9037 (株)ハマキョウレックス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282,7712,7902,7602,77213,2001,386
2012-12-272,6702,7512,6702,73620,7001,368
2012-12-262,6582,6582,6132,65616,1001,328
2012-12-252,6802,6892,6052,62210,8001,311
2012-12-212,6222,6762,6202,67610,2001,338
2012-12-202,6622,6662,6162,62221,4001,311
2012-12-192,6102,6422,6022,62518,9001,312.50
2012-12-182,6642,6642,5602,60137,7001,300.50
2012-12-172,6202,6802,6042,64724,1001,323.50
2012-12-142,4862,5742,4862,54024,0001,270
2012-12-132,5302,5902,5252,57815,2001,289
2012-12-122,5012,5182,5012,50810,7001,254
2012-12-112,5102,5102,4912,50132,9001,250.50
2012-12-102,5402,5402,5162,5203,1001,260
2012-12-072,5202,5262,5102,5126,1001,256
2012-12-062,4992,5262,4952,5157,9001,257.50
2012-12-052,4952,5152,4742,49910,7001,249.50
2012-12-042,4682,4902,4522,47812,6001,239
2012-12-032,4692,4862,4662,4682,4001,234
2012-11-302,4992,5002,4622,46210,8001,231
2012-11-292,4992,4992,4542,45421,7001,227
2012-11-282,4472,4522,4292,44915,0001,224.50
2012-11-272,4912,5012,4112,41928,9001,209.50
2012-11-262,5502,5502,4652,4658,0001,232.50
2012-11-222,5222,5252,5022,52012,0001,260
2012-11-212,5092,5252,5052,52112,2001,260.50
2012-11-202,4902,5202,4712,50923,5001,254.50
2012-11-192,4292,4482,4222,4426,5001,221
2012-11-162,4292,4482,3992,42912,3001,214.50
2012-11-152,3642,4292,3642,42912,6001,214.50
2012-11-142,4002,4002,3262,33611,2001,168
2012-11-132,3652,4112,3652,3939,0001,196.50
2012-11-122,3952,4472,3652,3655,1001,182.50
2012-11-092,3912,4262,3772,39511,4001,197.50
2012-11-082,4412,4412,3622,36726,3001,183.50
2012-11-072,4862,5162,4262,44111,1001,220.50
2012-11-062,5082,5122,4052,49126,5001,245.50
2012-11-052,5932,5942,4902,5088,7001,254
2012-11-022,5132,5752,5102,57515,6001,287.50
2012-11-012,4562,4742,4562,4687,9001,234
2012-10-312,3802,4892,3802,48940,2001,244.50
2012-10-302,5102,5742,2502,31069,6001,155
2012-10-292,5472,5632,5302,5326,6001,266
2012-10-262,5702,5702,5532,5646,3001,282
2012-10-252,5682,5682,5142,5683,9001,284
2012-10-242,5102,5192,5052,5187,4001,259
2012-10-232,5612,5612,5462,5469,7001,273
2012-10-222,5042,5582,5032,54910,7001,274.50
2012-10-192,5342,5342,5082,5176,4001,258.50
2012-10-182,5002,5272,4902,5038,6001,251.50
2012-10-172,4592,5122,4502,45016,9001,225
2012-10-162,4692,5082,4652,4825,0001,241
2012-10-152,4502,4782,4342,4689,6001,234
2012-10-122,4582,4752,4502,4537,9001,226.50
2012-10-112,4502,4752,4502,4614,8001,230.50
2012-10-102,4612,4982,4472,45621,3001,228
2012-10-092,4992,5382,4842,4859,6001,242.50
2012-10-052,5002,5392,4662,4987,4001,249
2012-10-042,5502,5562,5042,5067,4001,253
2012-10-032,5482,5842,5122,55620,5001,278
2012-10-022,4532,5182,4532,49819,3001,249
2012-10-012,4502,4642,4502,45310,1001,226.50
2012-09-282,4522,4632,4502,45210,6001,226
2012-09-272,4402,4792,4192,42610,2001,213
2012-09-262,4182,4432,4182,4387,6001,219
2012-09-252,4122,4392,4042,4395,7001,219.50
2012-09-242,4242,4242,3852,4125,8001,206
2012-09-212,4452,4452,4222,4242,1001,212
2012-09-202,4042,4492,4042,43914,8001,219.50
2012-09-192,4352,4402,4022,43413,0001,217
2012-09-182,4302,4502,4252,42923,9001,214.50
2012-09-142,4502,4502,3872,42523,6001,212.50
2012-09-132,3952,4502,3922,45020,0001,225
2012-09-122,3502,3912,3502,38818,2001,194
2012-09-112,3652,3702,3162,37016,7001,185
2012-09-102,2692,3652,2692,36527,1001,182.50
2012-09-072,2732,2732,2452,26419,2001,132
2012-09-062,2752,2752,2002,21228,6001,106
2012-09-052,3342,3352,2702,27014,0001,135
2012-09-042,3672,3672,3212,3319,8001,165.50
2012-09-032,3982,3982,3502,3558,5001,177.50
2012-08-312,3282,3572,3242,3509,3001,175
2012-08-302,3232,3442,3062,31619,6001,158
2012-08-292,3692,3692,3062,33219,7001,166
2012-08-282,3102,3362,3012,31032,5001,155
2012-08-272,3532,3582,3082,31020,1001,155
2012-08-242,3692,3692,3352,35113,4001,175.50
2012-08-232,4052,4762,3702,38423,0001,192
2012-08-222,4512,4682,3852,41625,7001,208
2012-08-212,4822,4852,4462,44620,4001,223
2012-08-202,4952,4982,4662,47019,0001,235
2012-08-172,4972,5302,4972,50810,6001,254
2012-08-162,5262,5302,4952,51812,0001,259
2012-08-152,5882,6082,4892,52021,2001,260
2012-08-142,6382,6392,6112,6216,3001,310.50
2012-08-132,6222,7002,6212,6623,3001,331
2012-08-102,6212,6702,6212,6701,9001,335
2012-08-092,5542,6202,5542,6203,3001,310
2012-08-082,6472,6602,5552,5891,3001,294.50
2012-08-072,5852,6502,5852,5972,5001,298.50
2012-08-062,5402,6422,5402,6352,0001,317.50
2012-08-032,5112,5792,5112,5403,0001,270
2012-08-022,6182,6482,5112,5114,0001,255.50
2012-08-012,6452,6452,6002,6181,6001,309
2012-07-312,5652,6452,5502,6453,8001,322.50
2012-07-302,5202,5302,4952,5307,3001,265
2012-07-272,5552,5552,4912,4925,6001,246
2012-07-262,4772,4792,4602,4683,8001,234
2012-07-252,4822,5002,4722,4724,8001,236
2012-07-242,5012,5262,5012,5084,2001,254
2012-07-232,6052,6262,5002,5053,7001,252.50
2012-07-202,6482,6502,6262,6263,3001,313
2012-07-192,6852,7002,6522,6785,2001,339
2012-07-182,7002,7292,6812,6825,3001,341
2012-07-172,7002,7002,6602,6603,7001,330
2012-07-132,7002,7002,6912,7008,8001,350
2012-07-122,6712,6912,6712,6911,6001,345.50
2012-07-112,7302,7302,7122,7129,0001,356
2012-07-102,7662,8102,7402,7436,3001,371.50
2012-07-092,8152,8192,7602,8151,8001,407.50
2012-07-062,8192,8422,8192,8262,2001,413
2012-07-052,8182,8702,8152,8694,4001,434.50
2012-07-042,8772,8772,8592,8637,4001,431.50
2012-07-032,8332,8772,8332,8777,5001,438.50
2012-07-022,7902,8402,7752,8336,3001,416.50
2012-06-292,7092,7792,7092,7706,7001,385
2012-06-282,7002,7622,6832,7593,4001,379.50
2012-06-272,7222,7222,6602,6814,6001,340.50
2012-06-262,6582,7592,6582,7202,9001,360
2012-06-252,7402,7852,6562,6615,0001,330.50
2012-06-222,7052,7352,6992,7353,9001,367.50
2012-06-212,6972,7272,6952,7157,9001,357.50
2012-06-202,6002,6802,5902,6698,1001,334.50
2012-06-192,6042,6302,5892,5972,5001,298.50
2012-06-182,5682,6102,5682,6032,4001,301.50
2012-06-152,5552,5642,5552,5553,4001,277.50
2012-06-142,5732,5762,5562,5762,8001,288
2012-06-132,6302,6302,5502,5773,6001,288.50
2012-06-122,6302,6312,5262,6306,4001,315
2012-06-112,6312,6732,6312,6644,9001,332
2012-06-082,6302,6782,6302,66911,6001,334.50
2012-06-072,6002,6692,6002,6555,3001,327.50
2012-06-062,5522,6402,5522,5905,2001,295
2012-06-052,5722,5722,5302,5515,3001,275.50
2012-06-042,5202,6052,5192,5723,0001,286
2012-06-012,5642,5992,5382,5701,4001,285
2012-05-312,5362,6022,5322,5642,4001,282
2012-05-302,5402,6262,5402,62610,0001,313
2012-05-292,6082,6082,5302,5617,9001,280.50
2012-05-282,5452,6122,5452,6101,9001,305
2012-05-252,5302,6102,5302,5453,3001,272.50
2012-05-242,5082,6102,5052,6018,0001,300.50
2012-05-232,6692,6692,5302,54410,4001,272
2012-05-222,7002,7202,6432,6695,3001,334.50
2012-05-212,6612,6982,6612,6985,1001,349
2012-05-182,7092,7162,6622,69010,9001,345
2012-05-172,6392,7642,6272,7396,8001,369.50
2012-05-162,6192,6942,6162,63914,3001,319.50
2012-05-152,7252,7282,6002,66912,5001,334.50
2012-05-142,8112,8112,7262,73510,2001,367.50
2012-05-112,7412,8402,7152,81117,1001,405.50
2012-05-102,7522,7522,7112,7424,4001,371
2012-05-092,8252,8252,7502,8024,6001,401
2012-05-082,8162,8592,7942,8532,4001,426.50
2012-05-072,8332,8452,7952,8164,6001,408
2012-05-022,8912,8912,8402,8582,9001,429
2012-05-012,8722,9222,8352,8906,3001,445
2012-04-272,8642,8892,8312,8438,8001,421.50
2012-04-262,9202,9262,9002,90010,4001,450
2012-04-252,8282,8902,8282,8619,2001,430.50
2012-04-242,9112,9112,8452,8574,6001,428.50
2012-04-232,8232,9282,8222,91121,3001,455.50
2012-04-202,8882,8892,8422,8423,5001,421
2012-04-192,9442,9492,8592,88712,7001,443.50
2012-04-182,9092,9702,9092,94314,6001,471.50
2012-04-172,8612,9562,8422,94422,0001,472
2012-04-162,9212,9342,8002,86121,7001,430.50
2012-04-132,9352,9762,9352,96918,5001,484.50
2012-04-122,8012,9282,8012,91419,1001,457
2012-04-112,7822,8502,7342,82915,0001,414.50
2012-04-102,8822,8842,7772,80622,3001,403
2012-04-092,8802,9372,8762,91131,7001,455.50
2012-04-062,8102,8872,7652,88024,6001,440
2012-04-052,7262,7752,7022,76528,4001,382.50
2012-04-042,7762,8002,7602,77415,7001,387
2012-04-032,8162,8202,7702,77516,4001,387.50
2012-04-022,8272,8542,8172,83635,6001,418
2012-03-302,8222,8752,8162,8629,3001,431
2012-03-292,8482,9402,8392,87233,6001,436
2012-03-282,9502,9502,7852,80938,7001,404.50
2012-03-272,8182,9232,8062,90946,2001,454.50
2012-03-262,6892,8322,6892,80441,7001,402
2012-03-232,6282,7372,6062,67839,2001,339
2012-03-222,5202,6672,5202,65239,1001,326
2012-03-212,5102,5582,5102,53526,1001,267.50
2012-03-192,4722,5222,4672,51018,9001,255
2012-03-162,3722,4912,3722,47135,7001,235.50
2012-03-152,3502,3912,3502,35246,7001,176
2012-03-142,3602,3732,3252,32524,5001,162.50
2012-03-132,3042,3552,2902,33028,8001,165
2012-03-122,3552,3602,3002,30012,6001,150
2012-03-092,2832,3262,2832,31625,0001,158
2012-03-082,3002,3102,2772,28931,9001,144.50
2012-03-072,3062,3172,2772,30318,8001,151.50
2012-03-062,3452,3702,3082,31126,6001,155.50
2012-03-052,3782,3902,3402,34218,6001,171
2012-03-022,3602,4002,3572,37816,9001,189
2012-03-012,3562,3842,3552,37510,9001,187.50
2012-02-292,3612,4002,3502,3698,3001,184.50
2012-02-282,3712,4152,3362,39020,1001,195
2012-02-272,4232,4402,3712,40020,0001,200
2012-02-242,4662,4702,4112,44113,8001,220.50
2012-02-232,5002,5122,4012,46622,7001,233
2012-02-222,3872,4672,3662,4679,5001,233.50
2012-02-212,3752,3892,3732,3893,1001,194.50
2012-02-202,3702,3852,3702,3716,0001,185.50
2012-02-172,3742,3742,3502,3592,4001,179.50
2012-02-162,3392,3592,3372,3485,9001,174
2012-02-152,3402,3742,3152,37110,5001,185.50
2012-02-142,2942,3152,2742,3155,2001,157.50
2012-02-132,2602,3002,2602,3003,0001,150
2012-02-102,3202,3202,2532,2604,9001,130
2012-02-092,3132,3342,2832,3255,5001,162.50
2012-02-082,2532,3372,2522,3377,5001,168.50
2012-02-072,2422,2602,2422,2519,0001,125.50
2012-02-062,2452,2652,2402,24220,0001,121
2012-02-032,2482,2702,2382,25110,6001,125.50
2012-02-022,2812,2842,2592,27410,1001,137
2012-02-012,2472,2992,2352,27513,2001,137.50
2012-01-312,3462,3462,2852,3467,0001,173
2012-01-302,3442,3442,3202,3281,9001,164
2012-01-272,3062,3452,3062,3442,8001,172
2012-01-262,3002,3782,3002,3058,5001,152.50
2012-01-252,2712,3002,2692,2906,1001,145
2012-01-242,2902,3052,2362,2718,6001,135.50
2012-01-232,3162,3352,2702,2866,6001,143
2012-01-202,2432,2882,2432,2855,1001,142.50
2012-01-192,2362,2432,2072,2433,0001,121.50
2012-01-182,2402,2492,2252,2253,8001,112.50
2012-01-172,2202,2462,2202,2449001,122
2012-01-162,2202,2402,2182,2233,0001,111.50
2012-01-132,2392,2572,2352,2574,1001,128.50
2012-01-122,2242,2682,2082,2394,2001,119.50
2012-01-112,2252,2672,2122,2467,6001,123
2012-01-102,2102,2492,2002,2225,5001,111
2012-01-062,2642,2752,2022,2029,2001,101
2012-01-052,3252,3362,2762,2951,8001,147.50
2012-01-042,2672,3472,2672,3256,2001,162.50

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