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
2013-12-302,7992,9372,7972,89834,0001,449
2013-12-272,7902,7962,7702,79611,7001,398
2013-12-262,7472,7792,7472,76914,2001,384.50
2013-12-252,7232,7512,7202,74422,3001,372
2013-12-242,7392,7472,7152,71827,9001,359
2013-12-202,7212,7372,7012,71222,2001,356
2013-12-192,7532,7702,7102,72517,6001,362.50
2013-12-182,7322,7692,7322,73713,6001,368.50
2013-12-172,7742,7762,7222,74020,6001,370
2013-12-162,7532,7582,7232,73121,4001,365.50
2013-12-132,7662,7722,7512,75324,8001,376.50
2013-12-122,7832,7862,7672,77311,7001,386.50
2013-12-112,8012,8142,7752,7868,8001,393
2013-12-102,8272,8272,7942,8007,6001,400
2013-12-092,8122,8282,8112,82019,5001,410
2013-12-062,7572,8242,7522,81718,2001,408.50
2013-12-052,7802,7992,7552,75717,7001,378.50
2013-12-042,7862,8132,7792,78412,2001,392
2013-12-032,8272,8452,8012,82317,8001,411.50
2013-12-022,8002,8402,7742,83032,5001,415
2013-11-292,7772,8082,7612,80114,6001,400.50
2013-11-282,7852,8062,7722,78110,9001,390.50
2013-11-272,7882,8092,7822,78515,7001,392.50
2013-11-262,7512,7882,7512,78014,7001,390
2013-11-252,7802,7932,7662,7736,4001,386.50
2013-11-222,7862,7992,7802,78620,2001,393
2013-11-212,7442,7962,7442,74717,3001,373.50
2013-11-202,7402,7792,7402,74418,5001,372
2013-11-192,7702,7892,7312,74825,0001,374
2013-11-182,7822,8002,7602,77012,9001,385
2013-11-152,7792,8122,7742,78027,5001,390
2013-11-142,7602,7762,7512,77212,7001,386
2013-11-132,7632,7702,7172,74431,8001,372
2013-11-122,7152,7752,7152,77115,4001,385.50
2013-11-112,7212,7452,7102,73215,7001,366
2013-11-082,7202,7212,6962,70916,8001,354.50
2013-11-072,7402,7522,7202,74126,1001,370.50
2013-11-062,7232,7532,7202,75017,6001,375
2013-11-052,7502,7782,7162,72326,1001,361.50
2013-11-012,7312,7542,7112,72512,5001,362.50
2013-10-312,7702,8212,7002,71835,8001,359
2013-10-302,7802,8122,7782,78736,8001,393.50
2013-10-292,7382,7862,7382,74725,7001,373.50
2013-10-282,7662,7752,7372,76717,9001,383.50
2013-10-252,7822,7822,7442,76322,5001,381.50
2013-10-242,7762,7772,7392,77425,8001,387
2013-10-232,7322,7852,7322,76239,9001,381
2013-10-222,6992,7192,6882,70916,5001,354.50
2013-10-212,6802,7102,6792,68928,7001,344.50
2013-10-182,6712,6822,6602,67523,6001,337.50
2013-10-172,6512,6862,6512,67119,3001,335.50
2013-10-162,6582,6772,6482,65016,5001,325
2013-10-152,6782,6782,6402,65526,0001,327.50
2013-10-112,6332,6742,6332,66843,7001,334
2013-10-102,6392,6702,6122,62044,4001,310
2013-10-092,6492,6502,6182,62331,2001,311.50
2013-10-082,6362,6462,6002,63733,8001,318.50
2013-10-072,6922,6982,6342,63618,3001,318
2013-10-042,6032,6692,5912,63422,0001,317
2013-10-032,6592,6682,6072,61441,1001,307
2013-10-022,7802,7802,6882,68967,1001,344.50
2013-10-012,8232,8242,7802,78443,9001,392
2013-09-302,9052,9302,8202,82374,2001,411.50
2013-09-272,9853,0302,9713,00027,1001,500
2013-09-262,9902,9902,8762,96027,0001,480
2013-09-252,9903,0002,9552,96420,7001,482
2013-09-242,9533,0152,9382,98329,8001,491.50
2013-09-202,9832,9862,9382,96031,0001,480
2013-09-192,9502,9842,9502,98015,9001,490
2013-09-182,9702,9902,9432,94821,4001,474
2013-09-172,9492,9702,9232,96616,9001,483
2013-09-132,9042,9232,8902,91932,3001,459.50
2013-09-122,9052,9572,9052,93021,2001,465
2013-09-112,9502,9672,9052,91614,8001,458
2013-09-102,9252,9582,9052,94516,6001,472.50
2013-09-092,9352,9662,9062,92316,8001,461.50
2013-09-062,9252,9372,8552,93513,7001,467.50
2013-09-052,9252,9422,9082,9258,6001,462.50
2013-09-042,9292,9302,8952,9164,4001,458
2013-09-032,9102,9292,8602,9296,2001,464.50
2013-09-022,8882,8882,8542,8793,0001,439.50
2013-08-302,8812,9202,8532,88220,2001,441
2013-08-292,9042,9282,8792,8817,6001,440.50
2013-08-282,8502,8752,7682,85416,2001,427
2013-08-272,8112,9202,8052,87721,6001,438.50
2013-08-262,7652,8702,7642,81236,4001,406
2013-08-232,8012,8252,7522,75927,1001,379.50
2013-08-222,8252,8252,7472,79748,9001,398.50
2013-08-212,8802,8812,8192,84532,9001,422.50
2013-08-202,9672,9672,8802,88017,2001,440
2013-08-192,9342,9392,9122,91725,4001,458.50
2013-08-162,9502,9602,9232,92312,5001,461.50
2013-08-152,9992,9992,9402,95027,0001,475
2013-08-143,0253,0452,9252,94733,3001,473.50
2013-08-133,0153,0852,9733,0609,4001,530
2013-08-122,9272,9962,9072,96616,5001,483
2013-08-093,0003,0302,9192,92723,1001,463.50
2013-08-083,1603,1803,0103,03528,0001,517.50
2013-08-073,2003,2353,1553,20015,9001,600
2013-08-063,2303,2303,1853,22012,1001,610
2013-08-053,2053,2403,1753,19027,1001,595
2013-08-023,2553,2553,2153,24014,3001,620
2013-08-013,2203,2853,2003,2555,8001,627.50
2013-07-313,3103,3103,2003,22514,1001,612.50
2013-07-303,2503,3453,2303,31011,6001,655
2013-07-293,3003,3003,2303,25513,0001,627.50
2013-07-263,3353,3503,3003,33010,4001,665
2013-07-253,3453,3853,3303,3309,5001,665
2013-07-243,3353,3953,3353,3553,3001,677.50
2013-07-233,3803,4103,3503,36521,1001,682.50
2013-07-223,3653,3853,2803,37525,0001,687.50
2013-07-193,3753,3753,2953,29519,2001,647.50
2013-07-183,2353,4203,2353,38032,7001,690
2013-07-173,3803,3953,2303,27059,5001,635
2013-07-163,6003,6003,3553,36061,4001,680
2013-07-123,6153,6453,5803,62012,4001,810
2013-07-113,5753,5753,5253,5656,3001,782.50
2013-07-103,5603,6153,5453,57512,0001,787.50
2013-07-093,6553,6703,6103,6159,4001,807.50
2013-07-083,7303,7303,6653,6658,0001,832.50
2013-07-053,6853,6903,6303,6856,9001,842.50
2013-07-043,6403,6503,6003,6307,1001,815
2013-07-033,5553,6303,5453,6156,8001,807.50
2013-07-023,4753,5653,4753,55016,5001,775
2013-07-013,4303,4703,3603,42012,0001,710
2013-06-283,3503,4403,2903,43015,9001,715
2013-06-273,2503,3203,2503,31012,5001,655
2013-06-263,3903,3903,2053,2507,9001,625
2013-06-253,3953,4453,2803,29514,6001,647.50
2013-06-243,3653,4753,3603,39515,7001,697.50
2013-06-213,2903,3653,2203,36512,6001,682.50
2013-06-203,3553,3753,3003,36512,6001,682.50
2013-06-193,3853,4503,3053,36010,5001,680
2013-06-183,2753,3753,2753,37039,8001,685
2013-06-173,1803,3103,1303,30517,7001,652.50
2013-06-143,1503,2153,1503,16518,7001,582.50
2013-06-133,2703,2703,0803,09536,5001,547.50
2013-06-123,2703,3053,2203,25023,9001,625
2013-06-113,3303,4253,3003,31019,4001,655
2013-06-103,2903,4103,2903,33513,8001,667.50
2013-06-073,3303,3603,1603,22019,2001,610
2013-06-063,4003,4153,3253,35519,8001,677.50
2013-06-053,3803,6253,3803,47016,0001,735
2013-06-043,3903,3903,2753,34535,2001,672.50
2013-06-033,5103,5103,4003,40027,0001,700
2013-05-313,5253,5853,4353,51517,8001,757.50
2013-05-303,5503,6603,4853,50014,7001,750
2013-05-293,5953,7303,5903,61015,4001,805
2013-05-283,6203,6903,5503,62525,3001,812.50
2013-05-273,8003,8303,5153,55015,8001,775
2013-05-243,9053,9353,7703,80032,1001,900
2013-05-233,9504,0603,9053,92540,1001,962.50
2013-05-223,9854,0203,9853,99515,0001,997.50
2013-05-214,0304,0403,9754,00021,8002,000
2013-05-204,1004,1504,0154,01585,0002,007.50
2013-05-173,7553,8853,7553,86020,5001,930
2013-05-163,8753,8753,7503,82030,1001,910
2013-05-153,9203,9303,8753,91527,2001,957.50
2013-05-143,8603,9403,8603,91521,8001,957.50
2013-05-133,7753,8303,7603,82521,1001,912.50
2013-05-103,6503,7603,6303,76038,6001,880
2013-05-093,6703,7603,5553,67039,8001,835
2013-05-083,6503,6703,6253,67020,2001,835
2013-05-073,5853,6203,5703,60040,0001,800
2013-05-023,5203,5403,4853,51521,2001,757.50
2013-05-013,4853,5203,4653,51018,0001,755
2013-04-303,4503,4953,4503,45512,8001,727.50
2013-04-263,4403,4603,4353,44528,9001,722.50
2013-04-253,4203,4603,4203,45520,4001,727.50
2013-04-243,4203,4503,3953,45021,1001,725
2013-04-233,3803,4053,3353,38521,3001,692.50
2013-04-223,4203,4203,3303,33025,9001,665
2013-04-193,3603,4003,3103,35016,5001,675
2013-04-183,4253,4303,2703,29036,3001,645
2013-04-173,4653,4653,4203,4258,7001,712.50
2013-04-163,3553,4203,3303,40510,9001,702.50
2013-04-153,4703,4703,3853,4009,0001,700
2013-04-123,3903,4503,3703,43513,9001,717.50
2013-04-113,3303,4353,3303,42521,3001,712.50
2013-04-103,4203,4353,2903,31557,6001,657.50
2013-04-093,5003,5053,4203,49015,5001,745
2013-04-083,3503,5153,3503,50529,3001,752.50
2013-04-053,5053,5703,4003,41022,4001,705
2013-04-043,4053,5003,3653,50016,5001,750
2013-04-033,4003,4403,3653,40027,4001,700
2013-04-023,2603,5603,2603,44572,0001,722.50
2013-04-013,4903,5103,2003,21096,2001,605
2013-03-293,8204,0753,8203,90048,4001,950
2013-03-283,6753,8553,6403,83029,6001,915
2013-03-273,5303,6703,5203,63010,8001,815
2013-03-263,6003,6353,6003,62011,9001,810
2013-03-253,6153,6453,5903,60018,8001,800
2013-03-223,6103,6103,5303,54511,7001,772.50
2013-03-213,5503,6203,5503,59512,9001,797.50
2013-03-193,6103,6353,4753,55518,9001,777.50
2013-03-183,6803,6803,5503,56514,4001,782.50
2013-03-153,5003,6203,5003,58026,8001,790
2013-03-143,3903,4503,3903,44015,5001,720
2013-03-133,4353,4503,3803,4158,1001,707.50
2013-03-123,4503,4503,4003,43516,3001,717.50
2013-03-113,4753,4853,4153,48014,2001,740
2013-03-083,3853,4203,3853,41028,3001,705
2013-03-073,4753,4753,3803,39015,5001,695
2013-03-063,3903,4753,3903,4756,7001,737.50
2013-03-053,4453,4703,3903,3956,5001,697.50
2013-03-043,4503,4903,4203,44519,2001,722.50
2013-03-013,5603,5603,4253,45014,4001,725
2013-02-283,3403,5703,3103,56053,0001,780
2013-02-273,1953,3503,1953,34519,9001,672.50
2013-02-263,1003,2503,1003,22016,6001,610
2013-02-253,1003,2103,1003,20010,4001,600
2013-02-223,1153,1452,9923,0809,3001,540
2013-02-213,2103,2103,1353,15515,3001,577.50
2013-02-203,0853,2353,0853,20522,2001,602.50
2013-02-193,0403,0803,0303,0304,4001,515
2013-02-183,0753,0752,9863,0408,8001,520
2013-02-152,9732,9732,9022,95311,9001,476.50
2013-02-142,9602,9922,9302,9815,4001,490.50
2013-02-133,0403,0502,9122,96018,6001,480
2013-02-123,0453,0803,0053,0359,7001,517.50
2013-02-083,0653,1003,0153,04011,1001,520
2013-02-073,1703,2303,0653,06524,9001,532.50
2013-02-063,2403,2853,1903,24017,2001,620
2013-02-053,3003,3003,2303,26512,2001,632.50
2013-02-043,1903,3803,1803,33038,0001,665
2013-02-012,9803,1502,9803,14043,0001,570
2013-01-312,8262,9482,7942,94522,0001,472.50
2013-01-302,7952,8292,7542,81710,5001,408.50
2013-01-292,7462,7922,7462,7499,2001,374.50
2013-01-282,7932,8102,7462,74616,4001,373
2013-01-252,8092,8502,8092,83012,1001,415
2013-01-242,8142,8172,7902,8104,5001,405
2013-01-232,8192,8502,7912,8148,0001,407
2013-01-222,8002,8372,7922,82713,7001,413.50
2013-01-212,8022,8202,7782,8129,3001,406
2013-01-182,8282,8352,7532,83414,5001,417
2013-01-172,7312,7802,7002,78024,7001,390
2013-01-162,7962,8212,7282,72960,8001,364.50
2013-01-152,8402,8592,8112,82139,2001,410.50
2013-01-112,7982,8202,7982,8109,3001,405
2013-01-102,7332,8002,7332,7859,1001,392.50
2013-01-092,6902,7722,6882,75314,5001,376.50
2013-01-082,7132,7372,6402,68513,9001,342.50
2013-01-072,7812,8002,7582,7586,2001,379
2013-01-042,8002,8042,7732,7816,9001,390.50

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