9037 (株)ハマキョウレックスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,318	2,318	2,272	2,286	1,500	285.75
2011-12-29	2,261	2,295	2,244	2,293	4,800	286.63
2011-12-28	2,274	2,312	2,261	2,261	3,600	282.63
2011-12-27	2,363	2,363	2,274	2,274	6,300	284.25
2011-12-26	2,348	2,389	2,345	2,363	4,400	295.38
2011-12-22	2,400	2,400	2,347	2,347	2,600	293.38
2011-12-21	2,378	2,420	2,373	2,381	900	297.63
2011-12-20	2,372	2,378	2,358	2,378	3,000	297.25
2011-12-19	2,423	2,423	2,340	2,372	5,300	296.50
2011-12-16	2,440	2,440	2,374	2,375	9,500	296.88
2011-12-15	2,406	2,439	2,390	2,400	11,300	300
2011-12-14	2,359	2,410	2,344	2,405	10,600	300.63
2011-12-13	2,373	2,396	2,325	2,334	14,900	291.75
2011-12-12	2,450	2,450	2,350	2,428	6,400	303.50
2011-12-09	2,451	2,454	2,431	2,450	25,400	306.25
2011-12-08	2,410	2,465	2,382	2,460	30,900	307.50
2011-12-07	2,241	2,380	2,241	2,367	10,300	295.88
2011-12-06	2,341	2,341	2,240	2,240	7,900	280
2011-12-05	2,385	2,394	2,361	2,375	7,700	296.88
2011-12-02	2,380	2,400	2,370	2,388	15,900	298.50
2011-12-01	2,380	2,380	2,300	2,334	9,100	291.75
2011-11-30	2,319	2,324	2,258	2,324	29,700	290.50
2011-11-29	2,249	2,309	2,199	2,308	24,500	288.50
2011-11-28	2,100	2,219	2,100	2,201	12,300	275.13
2011-11-25	2,130	2,170	2,100	2,100	8,100	262.50
2011-11-24	2,162	2,162	2,093	2,127	15,800	265.88
2011-11-22	2,168	2,211	2,135	2,163	9,300	270.38
2011-11-21	2,155	2,177	2,101	2,169	12,100	271.13
2011-11-18	2,135	2,141	2,059	2,120	10,500	265
2011-11-17	1,993	2,150	1,977	2,105	23,900	263.13
2011-11-16	1,990	2,007	1,989	1,993	6,800	249.13
2011-11-15	2,004	2,020	1,989	2,006	16,700	250.75
2011-11-14	2,007	2,019	1,976	1,984	16,000	248
2011-11-11	1,960	2,029	1,960	2,007	13,000	250.88
2011-11-10	1,990	1,990	1,950	1,976	19,800	247
2011-11-09	2,040	2,040	2,014	2,029	8,800	253.63
2011-11-08	2,082	2,088	2,032	2,033	10,400	254.13
2011-11-07	2,109	2,109	2,082	2,088	10,400	261
2011-11-04	2,150	2,150	2,104	2,110	12,700	263.75
2011-11-02	2,201	2,201	2,144	2,153	11,100	269.13
2011-11-01	2,250	2,256	2,222	2,223	10,400	277.88
2011-10-31	2,250	2,269	2,250	2,250	5,800	281.25
2011-10-28	2,310	2,320	2,221	2,249	18,100	281.13
2011-10-27	2,299	2,301	2,200	2,285	14,500	285.63
2011-10-26	2,251	2,325	2,232	2,256	10,000	282
2011-10-25	2,265	2,293	2,254	2,265	5,300	283.13
2011-10-24	2,270	2,295	2,261	2,265	4,000	283.13
2011-10-21	2,265	2,294	2,239	2,250	6,700	281.25
2011-10-20	2,292	2,329	2,261	2,265	4,900	283.13
2011-10-19	2,321	2,322	2,310	2,321	1,700	290.13
2011-10-18	2,320	2,321	2,319	2,321	1,000	290.13
2011-10-17	2,337	2,368	2,318	2,321	3,000	290.13
2011-10-14	2,322	2,378	2,300	2,337	5,900	292.13
2011-10-13	2,345	2,350	2,330	2,337	3,600	292.13
2011-10-12	2,234	2,355	2,234	2,345	6,600	293.13
2011-10-11	2,261	2,315	2,261	2,272	7,600	284
2011-10-07	2,264	2,293	2,237	2,246	9,400	280.75
2011-10-06	2,273	2,314	2,255	2,257	6,500	282.13
2011-10-05	2,351	2,351	2,246	2,249	10,100	281.13
2011-10-04	2,332	2,341	2,325	2,326	7,700	290.75
2011-10-03	2,390	2,393	2,363	2,382	2,800	297.75
2011-09-30	2,534	2,559	2,396	2,396	27,600	299.50
2011-09-29	2,434	2,720	2,434	2,560	42,400	320
2011-09-28	2,256	2,439	2,256	2,416	14,100	302
2011-09-27	2,252	2,274	2,233	2,274	7,100	284.25
2011-09-26	2,258	2,280	2,220	2,222	10,600	277.75
2011-09-22	2,355	2,399	2,269	2,280	10,600	285
2011-09-21	2,440	2,440	2,400	2,400	6,000	300
2011-09-20	2,445	2,481	2,409	2,440	7,200	305
2011-09-16	2,461	2,495	2,423	2,480	8,100	310
2011-09-15	2,512	2,514	2,410	2,411	8,000	301.38
2011-09-14	2,420	2,487	2,418	2,430	12,400	303.75
2011-09-13	2,488	2,500	2,420	2,424	8,400	303
2011-09-12	2,540	2,540	2,474	2,503	8,400	312.88
2011-09-09	2,468	2,585	2,468	2,540	21,900	317.50
2011-09-08	2,517	2,533	2,503	2,518	4,500	314.75
2011-09-07	2,506	2,508	2,477	2,497	6,800	312.13
2011-09-06	2,523	2,542	2,490	2,502	10,400	312.75
2011-09-05	2,537	2,537	2,511	2,523	5,100	315.38
2011-09-02	2,555	2,568	2,525	2,549	7,200	318.63
2011-09-01	2,600	2,600	2,555	2,577	11,500	322.13
2011-08-31	2,541	2,590	2,541	2,573	8,100	321.63
2011-08-30	2,519	2,567	2,510	2,567	8,600	320.88
2011-08-29	2,487	2,487	2,471	2,485	4,700	310.63
2011-08-26	2,438	2,470	2,438	2,470	5,500	308.75
2011-08-25	2,440	2,440	2,402	2,425	5,600	303.13
2011-08-24	2,443	2,443	2,396	2,403	5,000	300.38
2011-08-23	2,393	2,419	2,355	2,393	10,900	299.13
2011-08-22	2,505	2,505	2,380	2,392	10,400	299
2011-08-19	2,393	2,470	2,371	2,470	14,900	308.75
2011-08-18	2,486	2,486	2,428	2,428	13,600	303.50
2011-08-17	2,462	2,462	2,440	2,449	4,700	306.13
2011-08-16	2,462	2,491	2,434	2,462	9,800	307.75
2011-08-15	2,521	2,521	2,432	2,469	5,600	308.63
2011-08-12	2,499	2,499	2,423	2,423	9,600	302.88
2011-08-11	2,460	2,499	2,443	2,473	9,300	309.13
2011-08-10	2,476	2,600	2,476	2,541	19,500	317.63
2011-08-09	2,378	2,447	2,301	2,447	6,800	305.88
2011-08-08	2,467	2,481	2,440	2,440	7,700	305
2011-08-05	2,501	2,511	2,455	2,492	10,000	311.50
2011-08-04	2,555	2,596	2,555	2,569	5,700	321.13
2011-08-03	2,631	2,635	2,554	2,570	13,100	321.25
2011-08-02	2,744	2,744	2,627	2,647	9,300	330.88
2011-08-01	2,600	2,780	2,600	2,745	29,800	343.13
2011-07-29	2,586	2,650	2,582	2,639	37,400	329.88
2011-07-28	2,490	2,605	2,480	2,605	27,900	325.63
2011-07-27	2,480	2,523	2,476	2,509	26,700	313.63
2011-07-26	2,469	2,485	2,469	2,476	20,800	309.50
2011-07-25	2,480	2,485	2,468	2,469	15,400	308.63
2011-07-22	2,461	2,490	2,461	2,480	22,100	310
2011-07-21	2,470	2,475	2,452	2,459	8,300	307.38
2011-07-20	2,482	2,486	2,469	2,469	8,600	308.63
2011-07-19	2,527	2,527	2,471	2,478	10,100	309.75
2011-07-15	2,529	2,529	2,459	2,477	12,700	309.63
2011-07-14	2,495	2,495	2,476	2,479	9,400	309.88
2011-07-13	2,500	2,510	2,495	2,495	6,800	311.88
2011-07-12	2,481	2,510	2,481	2,500	6,200	312.50
2011-07-11	2,504	2,534	2,500	2,525	4,600	315.63
2011-07-08	2,560	2,566	2,533	2,542	10,900	317.75
2011-07-07	2,525	2,573	2,525	2,563	4,800	320.38
2011-07-06	2,560	2,560	2,533	2,550	13,300	318.75
2011-07-05	2,600	2,606	2,577	2,580	8,900	322.50
2011-07-04	2,620	2,649	2,620	2,627	7,200	328.38
2011-07-01	2,617	2,641	2,602	2,617	7,800	327.13
2011-06-30	2,624	2,629	2,595	2,624	10,400	328
2011-06-29	2,588	2,607	2,585	2,603	12,600	325.38
2011-06-28	2,579	2,579	2,548	2,573	13,600	321.63
2011-06-27	2,550	2,597	2,547	2,580	8,100	322.50
2011-06-24	2,529	2,579	2,526	2,555	7,600	319.38
2011-06-23	2,527	2,537	2,527	2,528	7,100	316
2011-06-22	2,544	2,575	2,544	2,575	13,500	321.88
2011-06-21	2,451	2,520	2,451	2,520	11,700	315
2011-06-20	2,486	2,486	2,450	2,460	6,900	307.50
2011-06-17	2,455	2,459	2,423	2,436	9,700	304.50
2011-06-16	2,451	2,452	2,431	2,431	4,600	303.88
2011-06-15	2,490	2,493	2,451	2,464	5,200	308
2011-06-14	2,485	2,503	2,450	2,458	5,300	307.25
2011-06-13	2,419	2,550	2,418	2,483	7,300	310.38
2011-06-10	2,480	2,480	2,452	2,453	9,300	306.63
2011-06-09	2,413	2,487	2,410	2,450	7,800	306.25
2011-06-08	2,426	2,454	2,418	2,430	6,600	303.75
2011-06-07	2,427	2,460	2,411	2,426	4,700	303.25
2011-06-06	2,433	2,435	2,411	2,426	5,800	303.25
2011-06-03	2,472	2,491	2,440	2,465	7,600	308.13
2011-06-02	2,499	2,499	2,464	2,471	6,300	308.88
2011-06-01	2,523	2,544	2,506	2,537	8,500	317.13
2011-05-31	2,525	2,600	2,473	2,473	12,400	309.13
2011-05-30	2,461	2,536	2,460	2,525	9,100	315.63
2011-05-27	2,430	2,503	2,410	2,418	13,700	302.25
2011-05-26	2,440	2,442	2,403	2,430	11,200	303.75
2011-05-25	2,428	2,449	2,383	2,440	11,900	305
2011-05-24	2,389	2,402	2,376	2,394	5,200	299.25
2011-05-23	2,440	2,440	2,391	2,399	6,400	299.88
2011-05-20	2,489	2,489	2,436	2,436	13,100	304.50
2011-05-19	2,599	2,599	2,453	2,490	23,300	311.25
2011-05-18	2,500	2,615	2,489	2,577	25,600	322.13
2011-05-17	2,435	2,550	2,420	2,505	26,200	313.13
2011-05-16	2,430	2,439	2,351	2,414	15,200	301.75
2011-05-13	2,420	2,431	2,382	2,405	15,400	300.63
2011-05-12	2,301	2,430	2,300	2,420	12,800	302.50
2011-05-11	2,348	2,356	2,341	2,341	4,900	292.63
2011-05-10	2,342	2,359	2,322	2,322	5,200	290.25
2011-05-09	2,335	2,376	2,335	2,376	2,000	297
2011-05-06	2,319	2,339	2,312	2,336	6,500	292
2011-05-02	2,348	2,372	2,348	2,362	7,500	295.25
2011-04-28	2,308	2,370	2,307	2,348	7,700	293.50
2011-04-27	2,304	2,342	2,304	2,316	4,000	289.50
2011-04-26	2,338	2,338	2,282	2,317	5,500	289.63
2011-04-25	2,337	2,364	2,324	2,339	3,600	292.38
2011-04-22	2,352	2,370	2,348	2,355	4,100	294.38
2011-04-21	2,364	2,367	2,352	2,355	5,300	294.38
2011-04-20	2,371	2,371	2,358	2,364	4,200	295.50
2011-04-19	2,343	2,343	2,320	2,321	3,100	290.13
2011-04-18	2,343	2,398	2,343	2,374	7,500	296.75
2011-04-15	2,387	2,387	2,327	2,362	7,800	295.25
2011-04-14	2,316	2,360	2,313	2,353	4,600	294.13
2011-04-13	2,313	2,326	2,300	2,316	5,600	289.50
2011-04-12	2,356	2,356	2,327	2,338	5,900	292.25
2011-04-11	2,313	2,375	2,305	2,371	7,300	296.38
2011-04-08	2,290	2,324	2,240	2,309	17,400	288.63
2011-04-07	2,319	2,321	2,285	2,290	13,600	286.25
2011-04-06	2,350	2,351	2,309	2,316	16,000	289.50
2011-04-05	2,398	2,398	2,351	2,374	15,800	296.75
2011-04-04	2,392	2,408	2,389	2,408	20,000	301
2011-04-01	2,400	2,424	2,391	2,392	26,000	299
2011-03-31	2,360	2,405	2,354	2,405	28,200	300.63
2011-03-30	2,310	2,362	2,280	2,358	28,600	294.75
2011-03-29	2,231	2,272	2,231	2,272	22,000	284
2011-03-28	2,290	2,290	2,221	2,280	21,700	285
2011-03-25	2,349	2,349	2,295	2,304	28,400	288
2011-03-24	2,340	2,378	2,332	2,350	10,100	293.75
2011-03-23	2,329	2,388	2,325	2,364	20,900	295.50
2011-03-22	2,520	2,522	2,356	2,414	22,100	301.75
2011-03-18	2,260	2,420	2,215	2,400	24,500	300
2011-03-17	1,901	2,150	1,901	2,060	51,600	257.50
2011-03-16	1,797	1,976	1,768	1,890	44,200	236.25
2011-03-15	2,226	2,226	1,677	1,677	47,400	209.63
2011-03-14	1,983	2,290	1,983	2,176	22,400	272
2011-03-11	2,502	2,509	2,475	2,483	27,000	310.38
2011-03-10	2,577	2,579	2,533	2,565	9,200	320.63
2011-03-09	2,600	2,625	2,576	2,576	10,000	322
2011-03-08	2,565	2,601	2,565	2,595	7,100	324.38
2011-03-07	2,600	2,610	2,588	2,600	12,900	325
2011-03-04	2,610	2,617	2,603	2,608	11,100	326
2011-03-03	2,610	2,616	2,600	2,607	13,100	325.88
2011-03-02	2,635	2,661	2,615	2,615	15,000	326.88
2011-03-01	2,585	2,720	2,585	2,685	21,400	335.63
2011-02-28	2,538	2,616	2,534	2,590	14,400	323.75
2011-02-25	2,497	2,551	2,474	2,538	16,300	317.25
2011-02-24	2,627	2,672	2,523	2,531	25,200	316.38
2011-02-23	2,600	2,720	2,600	2,627	29,700	328.38
2011-02-22	2,680	2,680	2,624	2,624	19,000	328
2011-02-21	2,723	2,723	2,682	2,683	5,300	335.38
2011-02-18	2,747	2,747	2,684	2,701	10,100	337.63
2011-02-17	2,692	2,729	2,692	2,729	10,200	341.13
2011-02-16	2,730	2,747	2,677	2,689	11,300	336.13
2011-02-15	2,695	2,725	2,670	2,707	19,200	338.38
2011-02-14	2,706	2,706	2,636	2,647	22,600	330.88
2011-02-10	2,740	2,750	2,724	2,728	15,400	341
2011-02-09	2,751	2,751	2,712	2,726	7,000	340.75
2011-02-08	2,700	2,753	2,700	2,743	23,400	342.88
2011-02-07	2,750	2,761	2,697	2,700	20,000	337.50
2011-02-04	2,669	2,750	2,667	2,741	39,300	342.63
2011-02-03	2,640	2,698	2,640	2,690	29,200	336.25
2011-02-02	2,598	2,700	2,590	2,690	56,300	336.25
2011-02-01	2,535	2,594	2,535	2,573	25,500	321.63
2011-01-31	2,470	2,530	2,444	2,510	25,200	313.75
2011-01-28	2,538	2,551	2,485	2,520	8,100	315
2011-01-27	2,458	2,548	2,458	2,538	15,000	317.25
2011-01-26	2,485	2,492	2,477	2,477	5,700	309.63
2011-01-25	2,516	2,554	2,508	2,508	11,800	313.50
2011-01-24	2,599	2,600	2,386	2,529	32,600	316.13
2011-01-21	2,555	2,590	2,546	2,565	31,800	320.63
2011-01-20	2,598	2,609	2,529	2,581	44,400	322.63
2011-01-19	2,509	2,549	2,487	2,540	42,400	317.50
2011-01-18	2,423	2,494	2,423	2,482	21,800	310.25
2011-01-17	2,439	2,439	2,390	2,413	16,500	301.63
2011-01-14	2,419	2,420	2,390	2,394	21,900	299.25
2011-01-13	2,432	2,470	2,417	2,425	24,200	303.13
2011-01-12	2,420	2,456	2,420	2,450	33,200	306.25
2011-01-11	2,395	2,466	2,394	2,421	36,400	302.63
2011-01-07	2,411	2,428	2,389	2,395	24,100	299.38
2011-01-06	2,419	2,499	2,397	2,400	29,600	300
2011-01-05	2,470	2,470	2,332	2,385	47,500	298.13
2011-01-04	2,483	2,510	2,412	2,469	35,400	308.63

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 [2011年度]

9037 (株)ハマキョウレックスの時系列データ [2011年度]