	238.63
2009-02-12	1,905	1,934	1,899	1,909	29,300	238.63
2009-02-10	1,935	1,955	1,880	1,935	49,600	241.88
2009-02-09	2,035	2,075	1,835	1,875	77,800	234.38
2009-02-06	2,170	2,170	2,080	2,145	49,400	268.13
2009-02-05	2,190	2,200	2,105	2,165	49,600	270.63
2009-02-04	2,260	2,280	2,160	2,225	42,400	278.13
2009-02-03	2,210	2,300	2,210	2,260	23,700	282.50
2009-02-02	2,160	2,290	2,130	2,290	22,000	286.25
2009-01-30	2,110	2,180	2,110	2,165	18,700	270.63
2009-01-29	2,100	2,150	1,980	2,150	46,200	268.75
2009-01-28	2,165	2,165	1,993	2,030	23,100	253.75
2009-01-27	2,145	2,175	2,135	2,160	58,200	270
2009-01-26	2,175	2,175	2,140	2,145	46,500	268.13
2009-01-23	1,980	2,195	1,980	2,195	68,700	274.38
2009-01-22	1,950	1,979	1,938	1,970	35,800	246.25
2009-01-21	1,875	1,937	1,875	1,909	53,900	238.63
2009-01-20	1,899	1,940	1,889	1,915	63,400	239.38
2009-01-19	1,864	1,890	1,813	1,860	21,700	232.50
2009-01-16	1,840	1,869	1,840	1,850	7,100	231.25
2009-01-15	1,828	1,860	1,800	1,840	27,400	230
2009-01-14	1,830	1,869	1,815	1,830	23,700	228.75
2009-01-13	1,850	1,880	1,781	1,800	42,400	225
2009-01-09	1,917	1,917	1,863	1,878	8,100	234.75
2009-01-08	1,852	1,930	1,838	1,887	11,500	235.88
2009-01-07	1,922	1,950	1,824	1,830	42,200	228.75
2009-01-06	1,854	1,918	1,854	1,905	23,300	238.13
2009-01-05	1,875	1,880	1,834	1,838	12,200	229.75

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 [2009年度]

9037 (株)ハマキョウレックスの時系列データ [2009年度]