9037 (株)ハマキョウレックスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,499	2,522	2,473	2,483	27,300	1,241.50
2010-12-29	2,590	2,614	2,447	2,496	59,900	1,248
2010-12-28	2,575	2,683	2,573	2,610	31,800	1,305
2010-12-27	2,711	2,711	2,565	2,573	40,700	1,286.50
2010-12-24	2,650	2,721	2,649	2,711	45,900	1,355.50
2010-12-22	2,587	2,664	2,587	2,652	35,900	1,326
2010-12-21	2,528	2,613	2,528	2,587	46,500	1,293.50
2010-12-20	2,453	2,542	2,435	2,517	42,500	1,258.50
2010-12-17	2,500	2,500	2,431	2,431	31,900	1,215.50
2010-12-16	2,480	2,500	2,410	2,497	21,600	1,248.50
2010-12-15	2,490	2,490	2,465	2,480	25,900	1,240
2010-12-14	2,425	2,476	2,422	2,465	40,700	1,232.50
2010-12-13	2,400	2,445	2,371	2,445	44,800	1,222.50
2010-12-10	2,350	2,409	2,300	2,405	61,700	1,202.50
2010-12-09	2,295	2,319	2,250	2,300	10,400	1,150
2010-12-08	2,240	2,295	2,227	2,295	18,400	1,147.50
2010-12-07	2,181	2,220	2,181	2,213	14,000	1,106.50
2010-12-06	2,228	2,228	2,181	2,181	6,400	1,090.50
2010-12-03	2,210	2,228	2,175	2,215	11,200	1,107.50
2010-12-02	2,250	2,250	2,206	2,206	17,300	1,103
2010-12-01	2,098	2,156	2,096	2,152	14,700	1,076
2010-11-30	2,109	2,109	2,090	2,098	16,900	1,049
2010-11-29	2,088	2,113	2,067	2,090	14,400	1,045
2010-11-26	2,066	2,080	2,066	2,074	6,200	1,037
2010-11-25	2,071	2,080	2,055	2,061	13,600	1,030.50
2010-11-24	2,048	2,095	2,020	2,076	15,500	1,038
2010-11-22	2,050	2,069	2,029	2,056	10,400	1,028
2010-11-19	1,999	2,005	1,990	2,000	10,800	1,000
2010-11-18	1,985	1,998	1,972	1,995	12,300	997.50
2010-11-17	1,947	1,994	1,947	1,984	10,400	992
2010-11-16	1,972	1,980	1,954	1,979	9,700	989.50
2010-11-15	1,970	1,975	1,967	1,967	10,400	983.50
2010-11-12	1,939	1,960	1,935	1,944	12,300	972
2010-11-11	1,911	1,945	1,911	1,945	17,000	972.50
2010-11-10	1,894	1,932	1,894	1,918	15,200	959
2010-11-09	1,886	1,905	1,886	1,904	8,600	952
2010-11-08	1,907	1,907	1,885	1,886	13,400	943
2010-11-05	1,884	1,908	1,884	1,890	10,700	945
2010-11-04	1,866	1,880	1,864	1,875	5,600	937.50
2010-11-02	1,880	1,880	1,860	1,863	6,600	931.50
2010-11-01	1,871	1,887	1,870	1,871	11,100	935.50
2010-10-29	1,922	1,939	1,888	1,908	15,100	954
2010-10-28	1,935	1,945	1,890	1,909	23,500	954.50
2010-10-27	1,931	1,973	1,931	1,950	7,200	975
2010-10-26	1,925	1,955	1,915	1,930	9,100	965
2010-10-25	1,965	1,965	1,930	1,930	15,700	965
2010-10-22	1,991	2,015	1,973	2,015	10,100	1,007.50
2010-10-21	2,005	2,005	1,957	1,997	8,300	998.50
2010-10-20	1,995	1,999	1,966	1,976	5,100	988
2010-10-19	1,970	2,008	1,970	2,006	7,500	1,003
2010-10-18	1,951	2,003	1,951	1,970	16,200	985
2010-10-15	1,970	1,988	1,940	1,945	26,100	972.50
2010-10-14	2,030	2,034	1,990	1,992	22,100	996
2010-10-13	2,044	2,081	1,981	1,990	12,600	995
2010-10-12	2,064	2,114	2,040	2,042	21,300	1,021
2010-10-08	2,121	2,139	2,034	2,046	18,100	1,023
2010-10-07	2,068	2,120	2,068	2,120	5,100	1,060
2010-10-06	2,090	2,129	2,052	2,080	9,400	1,040
2010-10-05	2,072	2,090	2,061	2,089	8,700	1,044.50
2010-10-04	2,109	2,109	2,075	2,081	6,300	1,040.50
2010-10-01	2,118	2,150	2,100	2,101	12,900	1,050.50
2010-09-30	2,174	2,174	2,102	2,118	8,400	1,059
2010-09-29	2,147	2,180	2,102	2,142	12,000	1,071
2010-09-28	2,124	2,135	2,111	2,135	5,400	1,067.50
2010-09-27	2,133	2,138	2,091	2,138	5,300	1,069
2010-09-24	2,103	2,139	2,101	2,127	5,000	1,063.50
2010-09-22	2,125	2,129	2,092	2,127	12,200	1,063.50
2010-09-21	2,140	2,144	2,125	2,127	26,600	1,063.50
2010-09-17	2,070	2,100	2,070	2,100	11,800	1,050
2010-09-16	2,075	2,075	2,051	2,065	10,800	1,032.50
2010-09-15	2,071	2,071	2,023	2,051	11,100	1,025.50
2010-09-14	2,005	2,028	2,004	2,021	11,300	1,010.50
2010-09-13	2,066	2,066	2,030	2,030	5,100	1,015
2010-09-10	2,068	2,068	2,040	2,040	10,900	1,020
2010-09-09	2,008	2,009	1,991	1,996	6,300	998
2010-09-08	1,974	2,010	1,974	2,000	15,800	1,000
2010-09-07	1,984	1,985	1,968	1,974	14,200	987
2010-09-06	1,985	2,010	1,985	2,000	8,200	1,000
2010-09-03	1,967	1,995	1,955	1,987	5,300	993.50
2010-09-02	1,959	1,959	1,951	1,954	12,200	977
2010-09-01	1,953	1,977	1,950	1,953	14,500	976.50
2010-08-31	1,995	1,995	1,964	1,964	11,700	982
2010-08-30	1,972	2,000	1,969	1,970	8,100	985
2010-08-27	1,921	1,960	1,913	1,960	8,300	980
2010-08-26	1,927	1,954	1,923	1,951	9,000	975.50
2010-08-25	1,930	1,930	1,871	1,910	7,200	955
2010-08-24	1,950	1,987	1,950	1,954	9,800	977
2010-08-23	1,980	1,985	1,960	1,960	14,100	980
2010-08-20	2,020	2,021	1,975	1,984	23,500	992
2010-08-19	2,027	2,032	2,010	2,015	7,100	1,007.50
2010-08-18	2,019	2,038	2,016	2,027	17,500	1,013.50
2010-08-17	2,013	2,023	2,000	2,016	7,400	1,008
2010-08-16	2,048	2,080	2,015	2,019	5,000	1,009.50
2010-08-13	2,019	2,031	2,003	2,029	3,300	1,014.50
2010-08-12	2,036	2,047	2,010	2,019	11,300	1,009.50
2010-08-11	2,083	2,105	2,060	2,063	9,700	1,031.50
2010-08-10	2,113	2,137	2,071	2,105	6,500	1,052.50
2010-08-09	2,124	2,136	2,113	2,115	8,000	1,057.50
2010-08-06	2,051	2,140	2,030	2,119	16,300	1,059.50
2010-08-05	2,058	2,070	2,040	2,051	10,800	1,025.50
2010-08-04	2,040	2,060	2,010	2,051	10,800	1,025.50
2010-08-03	2,025	2,034	2,019	2,025	15,000	1,012.50
2010-08-02	2,051	2,052	2,003	2,006	25,600	1,003
2010-07-30	2,082	2,082	2,026	2,030	11,600	1,015
2010-07-29	2,014	2,120	2,009	2,090	30,900	1,045
2010-07-28	2,018	2,018	1,998	2,006	23,100	1,003
2010-07-27	1,993	2,022	1,992	2,006	10,700	1,003
2010-07-26	2,022	2,029	1,985	1,990	25,600	995
2010-07-23	2,027	2,027	1,986	2,011	7,600	1,005.50
2010-07-22	2,000	2,008	2,000	2,000	7,100	1,000
2010-07-21	2,055	2,055	2,010	2,010	6,800	1,005
2010-07-20	2,084	2,084	2,042	2,042	8,200	1,021
2010-07-16	2,054	2,054	2,030	2,036	6,400	1,018
2010-07-15	2,050	2,084	2,031	2,052	12,700	1,026
2010-07-14	2,082	2,082	2,050	2,052	7,900	1,026
2010-07-13	2,076	2,076	2,050	2,055	9,000	1,027.50
2010-07-12	2,041	2,063	2,041	2,050	7,100	1,025
2010-07-09	2,036	2,067	2,030	2,056	10,600	1,028
2010-07-08	2,051	2,068	2,031	2,035	12,400	1,017.50
2010-07-07	2,075	2,075	2,016	2,017	26,000	1,008.50
2010-07-06	2,106	2,106	2,050	2,075	10,400	1,037.50
2010-07-05	2,112	2,140	2,109	2,110	5,700	1,055
2010-07-02	2,127	2,136	2,122	2,126	4,900	1,063
2010-07-01	2,155	2,155	2,110	2,136	4,100	1,068
2010-06-30	2,160	2,210	2,151	2,155	6,300	1,077.50
2010-06-29	2,315	2,315	2,260	2,260	5,100	1,130
2010-06-28	2,298	2,310	2,295	2,296	1,200	1,148
2010-06-25	2,321	2,321	2,293	2,304	4,800	1,152
2010-06-24	2,302	2,328	2,302	2,321	3,900	1,160.50
2010-06-23	2,300	2,347	2,300	2,308	5,600	1,154
2010-06-22	2,344	2,344	2,312	2,329	1,700	1,164.50
2010-06-21	2,352	2,377	2,341	2,342	3,100	1,171
2010-06-18	2,304	2,319	2,296	2,302	4,500	1,151
2010-06-17	2,320	2,324	2,300	2,306	4,600	1,153
2010-06-16	2,310	2,331	2,310	2,311	2,400	1,155.50
2010-06-15	2,362	2,362	2,297	2,300	5,000	1,150
2010-06-14	2,348	2,348	2,312	2,312	4,000	1,156
2010-06-11	2,345	2,345	2,317	2,317	11,300	1,158.50
2010-06-10	2,388	2,388	2,297	2,298	5,700	1,149
2010-06-09	2,346	2,373	2,346	2,364	2,500	1,182
2010-06-08	2,310	2,354	2,310	2,345	1,900	1,172.50
2010-06-07	2,420	2,420	2,325	2,347	4,600	1,173.50
2010-06-04	2,405	2,447	2,400	2,420	2,700	1,210
2010-06-03	2,371	2,404	2,371	2,396	2,500	1,198
2010-06-02	2,351	2,407	2,351	2,371	6,100	1,185.50
2010-06-01	2,421	2,440	2,399	2,401	3,400	1,200.50
2010-05-31	2,375	2,439	2,375	2,410	4,900	1,205
2010-05-28	2,352	2,375	2,351	2,370	9,100	1,185
2010-05-27	2,300	2,310	2,300	2,310	12,100	1,155
2010-05-26	2,352	2,400	2,314	2,314	6,100	1,157
2010-05-25	2,386	2,394	2,365	2,380	6,700	1,190
2010-05-24	2,362	2,430	2,362	2,386	5,000	1,193
2010-05-21	2,394	2,434	2,376	2,398	8,100	1,199
2010-05-20	2,420	2,487	2,415	2,487	8,800	1,243.50
2010-05-19	2,400	2,405	2,375	2,405	8,100	1,202.50
2010-05-18	2,503	2,504	2,415	2,419	4,900	1,209.50
2010-05-17	2,590	2,603	2,522	2,535	11,600	1,267.50
2010-05-14	2,596	2,596	2,536	2,548	14,200	1,274
2010-05-13	2,580	2,616	2,559	2,585	15,100	1,292.50
2010-05-12	2,560	2,560	2,515	2,559	10,300	1,279.50
2010-05-11	2,500	2,547	2,500	2,510	6,700	1,255
2010-05-10	2,470	2,500	2,423	2,498	11,500	1,249
2010-05-07	2,381	2,486	2,313	2,474	9,900	1,237
2010-05-06	2,480	2,520	2,451	2,480	11,000	1,240
2010-04-30	2,525	2,534	2,490	2,514	5,600	1,257
2010-04-28	2,500	2,523	2,496	2,523	4,700	1,261.50
2010-04-27	2,549	2,550	2,513	2,544	5,700	1,272
2010-04-26	2,545	2,550	2,524	2,548	8,100	1,274
2010-04-23	2,517	2,550	2,507	2,537	3,800	1,268.50
2010-04-22	2,527	2,550	2,501	2,550	7,400	1,275
2010-04-21	2,530	2,530	2,505	2,527	8,200	1,263.50
2010-04-20	2,546	2,546	2,465	2,496	6,600	1,248
2010-04-19	2,529	2,529	2,473	2,496	9,700	1,248
2010-04-16	2,550	2,550	2,482	2,510	7,700	1,255
2010-04-15	2,503	2,549	2,470	2,542	20,300	1,271
2010-04-14	2,512	2,537	2,430	2,453	40,700	1,226.50
2010-04-13	2,505	2,512	2,475	2,512	18,300	1,256
2010-04-12	2,560	2,570	2,485	2,485	31,100	1,242.50
2010-04-09	2,555	2,646	2,550	2,560	43,400	1,280
2010-04-08	2,474	2,540	2,474	2,530	11,300	1,265
2010-04-07	2,480	2,515	2,474	2,510	12,200	1,255
2010-04-06	2,453	2,470	2,435	2,450	35,100	1,225
2010-04-05	2,470	2,491	2,445	2,468	7,200	1,234
2010-04-02	2,494	2,494	2,445	2,470	17,300	1,235
2010-04-01	2,474	2,493	2,457	2,486	10,900	1,243
2010-03-31	2,480	2,487	2,445	2,446	6,400	1,223
2010-03-30	2,481	2,481	2,450	2,464	11,200	1,232
2010-03-29	2,431	2,490	2,411	2,469	5,800	1,234.50
2010-03-26	2,440	2,460	2,390	2,460	9,000	1,230
2010-03-25	2,450	2,450	2,370	2,390	11,500	1,195
2010-03-24	2,368	2,380	2,356	2,377	6,800	1,188.50
2010-03-23	2,387	2,387	2,355	2,355	7,600	1,177.50
2010-03-19	2,341	2,400	2,340	2,374	10,100	1,187
2010-03-18	2,371	2,371	2,349	2,351	4,000	1,175.50
2010-03-17	2,378	2,380	2,361	2,371	4,000	1,185.50
2010-03-16	2,391	2,399	2,361	2,361	4,900	1,180.50
2010-03-15	2,420	2,420	2,352	2,374	7,300	1,187
2010-03-12	2,383	2,383	2,332	2,353	16,000	1,176.50
2010-03-11	2,327	2,382	2,327	2,358	11,600	1,179
2010-03-10	2,364	2,389	2,327	2,330	20,200	1,165
2010-03-09	2,391	2,421	2,370	2,385	28,500	1,192.50
2010-03-08	2,390	2,470	2,343	2,364	53,500	1,182
2010-03-05	2,330	2,335	2,310	2,327	11,600	1,163.50
2010-03-04	2,310	2,310	2,262	2,280	13,600	1,140
2010-03-03	2,310	2,337	2,292	2,310	13,200	1,155
2010-03-02	2,293	2,322	2,293	2,305	19,300	1,152.50
2010-03-01	2,337	2,379	2,322	2,343	16,100	1,171.50
2010-02-26	2,343	2,355	2,335	2,355	15,300	1,177.50
2010-02-25	2,319	2,355	2,310	2,343	24,700	1,171.50
2010-02-24	2,317	2,317	2,266	2,288	5,700	1,144
2010-02-23	2,350	2,350	2,290	2,316	8,400	1,158
2010-02-22	2,355	2,355	2,299	2,320	15,000	1,160
2010-02-19	2,299	2,299	2,255	2,274	26,300	1,137
2010-02-18	2,302	2,345	2,286	2,302	17,800	1,151
2010-02-17	2,239	2,338	2,239	2,325	30,400	1,162.50
2010-02-16	2,204	2,239	2,194	2,221	18,900	1,110.50
2010-02-15	2,210	2,210	2,175	2,191	15,200	1,095.50
2010-02-12	2,191	2,194	2,150	2,160	13,200	1,080
2010-02-10	2,164	2,220	2,145	2,219	16,800	1,109.50
2010-02-09	2,176	2,210	2,130	2,164	12,000	1,082
2010-02-08	2,200	2,218	2,188	2,216	11,500	1,108
2010-02-05	2,177	2,200	2,162	2,162	19,200	1,081
2010-02-04	2,200	2,240	2,155	2,240	28,000	1,120
2010-02-03	2,171	2,205	2,171	2,193	16,300	1,096.50
2010-02-02	2,190	2,200	2,180	2,190	17,700	1,095
2010-02-01	2,130	2,195	2,055	2,193	24,000	1,096.50
2010-01-29	2,046	2,167	2,026	2,089	38,500	1,044.50
2010-01-28	1,965	2,050	1,965	2,030	15,900	1,015
2010-01-27	1,990	2,004	1,962	1,965	11,700	982.50
2010-01-26	2,008	2,009	1,990	1,990	11,400	995
2010-01-25	2,012	2,023	2,001	2,008	14,100	1,004
2010-01-22	2,023	2,030	2,013	2,030	9,400	1,015
2010-01-21	2,050	2,069	2,030	2,037	14,700	1,018.50
2010-01-20	2,088	2,089	2,050	2,085	8,800	1,042.50
2010-01-19	2,075	2,089	2,047	2,052	9,600	1,026
2010-01-18	2,015	2,055	2,015	2,043	13,300	1,021.50
2010-01-15	2,065	2,065	2,010	2,017	28,100	1,008.50
2010-01-14	2,056	2,061	2,011	2,046	13,400	1,023
2010-01-13	2,099	2,099	2,050	2,056	17,800	1,028
2010-01-12	2,078	2,099	2,067	2,095	12,600	1,047.50
2010-01-08	2,109	2,109	2,081	2,100	8,200	1,050
2010-01-07	2,112	2,126	2,074	2,100	5,900	1,050
2010-01-06	2,147	2,167	2,100	2,112	9,500	1,056
2010-01-05	2,143	2,150	2,119	2,120	4,900	1,060
2010-01-04	2,150	2,165	2,130	2,141	19,500	1,070.50

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

9037 (株)ハマキョウレックス の時系列データ [2010年度]

9037 (株)ハマキョウレックスの時系列データ [2010年度]