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
2012-12-28	2,771	2,790	2,760	2,772	13,200	346.50
2012-12-27	2,670	2,751	2,670	2,736	20,700	342
2012-12-26	2,658	2,658	2,613	2,656	16,100	332
2012-12-25	2,680	2,689	2,605	2,622	10,800	327.75
2012-12-21	2,622	2,676	2,620	2,676	10,200	334.50
2012-12-20	2,662	2,666	2,616	2,622	21,400	327.75
2012-12-19	2,610	2,642	2,602	2,625	18,900	328.13
2012-12-18	2,664	2,664	2,560	2,601	37,700	325.13
2012-12-17	2,620	2,680	2,604	2,647	24,100	330.88
2012-12-14	2,486	2,574	2,486	2,540	24,000	317.50
2012-12-13	2,530	2,590	2,525	2,578	15,200	322.25
2012-12-12	2,501	2,518	2,501	2,508	10,700	313.50
2012-12-11	2,510	2,510	2,491	2,501	32,900	312.63
2012-12-10	2,540	2,540	2,516	2,520	3,100	315
2012-12-07	2,520	2,526	2,510	2,512	6,100	314
2012-12-06	2,499	2,526	2,495	2,515	7,900	314.38
2012-12-05	2,495	2,515	2,474	2,499	10,700	312.38
2012-12-04	2,468	2,490	2,452	2,478	12,600	309.75
2012-12-03	2,469	2,486	2,466	2,468	2,400	308.50
2012-11-30	2,499	2,500	2,462	2,462	10,800	307.75
2012-11-29	2,499	2,499	2,454	2,454	21,700	306.75
2012-11-28	2,447	2,452	2,429	2,449	15,000	306.13
2012-11-27	2,491	2,501	2,411	2,419	28,900	302.38
2012-11-26	2,550	2,550	2,465	2,465	8,000	308.13
2012-11-22	2,522	2,525	2,502	2,520	12,000	315
2012-11-21	2,509	2,525	2,505	2,521	12,200	315.13
2012-11-20	2,490	2,520	2,471	2,509	23,500	313.63
2012-11-19	2,429	2,448	2,422	2,442	6,500	305.25
2012-11-16	2,429	2,448	2,399	2,429	12,300	303.63
2012-11-15	2,364	2,429	2,364	2,429	12,600	303.63
2012-11-14	2,400	2,400	2,326	2,336	11,200	292
2012-11-13	2,365	2,411	2,365	2,393	9,000	299.13
2012-11-12	2,395	2,447	2,365	2,365	5,100	295.63
2012-11-09	2,391	2,426	2,377	2,395	11,400	299.38
2012-11-08	2,441	2,441	2,362	2,367	26,300	295.88
2012-11-07	2,486	2,516	2,426	2,441	11,100	305.13
2012-11-06	2,508	2,512	2,405	2,491	26,500	311.38
2012-11-05	2,593	2,594	2,490	2,508	8,700	313.50
2012-11-02	2,513	2,575	2,510	2,575	15,600	321.88
2012-11-01	2,456	2,474	2,456	2,468	7,900	308.50
2012-10-31	2,380	2,489	2,380	2,489	40,200	311.13
2012-10-30	2,510	2,574	2,250	2,310	69,600	288.75
2012-10-29	2,547	2,563	2,530	2,532	6,600	316.50
2012-10-26	2,570	2,570	2,553	2,564	6,300	320.50
2012-10-25	2,568	2,568	2,514	2,568	3,900	321
2012-10-24	2,510	2,519	2,505	2,518	7,400	314.75
2012-10-23	2,561	2,561	2,546	2,546	9,700	318.25
2012-10-22	2,504	2,558	2,503	2,549	10,700	318.63
2012-10-19	2,534	2,534	2,508	2,517	6,400	314.63
2012-10-18	2,500	2,527	2,490	2,503	8,600	312.88
2012-10-17	2,459	2,512	2,450	2,450	16,900	306.25
2012-10-16	2,469	2,508	2,465	2,482	5,000	310.25
2012-10-15	2,450	2,478	2,434	2,468	9,600	308.50
2012-10-12	2,458	2,475	2,450	2,453	7,900	306.63
2012-10-11	2,450	2,475	2,450	2,461	4,800	307.63
2012-10-10	2,461	2,498	2,447	2,456	21,300	307
2012-10-09	2,499	2,538	2,484	2,485	9,600	310.63
2012-10-05	2,500	2,539	2,466	2,498	7,400	312.25
2012-10-04	2,550	2,556	2,504	2,506	7,400	313.25
2012-10-03	2,548	2,584	2,512	2,556	20,500	319.50
2012-10-02	2,453	2,518	2,453	2,498	19,300	312.25
2012-10-01	2,450	2,464	2,450	2,453	10,100	306.63
2012-09-28	2,452	2,463	2,450	2,452	10,600	306.50
2012-09-27	2,440	2,479	2,419	2,426	10,200	303.25
2012-09-26	2,418	2,443	2,418	2,438	7,600	304.75
2012-09-25	2,412	2,439	2,404	2,439	5,700	304.88
2012-09-24	2,424	2,424	2,385	2,412	5,800	301.50
2012-09-21	2,445	2,445	2,422	2,424	2,100	303
2012-09-20	2,404	2,449	2,404	2,439	14,800	304.88
2012-09-19	2,435	2,440	2,402	2,434	13,000	304.25
2012-09-18	2,430	2,450	2,425	2,429	23,900	303.63
2012-09-14	2,450	2,450	2,387	2,425	23,600	303.13
2012-09-13	2,395	2,450	2,392	2,450	20,000	306.25
2012-09-12	2,350	2,391	2,350	2,388	18,200	298.50
2012-09-11	2,365	2,370	2,316	2,370	16,700	296.25
2012-09-10	2,269	2,365	2,269	2,365	27,100	295.63
2012-09-07	2,273	2,273	2,245	2,264	19,200	283
2012-09-06	2,275	2,275	2,200	2,212	28,600	276.50
2012-09-05	2,334	2,335	2,270	2,270	14,000	283.75
2012-09-04	2,367	2,367	2,321	2,331	9,800	291.38
2012-09-03	2,398	2,398	2,350	2,355	8,500	294.38
2012-08-31	2,328	2,357	2,324	2,350	9,300	293.75
2012-08-30	2,323	2,344	2,306	2,316	19,600	289.50
2012-08-29	2,369	2,369	2,306	2,332	19,700	291.50
2012-08-28	2,310	2,336	2,301	2,310	32,500	288.75
2012-08-27	2,353	2,358	2,308	2,310	20,100	288.75
2012-08-24	2,369	2,369	2,335	2,351	13,400	293.88
2012-08-23	2,405	2,476	2,370	2,384	23,000	298
2012-08-22	2,451	2,468	2,385	2,416	25,700	302
2012-08-21	2,482	2,485	2,446	2,446	20,400	305.75
2012-08-20	2,495	2,498	2,466	2,470	19,000	308.75
2012-08-17	2,497	2,530	2,497	2,508	10,600	313.50
2012-08-16	2,526	2,530	2,495	2,518	12,000	314.75
2012-08-15	2,588	2,608	2,489	2,520	21,200	315
2012-08-14	2,638	2,639	2,611	2,621	6,300	327.63
2012-08-13	2,622	2,700	2,621	2,662	3,300	332.75
2012-08-10	2,621	2,670	2,621	2,670	1,900	333.75
2012-08-09	2,554	2,620	2,554	2,620	3,300	327.50
2012-08-08	2,647	2,660	2,555	2,589	1,300	323.63
2012-08-07	2,585	2,650	2,585	2,597	2,500	324.63
2012-08-06	2,540	2,642	2,540	2,635	2,000	329.38
2012-08-03	2,511	2,579	2,511	2,540	3,000	317.50
2012-08-02	2,618	2,648	2,511	2,511	4,000	313.88
2012-08-01	2,645	2,645	2,600	2,618	1,600	327.25
2012-07-31	2,565	2,645	2,550	2,645	3,800	330.63
2012-07-30	2,520	2,530	2,495	2,530	7,300	316.25
2012-07-27	2,555	2,555	2,491	2,492	5,600	311.50
2012-07-26	2,477	2,479	2,460	2,468	3,800	308.50
2012-07-25	2,482	2,500	2,472	2,472	4,800	309
2012-07-24	2,501	2,526	2,501	2,508	4,200	313.50
2012-07-23	2,605	2,626	2,500	2,505	3,700	313.13
2012-07-20	2,648	2,650	2,626	2,626	3,300	328.25
2012-07-19	2,685	2,700	2,652	2,678	5,200	334.75
2012-07-18	2,700	2,729	2,681	2,682	5,300	335.25
2012-07-17	2,700	2,700	2,660	2,660	3,700	332.50
2012-07-13	2,700	2,700	2,691	2,700	8,800	337.50
2012-07-12	2,671	2,691	2,671	2,691	1,600	336.38
2012-07-11	2,730	2,730	2,712	2,712	9,000	339
2012-07-10	2,766	2,810	2,740	2,743	6,300	342.88
2012-07-09	2,815	2,819	2,760	2,815	1,800	351.88
2012-07-06	2,819	2,842	2,819	2,826	2,200	353.25
2012-07-05	2,818	2,870	2,815	2,869	4,400	358.63
2012-07-04	2,877	2,877	2,859	2,863	7,400	357.88
2012-07-03	2,833	2,877	2,833	2,877	7,500	359.63
2012-07-02	2,790	2,840	2,775	2,833	6,300	354.13
2012-06-29	2,709	2,779	2,709	2,770	6,700	346.25
2012-06-28	2,700	2,762	2,683	2,759	3,400	344.88
2012-06-27	2,722	2,722	2,660	2,681	4,600	335.13
2012-06-26	2,658	2,759	2,658	2,720	2,900	340
2012-06-25	2,740	2,785	2,656	2,661	5,000	332.63
2012-06-22	2,705	2,735	2,699	2,735	3,900	341.88
2012-06-21	2,697	2,727	2,695	2,715	7,900	339.38
2012-06-20	2,600	2,680	2,590	2,669	8,100	333.63
2012-06-19	2,604	2,630	2,589	2,597	2,500	324.63
2012-06-18	2,568	2,610	2,568	2,603	2,400	325.38
2012-06-15	2,555	2,564	2,555	2,555	3,400	319.38
2012-06-14	2,573	2,576	2,556	2,576	2,800	322
2012-06-13	2,630	2,630	2,550	2,577	3,600	322.13
2012-06-12	2,630	2,631	2,526	2,630	6,400	328.75
2012-06-11	2,631	2,673	2,631	2,664	4,900	333
2012-06-08	2,630	2,678	2,630	2,669	11,600	333.63
2012-06-07	2,600	2,669	2,600	2,655	5,300	331.88
2012-06-06	2,552	2,640	2,552	2,590	5,200	323.75
2012-06-05	2,572	2,572	2,530	2,551	5,300	318.88
2012-06-04	2,520	2,605	2,519	2,572	3,000	321.50
2012-06-01	2,564	2,599	2,538	2,570	1,400	321.25
2012-05-31	2,536	2,602	2,532	2,564	2,400	320.50
2012-05-30	2,540	2,626	2,540	2,626	10,000	328.25
2012-05-29	2,608	2,608	2,530	2,561	7,900	320.13
2012-05-28	2,545	2,612	2,545	2,610	1,900	326.25
2012-05-25	2,530	2,610	2,530	2,545	3,300	318.13
2012-05-24	2,508	2,610	2,505	2,601	8,000	325.13
2012-05-23	2,669	2,669	2,530	2,544	10,400	318
2012-05-22	2,700	2,720	2,643	2,669	5,300	333.63
2012-05-21	2,661	2,698	2,661	2,698	5,100	337.25
2012-05-18	2,709	2,716	2,662	2,690	10,900	336.25
2012-05-17	2,639	2,764	2,627	2,739	6,800	342.38
2012-05-16	2,619	2,694	2,616	2,639	14,300	329.88
2012-05-15	2,725	2,728	2,600	2,669	12,500	333.63
2012-05-14	2,811	2,811	2,726	2,735	10,200	341.88
2012-05-11	2,741	2,840	2,715	2,811	17,100	351.38
2012-05-10	2,752	2,752	2,711	2,742	4,400	342.75
2012-05-09	2,825	2,825	2,750	2,802	4,600	350.25
2012-05-08	2,816	2,859	2,794	2,853	2,400	356.63
2012-05-07	2,833	2,845	2,795	2,816	4,600	352
2012-05-02	2,891	2,891	2,840	2,858	2,900	357.25
2012-05-01	2,872	2,922	2,835	2,890	6,300	361.25
2012-04-27	2,864	2,889	2,831	2,843	8,800	355.38
2012-04-26	2,920	2,926	2,900	2,900	10,400	362.50
2012-04-25	2,828	2,890	2,828	2,861	9,200	357.63
2012-04-24	2,911	2,911	2,845	2,857	4,600	357.13
2012-04-23	2,823	2,928	2,822	2,911	21,300	363.88
2012-04-20	2,888	2,889	2,842	2,842	3,500	355.25
2012-04-19	2,944	2,949	2,859	2,887	12,700	360.88
2012-04-18	2,909	2,970	2,909	2,943	14,600	367.88
2012-04-17	2,861	2,956	2,842	2,944	22,000	368
2012-04-16	2,921	2,934	2,800	2,861	21,700	357.63
2012-04-13	2,935	2,976	2,935	2,969	18,500	371.13
2012-04-12	2,801	2,928	2,801	2,914	19,100	364.25
2012-04-11	2,782	2,850	2,734	2,829	15,000	353.63
2012-04-10	2,882	2,884	2,777	2,806	22,300	350.75
2012-04-09	2,880	2,937	2,876	2,911	31,700	363.88
2012-04-06	2,810	2,887	2,765	2,880	24,600	360
2012-04-05	2,726	2,775	2,702	2,765	28,400	345.63
2012-04-04	2,776	2,800	2,760	2,774	15,700	346.75
2012-04-03	2,816	2,820	2,770	2,775	16,400	346.88
2012-04-02	2,827	2,854	2,817	2,836	35,600	354.50
2012-03-30	2,822	2,875	2,816	2,862	9,300	357.75
2012-03-29	2,848	2,940	2,839	2,872	33,600	359
2012-03-28	2,950	2,950	2,785	2,809	38,700	351.13
2012-03-27	2,818	2,923	2,806	2,909	46,200	363.63
2012-03-26	2,689	2,832	2,689	2,804	41,700	350.50
2012-03-23	2,628	2,737	2,606	2,678	39,200	334.75
2012-03-22	2,520	2,667	2,520	2,652	39,100	331.50
2012-03-21	2,510	2,558	2,510	2,535	26,100	316.88
2012-03-19	2,472	2,522	2,467	2,510	18,900	313.75
2012-03-16	2,372	2,491	2,372	2,471	35,700	308.88
2012-03-15	2,350	2,391	2,350	2,352	46,700	294
2012-03-14	2,360	2,373	2,325	2,325	24,500	290.63
2012-03-13	2,304	2,355	2,290	2,330	28,800	291.25
2012-03-12	2,355	2,360	2,300	2,300	12,600	287.50
2012-03-09	2,283	2,326	2,283	2,316	25,000	289.50
2012-03-08	2,300	2,310	2,277	2,289	31,900	286.13
2012-03-07	2,306	2,317	2,277	2,303	18,800	287.88
2012-03-06	2,345	2,370	2,308	2,311	26,600	288.88
2012-03-05	2,378	2,390	2,340	2,342	18,600	292.75
2012-03-02	2,360	2,400	2,357	2,378	16,900	297.25
2012-03-01	2,356	2,384	2,355	2,375	10,900	296.88
2012-02-29	2,361	2,400	2,350	2,369	8,300	296.13
2012-02-28	2,371	2,415	2,336	2,390	20,100	298.75
2012-02-27	2,423	2,440	2,371	2,400	20,000	300
2012-02-24	2,466	2,470	2,411	2,441	13,800	305.13
2012-02-23	2,500	2,512	2,401	2,466	22,700	308.25
2012-02-22	2,387	2,467	2,366	2,467	9,500	308.38
2012-02-21	2,375	2,389	2,373	2,389	3,100	298.63
2012-02-20	2,370	2,385	2,370	2,371	6,000	296.38
2012-02-17	2,374	2,374	2,350	2,359	2,400	294.88
2012-02-16	2,339	2,359	2,337	2,348	5,900	293.50
2012-02-15	2,340	2,374	2,315	2,371	10,500	296.38
2012-02-14	2,294	2,315	2,274	2,315	5,200	289.38
2012-02-13	2,260	2,300	2,260	2,300	3,000	287.50
2012-02-10	2,320	2,320	2,253	2,260	4,900	282.50
2012-02-09	2,313	2,334	2,283	2,325	5,500	290.63
2012-02-08	2,253	2,337	2,252	2,337	7,500	292.13
2012-02-07	2,242	2,260	2,242	2,251	9,000	281.38
2012-02-06	2,245	2,265	2,240	2,242	20,000	280.25
2012-02-03	2,248	2,270	2,238	2,251	10,600	281.38
2012-02-02	2,281	2,284	2,259	2,274	10,100	284.25
2012-02-01	2,247	2,299	2,235	2,275	13,200	284.38
2012-01-31	2,346	2,346	2,285	2,346	7,000	293.25
2012-01-30	2,344	2,344	2,320	2,328	1,900	291
2012-01-27	2,306	2,345	2,306	2,344	2,800	293
2012-01-26	2,300	2,378	2,300	2,305	8,500	288.13
2012-01-25	2,271	2,300	2,269	2,290	6,100	286.25
2012-01-24	2,290	2,305	2,236	2,271	8,600	283.88
2012-01-23	2,316	2,335	2,270	2,286	6,600	285.75
2012-01-20	2,243	2,288	2,243	2,285	5,100	285.63
2012-01-19	2,236	2,243	2,207	2,243	3,000	280.38
2012-01-18	2,240	2,249	2,225	2,225	3,800	278.13
2012-01-17	2,220	2,246	2,220	2,244	900	280.50
2012-01-16	2,220	2,240	2,218	2,223	3,000	277.88
2012-01-13	2,239	2,257	2,235	2,257	4,100	282.13
2012-01-12	2,224	2,268	2,208	2,239	4,200	279.88
2012-01-11	2,225	2,267	2,212	2,246	7,600	280.75
2012-01-10	2,210	2,249	2,200	2,222	5,500	277.75
2012-01-06	2,264	2,275	2,202	2,202	9,200	275.25
2012-01-05	2,325	2,336	2,276	2,295	1,800	286.88
2012-01-04	2,267	2,347	2,267	2,325	6,200	290.63

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 [2012年度]

9037 (株)ハマキョウレックスの時系列データ [2012年度]