9037 (株)ハマキョウレックスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,799	2,937	2,797	2,898	34,000	362.25
2013-12-27	2,790	2,796	2,770	2,796	11,700	349.50
2013-12-26	2,747	2,779	2,747	2,769	14,200	346.13
2013-12-25	2,723	2,751	2,720	2,744	22,300	343
2013-12-24	2,739	2,747	2,715	2,718	27,900	339.75
2013-12-20	2,721	2,737	2,701	2,712	22,200	339
2013-12-19	2,753	2,770	2,710	2,725	17,600	340.63
2013-12-18	2,732	2,769	2,732	2,737	13,600	342.13
2013-12-17	2,774	2,776	2,722	2,740	20,600	342.50
2013-12-16	2,753	2,758	2,723	2,731	21,400	341.38
2013-12-13	2,766	2,772	2,751	2,753	24,800	344.13
2013-12-12	2,783	2,786	2,767	2,773	11,700	346.63
2013-12-11	2,801	2,814	2,775	2,786	8,800	348.25
2013-12-10	2,827	2,827	2,794	2,800	7,600	350
2013-12-09	2,812	2,828	2,811	2,820	19,500	352.50
2013-12-06	2,757	2,824	2,752	2,817	18,200	352.13
2013-12-05	2,780	2,799	2,755	2,757	17,700	344.63
2013-12-04	2,786	2,813	2,779	2,784	12,200	348
2013-12-03	2,827	2,845	2,801	2,823	17,800	352.88
2013-12-02	2,800	2,840	2,774	2,830	32,500	353.75
2013-11-29	2,777	2,808	2,761	2,801	14,600	350.13
2013-11-28	2,785	2,806	2,772	2,781	10,900	347.63
2013-11-27	2,788	2,809	2,782	2,785	15,700	348.13
2013-11-26	2,751	2,788	2,751	2,780	14,700	347.50
2013-11-25	2,780	2,793	2,766	2,773	6,400	346.63
2013-11-22	2,786	2,799	2,780	2,786	20,200	348.25
2013-11-21	2,744	2,796	2,744	2,747	17,300	343.38
2013-11-20	2,740	2,779	2,740	2,744	18,500	343
2013-11-19	2,770	2,789	2,731	2,748	25,000	343.50
2013-11-18	2,782	2,800	2,760	2,770	12,900	346.25
2013-11-15	2,779	2,812	2,774	2,780	27,500	347.50
2013-11-14	2,760	2,776	2,751	2,772	12,700	346.50
2013-11-13	2,763	2,770	2,717	2,744	31,800	343
2013-11-12	2,715	2,775	2,715	2,771	15,400	346.38
2013-11-11	2,721	2,745	2,710	2,732	15,700	341.50
2013-11-08	2,720	2,721	2,696	2,709	16,800	338.63
2013-11-07	2,740	2,752	2,720	2,741	26,100	342.63
2013-11-06	2,723	2,753	2,720	2,750	17,600	343.75
2013-11-05	2,750	2,778	2,716	2,723	26,100	340.38
2013-11-01	2,731	2,754	2,711	2,725	12,500	340.63
2013-10-31	2,770	2,821	2,700	2,718	35,800	339.75
2013-10-30	2,780	2,812	2,778	2,787	36,800	348.38
2013-10-29	2,738	2,786	2,738	2,747	25,700	343.38
2013-10-28	2,766	2,775	2,737	2,767	17,900	345.88
2013-10-25	2,782	2,782	2,744	2,763	22,500	345.38
2013-10-24	2,776	2,777	2,739	2,774	25,800	346.75
2013-10-23	2,732	2,785	2,732	2,762	39,900	345.25
2013-10-22	2,699	2,719	2,688	2,709	16,500	338.63
2013-10-21	2,680	2,710	2,679	2,689	28,700	336.13
2013-10-18	2,671	2,682	2,660	2,675	23,600	334.38
2013-10-17	2,651	2,686	2,651	2,671	19,300	333.88
2013-10-16	2,658	2,677	2,648	2,650	16,500	331.25
2013-10-15	2,678	2,678	2,640	2,655	26,000	331.88
2013-10-11	2,633	2,674	2,633	2,668	43,700	333.50
2013-10-10	2,639	2,670	2,612	2,620	44,400	327.50
2013-10-09	2,649	2,650	2,618	2,623	31,200	327.88
2013-10-08	2,636	2,646	2,600	2,637	33,800	329.63
2013-10-07	2,692	2,698	2,634	2,636	18,300	329.50
2013-10-04	2,603	2,669	2,591	2,634	22,000	329.25
2013-10-03	2,659	2,668	2,607	2,614	41,100	326.75
2013-10-02	2,780	2,780	2,688	2,689	67,100	336.13
2013-10-01	2,823	2,824	2,780	2,784	43,900	348
2013-09-30	2,905	2,930	2,820	2,823	74,200	352.88
2013-09-27	2,985	3,030	2,971	3,000	27,100	375
2013-09-26	2,990	2,990	2,876	2,960	27,000	370
2013-09-25	2,990	3,000	2,955	2,964	20,700	370.50
2013-09-24	2,953	3,015	2,938	2,983	29,800	372.88
2013-09-20	2,983	2,986	2,938	2,960	31,000	370
2013-09-19	2,950	2,984	2,950	2,980	15,900	372.50
2013-09-18	2,970	2,990	2,943	2,948	21,400	368.50
2013-09-17	2,949	2,970	2,923	2,966	16,900	370.75
2013-09-13	2,904	2,923	2,890	2,919	32,300	364.88
2013-09-12	2,905	2,957	2,905	2,930	21,200	366.25
2013-09-11	2,950	2,967	2,905	2,916	14,800	364.50
2013-09-10	2,925	2,958	2,905	2,945	16,600	368.13
2013-09-09	2,935	2,966	2,906	2,923	16,800	365.38
2013-09-06	2,925	2,937	2,855	2,935	13,700	366.88
2013-09-05	2,925	2,942	2,908	2,925	8,600	365.63
2013-09-04	2,929	2,930	2,895	2,916	4,400	364.50
2013-09-03	2,910	2,929	2,860	2,929	6,200	366.13
2013-09-02	2,888	2,888	2,854	2,879	3,000	359.88
2013-08-30	2,881	2,920	2,853	2,882	20,200	360.25
2013-08-29	2,904	2,928	2,879	2,881	7,600	360.13
2013-08-28	2,850	2,875	2,768	2,854	16,200	356.75
2013-08-27	2,811	2,920	2,805	2,877	21,600	359.63
2013-08-26	2,765	2,870	2,764	2,812	36,400	351.50
2013-08-23	2,801	2,825	2,752	2,759	27,100	344.88
2013-08-22	2,825	2,825	2,747	2,797	48,900	349.63
2013-08-21	2,880	2,881	2,819	2,845	32,900	355.63
2013-08-20	2,967	2,967	2,880	2,880	17,200	360
2013-08-19	2,934	2,939	2,912	2,917	25,400	364.63
2013-08-16	2,950	2,960	2,923	2,923	12,500	365.38
2013-08-15	2,999	2,999	2,940	2,950	27,000	368.75
2013-08-14	3,025	3,045	2,925	2,947	33,300	368.38
2013-08-13	3,015	3,085	2,973	3,060	9,400	382.50
2013-08-12	2,927	2,996	2,907	2,966	16,500	370.75
2013-08-09	3,000	3,030	2,919	2,927	23,100	365.88
2013-08-08	3,160	3,180	3,010	3,035	28,000	379.38
2013-08-07	3,200	3,235	3,155	3,200	15,900	400
2013-08-06	3,230	3,230	3,185	3,220	12,100	402.50
2013-08-05	3,205	3,240	3,175	3,190	27,100	398.75
2013-08-02	3,255	3,255	3,215	3,240	14,300	405
2013-08-01	3,220	3,285	3,200	3,255	5,800	406.88
2013-07-31	3,310	3,310	3,200	3,225	14,100	403.13
2013-07-30	3,250	3,345	3,230	3,310	11,600	413.75
2013-07-29	3,300	3,300	3,230	3,255	13,000	406.88
2013-07-26	3,335	3,350	3,300	3,330	10,400	416.25
2013-07-25	3,345	3,385	3,330	3,330	9,500	416.25
2013-07-24	3,335	3,395	3,335	3,355	3,300	419.38
2013-07-23	3,380	3,410	3,350	3,365	21,100	420.63
2013-07-22	3,365	3,385	3,280	3,375	25,000	421.88
2013-07-19	3,375	3,375	3,295	3,295	19,200	411.88
2013-07-18	3,235	3,420	3,235	3,380	32,700	422.50
2013-07-17	3,380	3,395	3,230	3,270	59,500	408.75
2013-07-16	3,600	3,600	3,355	3,360	61,400	420
2013-07-12	3,615	3,645	3,580	3,620	12,400	452.50
2013-07-11	3,575	3,575	3,525	3,565	6,300	445.63
2013-07-10	3,560	3,615	3,545	3,575	12,000	446.88
2013-07-09	3,655	3,670	3,610	3,615	9,400	451.88
2013-07-08	3,730	3,730	3,665	3,665	8,000	458.13
2013-07-05	3,685	3,690	3,630	3,685	6,900	460.63
2013-07-04	3,640	3,650	3,600	3,630	7,100	453.75
2013-07-03	3,555	3,630	3,545	3,615	6,800	451.88
2013-07-02	3,475	3,565	3,475	3,550	16,500	443.75
2013-07-01	3,430	3,470	3,360	3,420	12,000	427.50
2013-06-28	3,350	3,440	3,290	3,430	15,900	428.75
2013-06-27	3,250	3,320	3,250	3,310	12,500	413.75
2013-06-26	3,390	3,390	3,205	3,250	7,900	406.25
2013-06-25	3,395	3,445	3,280	3,295	14,600	411.88
2013-06-24	3,365	3,475	3,360	3,395	15,700	424.38
2013-06-21	3,290	3,365	3,220	3,365	12,600	420.63
2013-06-20	3,355	3,375	3,300	3,365	12,600	420.63
2013-06-19	3,385	3,450	3,305	3,360	10,500	420
2013-06-18	3,275	3,375	3,275	3,370	39,800	421.25
2013-06-17	3,180	3,310	3,130	3,305	17,700	413.13
2013-06-14	3,150	3,215	3,150	3,165	18,700	395.63
2013-06-13	3,270	3,270	3,080	3,095	36,500	386.88
2013-06-12	3,270	3,305	3,220	3,250	23,900	406.25
2013-06-11	3,330	3,425	3,300	3,310	19,400	413.75
2013-06-10	3,290	3,410	3,290	3,335	13,800	416.88
2013-06-07	3,330	3,360	3,160	3,220	19,200	402.50
2013-06-06	3,400	3,415	3,325	3,355	19,800	419.38
2013-06-05	3,380	3,625	3,380	3,470	16,000	433.75
2013-06-04	3,390	3,390	3,275	3,345	35,200	418.13
2013-06-03	3,510	3,510	3,400	3,400	27,000	425
2013-05-31	3,525	3,585	3,435	3,515	17,800	439.38
2013-05-30	3,550	3,660	3,485	3,500	14,700	437.50
2013-05-29	3,595	3,730	3,590	3,610	15,400	451.25
2013-05-28	3,620	3,690	3,550	3,625	25,300	453.13
2013-05-27	3,800	3,830	3,515	3,550	15,800	443.75
2013-05-24	3,905	3,935	3,770	3,800	32,100	475
2013-05-23	3,950	4,060	3,905	3,925	40,100	490.63
2013-05-22	3,985	4,020	3,985	3,995	15,000	499.38
2013-05-21	4,030	4,040	3,975	4,000	21,800	500
2013-05-20	4,100	4,150	4,015	4,015	85,000	501.88
2013-05-17	3,755	3,885	3,755	3,860	20,500	482.50
2013-05-16	3,875	3,875	3,750	3,820	30,100	477.50
2013-05-15	3,920	3,930	3,875	3,915	27,200	489.38
2013-05-14	3,860	3,940	3,860	3,915	21,800	489.38
2013-05-13	3,775	3,830	3,760	3,825	21,100	478.13
2013-05-10	3,650	3,760	3,630	3,760	38,600	470
2013-05-09	3,670	3,760	3,555	3,670	39,800	458.75
2013-05-08	3,650	3,670	3,625	3,670	20,200	458.75
2013-05-07	3,585	3,620	3,570	3,600	40,000	450
2013-05-02	3,520	3,540	3,485	3,515	21,200	439.38
2013-05-01	3,485	3,520	3,465	3,510	18,000	438.75
2013-04-30	3,450	3,495	3,450	3,455	12,800	431.88
2013-04-26	3,440	3,460	3,435	3,445	28,900	430.63
2013-04-25	3,420	3,460	3,420	3,455	20,400	431.88
2013-04-24	3,420	3,450	3,395	3,450	21,100	431.25
2013-04-23	3,380	3,405	3,335	3,385	21,300	423.13
2013-04-22	3,420	3,420	3,330	3,330	25,900	416.25
2013-04-19	3,360	3,400	3,310	3,350	16,500	418.75
2013-04-18	3,425	3,430	3,270	3,290	36,300	411.25
2013-04-17	3,465	3,465	3,420	3,425	8,700	428.13
2013-04-16	3,355	3,420	3,330	3,405	10,900	425.63
2013-04-15	3,470	3,470	3,385	3,400	9,000	425
2013-04-12	3,390	3,450	3,370	3,435	13,900	429.38
2013-04-11	3,330	3,435	3,330	3,425	21,300	428.13
2013-04-10	3,420	3,435	3,290	3,315	57,600	414.38
2013-04-09	3,500	3,505	3,420	3,490	15,500	436.25
2013-04-08	3,350	3,515	3,350	3,505	29,300	438.13
2013-04-05	3,505	3,570	3,400	3,410	22,400	426.25
2013-04-04	3,405	3,500	3,365	3,500	16,500	437.50
2013-04-03	3,400	3,440	3,365	3,400	27,400	425
2013-04-02	3,260	3,560	3,260	3,445	72,000	430.63
2013-04-01	3,490	3,510	3,200	3,210	96,200	401.25
2013-03-29	3,820	4,075	3,820	3,900	48,400	487.50
2013-03-28	3,675	3,855	3,640	3,830	29,600	478.75
2013-03-27	3,530	3,670	3,520	3,630	10,800	453.75
2013-03-26	3,600	3,635	3,600	3,620	11,900	452.50
2013-03-25	3,615	3,645	3,590	3,600	18,800	450
2013-03-22	3,610	3,610	3,530	3,545	11,700	443.13
2013-03-21	3,550	3,620	3,550	3,595	12,900	449.38
2013-03-19	3,610	3,635	3,475	3,555	18,900	444.38
2013-03-18	3,680	3,680	3,550	3,565	14,400	445.63
2013-03-15	3,500	3,620	3,500	3,580	26,800	447.50
2013-03-14	3,390	3,450	3,390	3,440	15,500	430
2013-03-13	3,435	3,450	3,380	3,415	8,100	426.88
2013-03-12	3,450	3,450	3,400	3,435	16,300	429.38
2013-03-11	3,475	3,485	3,415	3,480	14,200	435
2013-03-08	3,385	3,420	3,385	3,410	28,300	426.25
2013-03-07	3,475	3,475	3,380	3,390	15,500	423.75
2013-03-06	3,390	3,475	3,390	3,475	6,700	434.38
2013-03-05	3,445	3,470	3,390	3,395	6,500	424.38
2013-03-04	3,450	3,490	3,420	3,445	19,200	430.63
2013-03-01	3,560	3,560	3,425	3,450	14,400	431.25
2013-02-28	3,340	3,570	3,310	3,560	53,000	445
2013-02-27	3,195	3,350	3,195	3,345	19,900	418.13
2013-02-26	3,100	3,250	3,100	3,220	16,600	402.50
2013-02-25	3,100	3,210	3,100	3,200	10,400	400
2013-02-22	3,115	3,145	2,992	3,080	9,300	385
2013-02-21	3,210	3,210	3,135	3,155	15,300	394.38
2013-02-20	3,085	3,235	3,085	3,205	22,200	400.63
2013-02-19	3,040	3,080	3,030	3,030	4,400	378.75
2013-02-18	3,075	3,075	2,986	3,040	8,800	380
2013-02-15	2,973	2,973	2,902	2,953	11,900	369.13
2013-02-14	2,960	2,992	2,930	2,981	5,400	372.63
2013-02-13	3,040	3,050	2,912	2,960	18,600	370
2013-02-12	3,045	3,080	3,005	3,035	9,700	379.38
2013-02-08	3,065	3,100	3,015	3,040	11,100	380
2013-02-07	3,170	3,230	3,065	3,065	24,900	383.13
2013-02-06	3,240	3,285	3,190	3,240	17,200	405
2013-02-05	3,300	3,300	3,230	3,265	12,200	408.13
2013-02-04	3,190	3,380	3,180	3,330	38,000	416.25
2013-02-01	2,980	3,150	2,980	3,140	43,000	392.50
2013-01-31	2,826	2,948	2,794	2,945	22,000	368.13
2013-01-30	2,795	2,829	2,754	2,817	10,500	352.13
2013-01-29	2,746	2,792	2,746	2,749	9,200	343.63
2013-01-28	2,793	2,810	2,746	2,746	16,400	343.25
2013-01-25	2,809	2,850	2,809	2,830	12,100	353.75
2013-01-24	2,814	2,817	2,790	2,810	4,500	351.25
2013-01-23	2,819	2,850	2,791	2,814	8,000	351.75
2013-01-22	2,800	2,837	2,792	2,827	13,700	353.38
2013-01-21	2,802	2,820	2,778	2,812	9,300	351.50
2013-01-18	2,828	2,835	2,753	2,834	14,500	354.25
2013-01-17	2,731	2,780	2,700	2,780	24,700	347.50
2013-01-16	2,796	2,821	2,728	2,729	60,800	341.13
2013-01-15	2,840	2,859	2,811	2,821	39,200	352.63
2013-01-11	2,798	2,820	2,798	2,810	9,300	351.25
2013-01-10	2,733	2,800	2,733	2,785	9,100	348.13
2013-01-09	2,690	2,772	2,688	2,753	14,500	344.13
2013-01-08	2,713	2,737	2,640	2,685	13,900	335.63
2013-01-07	2,781	2,800	2,758	2,758	6,200	344.75
2013-01-04	2,800	2,804	2,773	2,781	6,900	347.63

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 [2013年度]

9037 (株)ハマキョウレックスの時系列データ [2013年度]