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
2011-12-302,3182,3182,2722,2861,5001,143
2011-12-292,2612,2952,2442,2934,8001,146.50
2011-12-282,2742,3122,2612,2613,6001,130.50
2011-12-272,3632,3632,2742,2746,3001,137
2011-12-262,3482,3892,3452,3634,4001,181.50
2011-12-222,4002,4002,3472,3472,6001,173.50
2011-12-212,3782,4202,3732,3819001,190.50
2011-12-202,3722,3782,3582,3783,0001,189
2011-12-192,4232,4232,3402,3725,3001,186
2011-12-162,4402,4402,3742,3759,5001,187.50
2011-12-152,4062,4392,3902,40011,3001,200
2011-12-142,3592,4102,3442,40510,6001,202.50
2011-12-132,3732,3962,3252,33414,9001,167
2011-12-122,4502,4502,3502,4286,4001,214
2011-12-092,4512,4542,4312,45025,4001,225
2011-12-082,4102,4652,3822,46030,9001,230
2011-12-072,2412,3802,2412,36710,3001,183.50
2011-12-062,3412,3412,2402,2407,9001,120
2011-12-052,3852,3942,3612,3757,7001,187.50
2011-12-022,3802,4002,3702,38815,9001,194
2011-12-012,3802,3802,3002,3349,1001,167
2011-11-302,3192,3242,2582,32429,7001,162
2011-11-292,2492,3092,1992,30824,5001,154
2011-11-282,1002,2192,1002,20112,3001,100.50
2011-11-252,1302,1702,1002,1008,1001,050
2011-11-242,1622,1622,0932,12715,8001,063.50
2011-11-222,1682,2112,1352,1639,3001,081.50
2011-11-212,1552,1772,1012,16912,1001,084.50
2011-11-182,1352,1412,0592,12010,5001,060
2011-11-171,9932,1501,9772,10523,9001,052.50
2011-11-161,9902,0071,9891,9936,800996.50
2011-11-152,0042,0201,9892,00616,7001,003
2011-11-142,0072,0191,9761,98416,000992
2011-11-111,9602,0291,9602,00713,0001,003.50
2011-11-101,9901,9901,9501,97619,800988
2011-11-092,0402,0402,0142,0298,8001,014.50
2011-11-082,0822,0882,0322,03310,4001,016.50
2011-11-072,1092,1092,0822,08810,4001,044
2011-11-042,1502,1502,1042,11012,7001,055
2011-11-022,2012,2012,1442,15311,1001,076.50
2011-11-012,2502,2562,2222,22310,4001,111.50
2011-10-312,2502,2692,2502,2505,8001,125
2011-10-282,3102,3202,2212,24918,1001,124.50
2011-10-272,2992,3012,2002,28514,5001,142.50
2011-10-262,2512,3252,2322,25610,0001,128
2011-10-252,2652,2932,2542,2655,3001,132.50
2011-10-242,2702,2952,2612,2654,0001,132.50
2011-10-212,2652,2942,2392,2506,7001,125
2011-10-202,2922,3292,2612,2654,9001,132.50
2011-10-192,3212,3222,3102,3211,7001,160.50
2011-10-182,3202,3212,3192,3211,0001,160.50
2011-10-172,3372,3682,3182,3213,0001,160.50
2011-10-142,3222,3782,3002,3375,9001,168.50
2011-10-132,3452,3502,3302,3373,6001,168.50
2011-10-122,2342,3552,2342,3456,6001,172.50
2011-10-112,2612,3152,2612,2727,6001,136
2011-10-072,2642,2932,2372,2469,4001,123
2011-10-062,2732,3142,2552,2576,5001,128.50
2011-10-052,3512,3512,2462,24910,1001,124.50
2011-10-042,3322,3412,3252,3267,7001,163
2011-10-032,3902,3932,3632,3822,8001,191
2011-09-302,5342,5592,3962,39627,6001,198
2011-09-292,4342,7202,4342,56042,4001,280
2011-09-282,2562,4392,2562,41614,1001,208
2011-09-272,2522,2742,2332,2747,1001,137
2011-09-262,2582,2802,2202,22210,6001,111
2011-09-222,3552,3992,2692,28010,6001,140
2011-09-212,4402,4402,4002,4006,0001,200
2011-09-202,4452,4812,4092,4407,2001,220
2011-09-162,4612,4952,4232,4808,1001,240
2011-09-152,5122,5142,4102,4118,0001,205.50
2011-09-142,4202,4872,4182,43012,4001,215
2011-09-132,4882,5002,4202,4248,4001,212
2011-09-122,5402,5402,4742,5038,4001,251.50
2011-09-092,4682,5852,4682,54021,9001,270
2011-09-082,5172,5332,5032,5184,5001,259
2011-09-072,5062,5082,4772,4976,8001,248.50
2011-09-062,5232,5422,4902,50210,4001,251
2011-09-052,5372,5372,5112,5235,1001,261.50
2011-09-022,5552,5682,5252,5497,2001,274.50
2011-09-012,6002,6002,5552,57711,5001,288.50
2011-08-312,5412,5902,5412,5738,1001,286.50
2011-08-302,5192,5672,5102,5678,6001,283.50
2011-08-292,4872,4872,4712,4854,7001,242.50
2011-08-262,4382,4702,4382,4705,5001,235
2011-08-252,4402,4402,4022,4255,6001,212.50
2011-08-242,4432,4432,3962,4035,0001,201.50
2011-08-232,3932,4192,3552,39310,9001,196.50
2011-08-222,5052,5052,3802,39210,4001,196
2011-08-192,3932,4702,3712,47014,9001,235
2011-08-182,4862,4862,4282,42813,6001,214
2011-08-172,4622,4622,4402,4494,7001,224.50
2011-08-162,4622,4912,4342,4629,8001,231
2011-08-152,5212,5212,4322,4695,6001,234.50
2011-08-122,4992,4992,4232,4239,6001,211.50
2011-08-112,4602,4992,4432,4739,3001,236.50
2011-08-102,4762,6002,4762,54119,5001,270.50
2011-08-092,3782,4472,3012,4476,8001,223.50
2011-08-082,4672,4812,4402,4407,7001,220
2011-08-052,5012,5112,4552,49210,0001,246
2011-08-042,5552,5962,5552,5695,7001,284.50
2011-08-032,6312,6352,5542,57013,1001,285
2011-08-022,7442,7442,6272,6479,3001,323.50
2011-08-012,6002,7802,6002,74529,8001,372.50
2011-07-292,5862,6502,5822,63937,4001,319.50
2011-07-282,4902,6052,4802,60527,9001,302.50
2011-07-272,4802,5232,4762,50926,7001,254.50
2011-07-262,4692,4852,4692,47620,8001,238
2011-07-252,4802,4852,4682,46915,4001,234.50
2011-07-222,4612,4902,4612,48022,1001,240
2011-07-212,4702,4752,4522,4598,3001,229.50
2011-07-202,4822,4862,4692,4698,6001,234.50
2011-07-192,5272,5272,4712,47810,1001,239
2011-07-152,5292,5292,4592,47712,7001,238.50
2011-07-142,4952,4952,4762,4799,4001,239.50
2011-07-132,5002,5102,4952,4956,8001,247.50
2011-07-122,4812,5102,4812,5006,2001,250
2011-07-112,5042,5342,5002,5254,6001,262.50
2011-07-082,5602,5662,5332,54210,9001,271
2011-07-072,5252,5732,5252,5634,8001,281.50
2011-07-062,5602,5602,5332,55013,3001,275
2011-07-052,6002,6062,5772,5808,9001,290
2011-07-042,6202,6492,6202,6277,2001,313.50
2011-07-012,6172,6412,6022,6177,8001,308.50
2011-06-302,6242,6292,5952,62410,4001,312
2011-06-292,5882,6072,5852,60312,6001,301.50
2011-06-282,5792,5792,5482,57313,6001,286.50
2011-06-272,5502,5972,5472,5808,1001,290
2011-06-242,5292,5792,5262,5557,6001,277.50
2011-06-232,5272,5372,5272,5287,1001,264
2011-06-222,5442,5752,5442,57513,5001,287.50
2011-06-212,4512,5202,4512,52011,7001,260
2011-06-202,4862,4862,4502,4606,9001,230
2011-06-172,4552,4592,4232,4369,7001,218
2011-06-162,4512,4522,4312,4314,6001,215.50
2011-06-152,4902,4932,4512,4645,2001,232
2011-06-142,4852,5032,4502,4585,3001,229
2011-06-132,4192,5502,4182,4837,3001,241.50
2011-06-102,4802,4802,4522,4539,3001,226.50
2011-06-092,4132,4872,4102,4507,8001,225
2011-06-082,4262,4542,4182,4306,6001,215
2011-06-072,4272,4602,4112,4264,7001,213
2011-06-062,4332,4352,4112,4265,8001,213
2011-06-032,4722,4912,4402,4657,6001,232.50
2011-06-022,4992,4992,4642,4716,3001,235.50
2011-06-012,5232,5442,5062,5378,5001,268.50
2011-05-312,5252,6002,4732,47312,4001,236.50
2011-05-302,4612,5362,4602,5259,1001,262.50
2011-05-272,4302,5032,4102,41813,7001,209
2011-05-262,4402,4422,4032,43011,2001,215
2011-05-252,4282,4492,3832,44011,9001,220
2011-05-242,3892,4022,3762,3945,2001,197
2011-05-232,4402,4402,3912,3996,4001,199.50
2011-05-202,4892,4892,4362,43613,1001,218
2011-05-192,5992,5992,4532,49023,3001,245
2011-05-182,5002,6152,4892,57725,6001,288.50
2011-05-172,4352,5502,4202,50526,2001,252.50
2011-05-162,4302,4392,3512,41415,2001,207
2011-05-132,4202,4312,3822,40515,4001,202.50
2011-05-122,3012,4302,3002,42012,8001,210
2011-05-112,3482,3562,3412,3414,9001,170.50
2011-05-102,3422,3592,3222,3225,2001,161
2011-05-092,3352,3762,3352,3762,0001,188
2011-05-062,3192,3392,3122,3366,5001,168
2011-05-022,3482,3722,3482,3627,5001,181
2011-04-282,3082,3702,3072,3487,7001,174
2011-04-272,3042,3422,3042,3164,0001,158
2011-04-262,3382,3382,2822,3175,5001,158.50
2011-04-252,3372,3642,3242,3393,6001,169.50
2011-04-222,3522,3702,3482,3554,1001,177.50
2011-04-212,3642,3672,3522,3555,3001,177.50
2011-04-202,3712,3712,3582,3644,2001,182
2011-04-192,3432,3432,3202,3213,1001,160.50
2011-04-182,3432,3982,3432,3747,5001,187
2011-04-152,3872,3872,3272,3627,8001,181
2011-04-142,3162,3602,3132,3534,6001,176.50
2011-04-132,3132,3262,3002,3165,6001,158
2011-04-122,3562,3562,3272,3385,9001,169
2011-04-112,3132,3752,3052,3717,3001,185.50
2011-04-082,2902,3242,2402,30917,4001,154.50
2011-04-072,3192,3212,2852,29013,6001,145
2011-04-062,3502,3512,3092,31616,0001,158
2011-04-052,3982,3982,3512,37415,8001,187
2011-04-042,3922,4082,3892,40820,0001,204
2011-04-012,4002,4242,3912,39226,0001,196
2011-03-312,3602,4052,3542,40528,2001,202.50
2011-03-302,3102,3622,2802,35828,6001,179
2011-03-292,2312,2722,2312,27222,0001,136
2011-03-282,2902,2902,2212,28021,7001,140
2011-03-252,3492,3492,2952,30428,4001,152
2011-03-242,3402,3782,3322,35010,1001,175
2011-03-232,3292,3882,3252,36420,9001,182
2011-03-222,5202,5222,3562,41422,1001,207
2011-03-182,2602,4202,2152,40024,5001,200
2011-03-171,9012,1501,9012,06051,6001,030
2011-03-161,7971,9761,7681,89044,200945
2011-03-152,2262,2261,6771,67747,400838.50
2011-03-141,9832,2901,9832,17622,4001,088
2011-03-112,5022,5092,4752,48327,0001,241.50
2011-03-102,5772,5792,5332,5659,2001,282.50
2011-03-092,6002,6252,5762,57610,0001,288
2011-03-082,5652,6012,5652,5957,1001,297.50
2011-03-072,6002,6102,5882,60012,9001,300
2011-03-042,6102,6172,6032,60811,1001,304
2011-03-032,6102,6162,6002,60713,1001,303.50
2011-03-022,6352,6612,6152,61515,0001,307.50
2011-03-012,5852,7202,5852,68521,4001,342.50
2011-02-282,5382,6162,5342,59014,4001,295
2011-02-252,4972,5512,4742,53816,3001,269
2011-02-242,6272,6722,5232,53125,2001,265.50
2011-02-232,6002,7202,6002,62729,7001,313.50
2011-02-222,6802,6802,6242,62419,0001,312
2011-02-212,7232,7232,6822,6835,3001,341.50
2011-02-182,7472,7472,6842,70110,1001,350.50
2011-02-172,6922,7292,6922,72910,2001,364.50
2011-02-162,7302,7472,6772,68911,3001,344.50
2011-02-152,6952,7252,6702,70719,2001,353.50
2011-02-142,7062,7062,6362,64722,6001,323.50
2011-02-102,7402,7502,7242,72815,4001,364
2011-02-092,7512,7512,7122,7267,0001,363
2011-02-082,7002,7532,7002,74323,4001,371.50
2011-02-072,7502,7612,6972,70020,0001,350
2011-02-042,6692,7502,6672,74139,3001,370.50
2011-02-032,6402,6982,6402,69029,2001,345
2011-02-022,5982,7002,5902,69056,3001,345
2011-02-012,5352,5942,5352,57325,5001,286.50
2011-01-312,4702,5302,4442,51025,2001,255
2011-01-282,5382,5512,4852,5208,1001,260
2011-01-272,4582,5482,4582,53815,0001,269
2011-01-262,4852,4922,4772,4775,7001,238.50
2011-01-252,5162,5542,5082,50811,8001,254
2011-01-242,5992,6002,3862,52932,6001,264.50
2011-01-212,5552,5902,5462,56531,8001,282.50
2011-01-202,5982,6092,5292,58144,4001,290.50
2011-01-192,5092,5492,4872,54042,4001,270
2011-01-182,4232,4942,4232,48221,8001,241
2011-01-172,4392,4392,3902,41316,5001,206.50
2011-01-142,4192,4202,3902,39421,9001,197
2011-01-132,4322,4702,4172,42524,2001,212.50
2011-01-122,4202,4562,4202,45033,2001,225
2011-01-112,3952,4662,3942,42136,4001,210.50
2011-01-072,4112,4282,3892,39524,1001,197.50
2011-01-062,4192,4992,3972,40029,6001,200
2011-01-052,4702,4702,3322,38547,5001,192.50
2011-01-042,4832,5102,4122,46935,4001,234.50

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