9037 (株)ハマキョウレックスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,269	2,293	2,243	2,265	19,200	2,265
2015-12-29	2,222	2,268	2,190	2,267	28,500	2,267
2015-12-28	2,186	2,245	2,186	2,230	22,300	2,230
2015-12-25	2,202	2,202	2,170	2,183	23,200	2,183
2015-12-24	2,270	2,270	2,200	2,203	21,800	2,203
2015-12-22	2,225	2,270	2,223	2,251	62,600	2,251
2015-12-21	2,210	2,214	2,131	2,200	118,000	2,200
2015-12-18	2,263	2,271	2,216	2,216	99,700	2,216
2015-12-17	2,265	2,310	2,243	2,264	74,500	2,264
2015-12-16	2,309	2,320	2,213	2,234	85,100	2,234
2015-12-15	2,319	2,322	2,234	2,239	45,000	2,239
2015-12-14	2,241	2,282	2,229	2,271	44,600	2,271
2015-12-11	2,263	2,295	2,252	2,290	83,200	2,290
2015-12-10	2,256	2,313	2,235	2,313	64,800	2,313
2015-12-09	2,310	2,311	2,269	2,277	70,500	2,277
2015-12-08	2,334	2,334	2,280	2,293	91,400	2,293
2015-12-07	2,369	2,408	2,349	2,353	56,000	2,353
2015-12-04	2,368	2,383	2,335	2,363	70,200	2,363
2015-12-03	2,400	2,430	2,365	2,418	57,400	2,418
2015-12-02	2,371	2,405	2,347	2,402	59,900	2,402
2015-12-01	2,370	2,385	2,352	2,366	40,800	2,366
2015-11-30	2,369	2,379	2,344	2,379	45,400	2,379
2015-11-27	2,363	2,385	2,340	2,371	47,700	2,371
2015-11-26	2,345	2,391	2,329	2,356	56,100	2,356
2015-11-25	2,326	2,338	2,305	2,331	51,700	2,331
2015-11-24	2,300	2,328	2,290	2,317	45,700	2,317
2015-11-20	2,307	2,320	2,286	2,307	44,400	2,307
2015-11-19	2,312	2,345	2,300	2,314	36,700	2,314
2015-11-18	2,325	2,326	2,276	2,301	69,700	2,301
2015-11-17	2,297	2,335	2,287	2,313	64,800	2,313
2015-11-16	2,280	2,297	2,259	2,271	31,900	2,271
2015-11-13	2,300	2,318	2,288	2,299	43,100	2,299
2015-11-12	2,324	2,346	2,306	2,336	32,800	2,336
2015-11-11	2,353	2,353	2,329	2,340	34,500	2,340
2015-11-10	2,320	2,380	2,320	2,353	31,400	2,353
2015-11-09	2,357	2,375	2,339	2,351	27,900	2,351
2015-11-06	2,356	2,356	2,315	2,329	46,200	2,329
2015-11-05	2,355	2,380	2,318	2,336	49,700	2,336
2015-11-04	2,412	2,418	2,325	2,339	74,100	2,339
2015-11-02	2,417	2,420	2,375	2,389	51,700	2,389
2015-10-30	2,430	2,530	2,421	2,450	188,600	2,450
2015-10-29	2,394	2,411	2,344	2,388	158,900	2,388
2015-10-28	2,396	2,398	2,362	2,383	58,100	2,383
2015-10-27	2,390	2,404	2,366	2,372	36,800	2,372
2015-10-26	2,380	2,422	2,365	2,390	131,600	2,390
2015-10-23	2,360	2,387	2,350	2,366	79,100	2,366
2015-10-22	2,303	2,373	2,296	2,349	86,200	2,349
2015-10-21	2,300	2,320	2,280	2,317	62,700	2,317
2015-10-20	2,250	2,303	2,245	2,287	73,800	2,287
2015-10-19	2,273	2,273	2,208	2,243	15,700	2,243
2015-10-16	2,189	2,279	2,189	2,226	52,500	2,226
2015-10-15	2,183	2,213	2,160	2,169	19,900	2,169
2015-10-14	2,194	2,239	2,127	2,183	37,600	2,183
2015-10-13	2,248	2,253	2,221	2,225	31,700	2,225
2015-10-09	2,233	2,249	2,203	2,249	34,200	2,249
2015-10-08	2,237	2,240	2,199	2,212	32,000	2,212
2015-10-07	2,234	2,234	2,192	2,231	26,500	2,231
2015-10-06	2,203	2,244	2,200	2,235	31,500	2,235
2015-10-05	2,170	2,199	2,157	2,193	27,500	2,193
2015-10-02	2,124	2,145	2,112	2,129	27,400	2,129
2015-10-01	2,133	2,165	2,123	2,148	38,500	2,148
2015-09-30	2,133	2,173	2,099	2,151	61,300	2,151
2015-09-29	2,138	2,150	2,100	2,109	40,500	2,109
2015-09-28	2,245	2,245	2,120	2,169	36,200	2,169
2015-09-25	2,175	2,207	2,158	2,207	33,500	2,207
2015-09-24	2,231	2,254	2,174	2,175	58,500	2,175
2015-09-18	2,256	2,283	2,233	2,277	45,800	2,277
2015-09-17	2,210	2,285	2,201	2,256	79,200	2,256
2015-09-16	2,179	2,197	2,140	2,197	39,700	2,197
2015-09-15	2,137	2,176	2,133	2,152	25,000	2,152
2015-09-14	2,186	2,186	2,142	2,142	28,100	2,142
2015-09-11	2,081	2,203	2,081	2,186	61,300	2,186
2015-09-10	2,094	2,170	2,081	2,131	40,700	2,131
2015-09-09	2,078	2,137	2,048	2,135	53,700	2,135
2015-09-08	2,090	2,097	2,009	2,018	37,600	2,018
2015-09-07	2,107	2,116	2,056	2,093	20,500	2,093
2015-09-04	2,149	2,157	2,110	2,131	72,200	2,131
2015-09-03	2,130	2,164	2,095	2,099	44,500	2,099
2015-09-02	2,068	2,160	2,043	2,103	69,000	2,103
2015-09-01	2,199	2,217	2,109	2,126	78,100	2,126
2015-08-31	2,148	2,217	2,124	2,206	58,300	2,206
2015-08-28	2,179	2,212	2,125	2,156	80,700	2,156
2015-08-27	2,100	2,147	2,052	2,116	78,800	2,116
2015-08-26	3,945	4,140	3,945	4,125	38,200	2,062.50
2015-08-25	4,000	4,245	3,725	4,010	98,200	2,005
2015-08-24	4,360	4,400	4,200	4,210	45,200	2,105
2015-08-21	4,515	4,545	4,460	4,460	37,500	2,230
2015-08-20	4,650	4,665	4,610	4,610	15,300	2,305
2015-08-19	4,660	4,710	4,650	4,660	20,700	2,330
2015-08-18	4,725	4,725	4,665	4,685	21,900	2,342.50
2015-08-17	4,700	4,735	4,675	4,720	43,100	2,360
2015-08-14	4,615	4,675	4,575	4,670	25,900	2,335
2015-08-13	4,550	4,620	4,550	4,620	29,900	2,310
2015-08-12	4,640	4,655	4,535	4,590	39,200	2,295
2015-08-11	4,680	4,695	4,600	4,640	31,700	2,320
2015-08-10	4,605	4,670	4,590	4,670	18,900	2,335
2015-08-07	4,665	4,670	4,580	4,605	30,800	2,302.50
2015-08-06	4,720	4,720	4,630	4,680	36,400	2,340
2015-08-05	4,750	4,770	4,700	4,705	27,500	2,352.50
2015-08-04	4,740	4,760	4,640	4,745	44,700	2,372.50
2015-08-03	4,800	4,820	4,730	4,765	85,900	2,382.50
2015-07-31	4,630	4,800	4,530	4,755	218,800	2,377.50
2015-07-30	4,540	4,580	4,490	4,580	45,100	2,290
2015-07-29	4,535	4,535	4,510	4,510	13,700	2,255
2015-07-28	4,475	4,525	4,460	4,510	24,500	2,255
2015-07-27	4,550	4,575	4,475	4,505	48,700	2,252.50
2015-07-24	4,545	4,605	4,535	4,545	41,200	2,272.50
2015-07-23	4,525	4,565	4,515	4,560	28,400	2,280
2015-07-22	4,565	4,590	4,510	4,510	36,700	2,255
2015-07-21	4,570	4,620	4,570	4,600	60,600	2,300
2015-07-17	4,590	4,590	4,500	4,570	43,300	2,285
2015-07-16	4,565	4,590	4,525	4,585	76,200	2,292.50
2015-07-15	4,530	4,560	4,520	4,545	51,700	2,272.50
2015-07-14	4,505	4,580	4,480	4,535	246,800	2,267.50
2015-07-13	4,600	4,600	4,500	4,500	64,100	2,250
2015-07-10	4,600	4,705	4,535	4,550	29,100	2,275
2015-07-09	4,550	4,625	4,505	4,595	45,700	2,297.50
2015-07-08	4,650	4,685	4,590	4,600	69,500	2,300
2015-07-07	4,675	4,775	4,595	4,700	112,700	2,350
2015-07-06	4,905	4,915	4,680	4,680	148,200	2,340
2015-07-03	5,060	5,090	4,960	4,975	43,400	2,487.50
2015-07-02	5,020	5,170	5,010	5,160	56,900	2,580
2015-07-01	4,910	5,090	4,910	5,050	59,200	2,525
2015-06-30	4,825	4,980	4,750	4,890	80,200	2,445
2015-06-29	4,880	5,100	4,805	4,825	76,400	2,412.50
2015-06-26	5,220	5,260	5,160	5,200	7,800	2,600
2015-06-25	5,290	5,290	5,220	5,220	14,400	2,610
2015-06-24	5,220	5,300	5,180	5,290	18,500	2,645
2015-06-23	5,070	5,220	5,040	5,210	18,500	2,605
2015-06-22	5,080	5,120	5,020	5,100	13,000	2,550
2015-06-19	5,050	5,100	5,030	5,070	23,800	2,535
2015-06-18	5,030	5,120	4,920	5,060	18,400	2,530
2015-06-17	5,050	5,080	5,030	5,060	18,500	2,530
2015-06-16	4,990	5,040	4,965	5,010	18,900	2,505
2015-06-15	4,995	4,995	4,960	4,985	6,600	2,492.50
2015-06-12	4,995	5,000	4,945	4,970	19,300	2,485
2015-06-11	4,915	4,995	4,890	4,995	22,500	2,497.50
2015-06-10	4,830	4,900	4,815	4,885	15,100	2,442.50
2015-06-09	4,900	4,925	4,820	4,900	16,800	2,450
2015-06-08	4,885	4,940	4,865	4,910	13,000	2,455
2015-06-05	4,885	4,930	4,885	4,900	14,700	2,450
2015-06-04	4,915	4,940	4,875	4,915	15,200	2,457.50
2015-06-03	4,950	4,950	4,885	4,915	7,800	2,457.50
2015-06-02	4,950	4,970	4,895	4,955	18,100	2,477.50
2015-06-01	4,845	4,955	4,815	4,950	29,800	2,475
2015-05-29	4,775	4,830	4,750	4,815	31,100	2,407.50
2015-05-28	4,710	4,730	4,640	4,710	28,900	2,355
2015-05-27	4,720	4,720	4,650	4,685	24,400	2,342.50
2015-05-26	4,785	4,820	4,670	4,695	28,200	2,347.50
2015-05-25	4,820	4,820	4,775	4,785	13,200	2,392.50
2015-05-22	4,795	4,825	4,765	4,790	8,300	2,395
2015-05-21	4,800	4,840	4,760	4,770	11,400	2,385
2015-05-20	4,830	4,840	4,715	4,830	22,600	2,415
2015-05-19	4,880	4,900	4,830	4,850	44,000	2,425
2015-05-18	4,950	4,950	4,860	4,910	12,000	2,455
2015-05-15	4,825	4,975	4,825	4,950	8,400	2,475
2015-05-14	4,890	4,905	4,810	4,840	16,900	2,420
2015-05-13	4,910	4,960	4,895	4,895	20,400	2,447.50
2015-05-12	4,870	4,980	4,870	4,960	25,000	2,480
2015-05-11	4,865	4,980	4,865	4,940	35,700	2,470
2015-05-08	4,870	5,150	4,790	4,860	68,000	2,430
2015-05-07	4,450	4,535	4,375	4,450	24,600	2,225
2015-05-01	4,445	4,465	4,360	4,460	11,000	2,230
2015-04-30	4,390	4,460	4,360	4,455	14,000	2,227.50
2015-04-28	4,345	4,395	4,345	4,395	4,800	2,197.50
2015-04-27	4,280	4,365	4,280	4,345	3,100	2,172.50
2015-04-24	4,240	4,340	4,240	4,320	9,100	2,160
2015-04-23	4,290	4,315	4,220	4,255	16,700	2,127.50
2015-04-22	4,340	4,365	4,280	4,290	7,400	2,145
2015-04-21	4,340	4,440	4,340	4,385	6,400	2,192.50
2015-04-20	4,490	4,490	4,295	4,340	16,400	2,170
2015-04-17	4,500	4,500	4,430	4,495	6,500	2,247.50
2015-04-16	4,500	4,520	4,430	4,500	15,300	2,250
2015-04-15	4,475	4,530	4,470	4,500	10,700	2,250
2015-04-14	4,430	4,510	4,430	4,500	13,300	2,250
2015-04-13	4,485	4,525	4,430	4,475	16,100	2,237.50
2015-04-10	4,400	4,550	4,370	4,485	26,800	2,242.50
2015-04-09	4,365	4,390	4,365	4,390	4,300	2,195
2015-04-08	4,305	4,400	4,290	4,365	19,300	2,182.50
2015-04-07	4,325	4,325	4,265	4,295	8,600	2,147.50
2015-04-06	4,250	4,300	4,240	4,295	6,200	2,147.50
2015-04-03	4,245	4,275	4,230	4,260	4,200	2,130
2015-04-02	4,220	4,290	4,155	4,240	15,600	2,120
2015-04-01	4,190	4,190	4,105	4,115	12,000	2,057.50
2015-03-31	4,250	4,275	4,185	4,190	15,100	2,095
2015-03-30	4,130	4,240	4,130	4,225	13,900	2,112.50
2015-03-27	4,140	4,215	4,100	4,120	10,600	2,060
2015-03-26	4,260	4,275	4,195	4,205	18,600	2,102.50
2015-03-25	4,350	4,350	4,260	4,260	15,200	2,130
2015-03-24	4,295	4,380	4,255	4,380	17,900	2,190
2015-03-23	4,385	4,400	4,335	4,355	7,300	2,177.50
2015-03-20	4,290	4,420	4,250	4,385	15,000	2,192.50
2015-03-19	4,295	4,300	4,190	4,235	24,700	2,117.50
2015-03-18	4,385	4,385	4,230	4,300	13,200	2,150
2015-03-17	4,335	4,380	4,270	4,350	13,000	2,175
2015-03-16	4,365	4,485	4,320	4,355	26,600	2,177.50
2015-03-13	4,280	4,440	4,270	4,425	56,600	2,212.50
2015-03-12	4,110	4,200	4,090	4,195	24,900	2,097.50
2015-03-11	4,080	4,125	4,075	4,075	14,600	2,037.50
2015-03-10	4,115	4,130	4,085	4,105	8,200	2,052.50
2015-03-09	4,095	4,115	4,085	4,100	12,200	2,050
2015-03-06	4,095	4,125	4,095	4,115	8,500	2,057.50
2015-03-05	4,115	4,150	4,085	4,095	12,500	2,047.50
2015-03-04	4,140	4,165	4,070	4,160	18,100	2,080
2015-03-03	4,145	4,175	4,140	4,150	10,300	2,075
2015-03-02	4,110	4,155	4,110	4,140	10,800	2,070
2015-02-27	4,150	4,190	4,130	4,135	20,500	2,067.50
2015-02-26	4,115	4,175	4,085	4,170	15,200	2,085
2015-02-25	4,130	4,155	4,100	4,105	12,000	2,052.50
2015-02-24	4,115	4,160	4,110	4,130	15,000	2,065
2015-02-23	4,130	4,145	4,100	4,115	13,400	2,057.50
2015-02-20	4,125	4,150	4,095	4,125	16,900	2,062.50
2015-02-19	4,105	4,155	4,100	4,125	18,000	2,062.50
2015-02-18	4,210	4,250	4,060	4,095	35,600	2,047.50
2015-02-17	4,235	4,235	4,195	4,205	24,000	2,102.50
2015-02-16	4,210	4,250	4,210	4,235	34,300	2,117.50
2015-02-13	4,210	4,210	4,175	4,180	15,200	2,090
2015-02-12	4,200	4,245	4,155	4,170	39,900	2,085
2015-02-10	4,205	4,220	4,140	4,145	13,400	2,072.50
2015-02-09	4,160	4,220	4,145	4,205	9,400	2,102.50
2015-02-06	4,125	4,190	4,100	4,110	22,200	2,055
2015-02-05	4,100	4,220	4,100	4,145	22,200	2,072.50
2015-02-04	4,085	4,180	4,085	4,160	18,100	2,080
2015-02-03	4,200	4,200	4,090	4,100	17,200	2,050
2015-02-02	4,200	4,300	4,190	4,215	48,100	2,107.50
2015-01-30	3,950	4,175	3,950	4,175	49,600	2,087.50
2015-01-29	3,850	3,920	3,850	3,890	9,200	1,945
2015-01-28	3,865	3,925	3,855	3,920	6,600	1,960
2015-01-27	3,915	3,945	3,755	3,870	16,300	1,935
2015-01-26	3,780	3,875	3,760	3,875	11,000	1,937.50
2015-01-23	3,770	3,815	3,760	3,795	13,100	1,897.50
2015-01-22	3,745	3,760	3,740	3,750	12,400	1,875
2015-01-21	3,750	3,770	3,735	3,755	17,600	1,877.50
2015-01-20	3,655	3,740	3,650	3,730	23,000	1,865
2015-01-19	3,695	3,705	3,610	3,655	21,600	1,827.50
2015-01-16	3,670	3,730	3,610	3,705	30,600	1,852.50
2015-01-15	3,665	3,755	3,625	3,735	29,500	1,867.50
2015-01-14	3,615	3,670	3,595	3,625	19,400	1,812.50
2015-01-13	3,680	3,680	3,565	3,605	22,300	1,802.50
2015-01-09	3,650	3,670	3,585	3,610	19,600	1,805
2015-01-08	3,625	3,665	3,585	3,615	17,300	1,807.50
2015-01-07	3,605	3,625	3,565	3,590	25,900	1,795
2015-01-06	3,665	3,665	3,600	3,620	23,000	1,810
2015-01-05	3,700	3,730	3,650	3,695	17,100	1,847.50

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

9037 (株)ハマキョウレックス の時系列データ [2015年度]

9037 (株)ハマキョウレックスの時系列データ [2015年度]