9037 (株)ハマキョウレックス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,1572,1912,1362,17238,1002,172
2016-12-292,1522,1582,1252,15833,2002,158
2016-12-282,1312,1882,1182,17734,0002,177
2016-12-272,1092,1302,1012,11828,4002,118
2016-12-262,1392,1422,1062,10735,6002,107
2016-12-222,1592,1752,1402,16829,4002,168
2016-12-212,1562,1842,1442,16072,0002,160
2016-12-202,1102,1302,0952,13033,7002,130
2016-12-192,1502,1542,0812,09650,8002,096
2016-12-162,1882,1882,1442,16030,9002,160
2016-12-152,1532,1832,1312,17441,1002,174
2016-12-142,1722,1722,1202,15835,4002,158
2016-12-132,1292,1782,1062,17243,2002,172
2016-12-122,1392,1692,0822,12862,9002,128
2016-12-092,1332,1452,1092,13160,6002,131
2016-12-082,0852,1222,0832,12231,4002,122
2016-12-072,0872,0912,0562,07553,2002,075
2016-12-062,0712,0862,0462,08058,9002,080
2016-12-052,0542,0722,0302,07056,9002,070
2016-12-022,0672,0892,0502,06957,7002,069
2016-12-012,0502,0732,0242,067102,4002,067
2016-11-302,0002,0531,9962,05279,3002,052
2016-11-291,9932,0051,9401,99874,2001,998
2016-11-282,0182,0261,9952,01150,6002,011
2016-11-251,9952,0221,9852,00937,0002,009
2016-11-242,0132,0131,9851,99625,7001,996
2016-11-221,9902,0141,9712,00554,6002,005
2016-11-211,9902,0161,9762,00957,9002,009
2016-11-181,9001,9521,8941,94865,9001,948
2016-11-171,8701,8971,8641,89451,9001,894
2016-11-161,8401,8791,8261,87884,1001,878
2016-11-151,8901,8901,8211,83868,3001,838
2016-11-141,9101,9121,8641,87771,0001,877
2016-11-111,8351,8931,8351,84462,9001,844
2016-11-101,8511,8801,8261,84382,6001,843
2016-11-091,8791,8891,7681,78575,0001,785
2016-11-081,9091,9091,8751,88736,3001,887
2016-11-071,9201,9371,8981,90754,8001,907
2016-11-041,9131,9151,8791,90546,1001,905
2016-11-021,9151,9411,9131,93840,9001,938
2016-11-011,9441,9481,9261,94850,2001,948
2016-10-311,9701,9831,9501,957108,8001,957
2016-10-281,9701,9861,9301,964256,3001,964
2016-10-271,9902,0001,9651,99944,5001,999
2016-10-261,9501,9891,9491,98963,2001,989
2016-10-251,9661,9661,9441,95742,1001,957
2016-10-241,9561,9691,9471,96645,1001,966
2016-10-211,9421,9661,9241,95649,2001,956
2016-10-201,9491,9551,9211,94446,0001,944
2016-10-191,8751,9441,8751,93860,2001,938
2016-10-171,8701,8881,8391,84355,3001,843
2016-10-131,8701,8821,8311,84453,6001,844
2016-10-121,8501,8731,8171,86462,5001,864
2016-10-111,8611,8821,8361,86764,7001,867
2016-10-071,8801,8991,8761,88522,9001,885
2016-10-061,8831,9081,8681,88254,9001,882
2016-10-051,8461,8851,8461,87938,3001,879
2016-10-041,8321,8571,8321,84445,5001,844
2016-10-031,8361,8671,8211,83247,5001,832
2016-09-301,8051,8531,8001,81548,1001,815
2016-09-291,8481,8511,8181,82042,5001,820
2016-09-281,8451,8461,8101,83821,4001,838
2016-09-271,8321,8571,7971,85740,4001,857
2016-09-261,7961,8371,7891,83345,7001,833
2016-09-231,7591,7591,7401,75641,4001,756
2016-09-211,7121,7551,7011,75553,5001,755
2016-09-201,7471,7471,7011,71271,6001,712
2016-09-161,7511,7581,7371,74731,1001,747
2016-09-151,7571,7571,7301,73232,5001,732
2016-09-141,7441,7641,7441,75037,3001,750
2016-09-131,7781,7781,7511,75313,9001,753
2016-09-121,7801,7831,7521,76024,2001,760
2016-09-091,8071,8071,7871,79237,5001,792
2016-09-081,8051,8051,7721,78222,3001,782
2016-09-071,8031,8221,7981,81145,4001,811
2016-09-061,7891,8181,7831,81325,2001,813
2016-09-051,7891,7921,7761,78424,2001,784
2016-09-021,7821,7891,7681,77729,5001,777
2016-09-011,7301,7901,7301,78457,1001,784
2016-08-311,6921,7321,6831,72747,6001,727
2016-08-301,6901,6901,6731,68313,7001,683
2016-08-291,6851,6921,6761,69022,3001,690
2016-08-261,6851,6921,6711,67525,6001,675
2016-08-251,6831,6951,6601,68730,1001,687
2016-08-241,6721,6941,6661,68919,8001,689
2016-08-231,6591,6971,6581,67234,6001,672
2016-08-221,6851,6971,6601,66334,2001,663
2016-08-191,6511,6801,6421,67728,2001,677
2016-08-181,6801,6801,6471,64842,5001,648
2016-08-171,6601,6881,6291,68261,9001,682
2016-08-161,6621,6701,6511,66066,7001,660
2016-08-151,6921,6921,6591,67252,5001,672
2016-08-121,7031,7031,6801,69255,3001,692
2016-08-101,6931,6971,6781,68958,6001,689
2016-08-091,7001,7171,6901,70047,4001,700
2016-08-081,7001,7111,6901,71160,0001,711
2016-08-051,7181,7261,6881,69964,8001,699
2016-08-041,7271,7501,7201,73032,4001,730
2016-08-031,7491,7501,7061,71073,7001,710
2016-08-021,8151,8371,7461,751125,3001,751
2016-08-011,8521,8751,8191,82573,1001,825
2016-07-291,8411,8901,8121,87396,1001,873
2016-07-281,8791,8861,8341,88055,8001,880
2016-07-271,8591,8771,8561,86443,6001,864
2016-07-261,8541,8821,8321,84153,0001,841
2016-07-251,8631,8851,8481,85439,0001,854
2016-07-221,8781,8811,8601,86337,4001,863
2016-07-211,9071,9251,8831,89926,7001,899
2016-07-201,8931,8951,8731,88424,6001,884
2016-07-191,8881,9091,8811,89017,9001,890
2016-07-151,9041,9131,8761,88036,1001,880
2016-07-141,9081,9201,8901,90425,9001,904
2016-07-131,9841,9851,9041,91142,2001,911
2016-07-121,9922,0201,9421,94340,7001,943
2016-07-111,9192,0061,9102,00072,3002,000
2016-07-081,8891,8961,8401,89050,6001,890
2016-07-071,8311,8501,8081,82135,6001,821
2016-07-061,8481,8481,7911,82726,1001,827
2016-07-051,8611,8741,8491,86718,7001,867
2016-07-041,8781,8841,8541,86119,1001,861
2016-07-011,9001,9191,8781,88020,4001,880
2016-06-301,8671,9001,8391,88680,8001,886
2016-06-291,8271,8751,8271,86756,6001,867
2016-06-281,7841,8241,7591,81334,3001,813
2016-06-271,7551,8291,7551,81957,3001,819
2016-06-241,8391,8621,7011,74183,2001,741
2016-06-231,7981,8401,7841,83949,8001,839
2016-06-221,8361,8371,7661,77867,9001,778
2016-06-211,8631,8631,8371,84126,2001,841
2016-06-201,8841,8851,8581,87313,2001,873
2016-06-171,8691,8851,8261,82720,5001,827
2016-06-161,9401,9401,8321,83946,1001,839
2016-06-151,9031,9031,8541,86939,9001,869
2016-06-141,9031,9051,8421,84735,6001,847
2016-06-131,9291,9561,9031,90333,1001,903
2016-06-101,9601,9901,9331,97537,3001,975
2016-06-091,9501,9701,9181,95774,5001,957
2016-06-081,9851,9871,9151,94188,4001,941
2016-06-072,0152,0151,9651,97942,2001,979
2016-06-062,0092,0091,9741,99131,3001,991
2016-06-032,0402,0542,0222,04612,8002,046
2016-06-022,0802,0932,0262,02612,2002,026
2016-06-012,1152,1222,0652,07526,7002,075
2016-05-312,1032,1522,0842,14938,3002,149
2016-05-302,1462,1462,0902,11232,0002,112
2016-05-272,1432,1472,1132,12126,9002,121
2016-05-262,1552,1642,1212,12719,5002,127
2016-05-252,1682,1942,1162,15534,4002,155
2016-05-242,1602,1802,1112,13128,7002,131
2016-05-232,1282,1752,1112,16333,6002,163
2016-05-202,1672,1672,1232,13717,2002,137
2016-05-192,1792,1902,1492,16718,6002,167
2016-05-182,1202,1622,0882,15734,0002,157
2016-05-172,1242,1562,1182,12415,5002,124
2016-05-162,1462,1642,1112,11827,3002,118
2016-05-132,2032,2032,1382,14248,2002,142
2016-05-122,1982,2262,1442,21952,2002,219
2016-05-112,1702,2452,1642,21566,8002,215
2016-05-102,1002,2242,0702,208186,9002,208
2016-05-091,9652,0171,9652,00449,0002,004
2016-05-061,9341,9691,9231,93155,1001,931
2016-05-021,9001,9511,8861,93270,3001,932
2016-04-282,0332,0651,9631,96635,5001,966
2016-04-271,9862,0151,9602,00631,5002,006
2016-04-262,0362,0461,9791,98334,5001,983
2016-04-252,0072,0481,9992,03641,9002,036
2016-04-221,9552,0071,9552,00753,8002,007
2016-04-211,9221,9741,8991,94369,9001,943
2016-04-201,9141,9251,8851,89436,7001,894
2016-04-191,9271,9481,8701,88065,2001,880
2016-04-181,8061,9111,8061,91176,0001,911
2016-04-151,8651,8941,8231,88149,3001,881
2016-04-141,8531,8811,8271,84663,7001,846
2016-04-131,7571,7951,7561,78229,5001,782
2016-04-121,7441,7671,7401,75718,4001,757
2016-04-111,7581,7811,7071,75133,4001,751
2016-04-081,7401,7771,6811,75253,8001,752
2016-04-071,7901,7951,7401,74627,0001,746
2016-04-061,8401,8741,7901,79441,8001,794
2016-04-051,9171,9171,8431,84584,4001,845
2016-04-041,9141,9301,8861,92743,9001,927
2016-04-011,9241,9381,9141,91495,7001,914
2016-03-311,9481,9641,9421,94339,5001,943
2016-03-301,9491,9651,9411,94521,0001,945
2016-03-291,9491,9651,9211,94920,0001,949
2016-03-281,9441,9861,9241,96427,3001,964
2016-03-251,9321,9511,9291,93635,3001,936
2016-03-241,9481,9651,9271,93725,1001,937
2016-03-231,9551,9651,9421,95720,2001,957
2016-03-221,9401,9731,9181,94838,6001,948
2016-03-181,9201,9361,9111,91465,1001,914
2016-03-171,9201,9531,9161,92042,0001,920
2016-03-161,9511,9561,8821,893129,4001,893
2016-03-152,0082,0171,9511,95653,1001,956
2016-03-141,9812,0191,9802,01334,0002,013
2016-03-111,9521,9781,9501,96185,5001,961
2016-03-101,9621,9901,9581,98022,4001,980
2016-03-091,9561,9631,9481,94888,3001,948
2016-03-081,9651,9961,9501,95247,9001,952
2016-03-072,0042,0061,9721,98123,7001,981
2016-03-041,9762,0221,9482,01339,5002,013
2016-03-031,9591,9851,9401,98441,9001,984
2016-03-021,8991,9591,8921,92363,4001,923
2016-03-011,8161,8701,8151,85470,8001,854
2016-02-291,8721,8951,7921,79350,5001,793
2016-02-261,8761,8971,8291,83737,8001,837
2016-02-251,8321,9191,8321,86154,5001,861
2016-02-241,8211,8901,8101,81578,8001,815
2016-02-231,8411,8551,8201,82160,2001,821
2016-02-221,8191,8481,8151,82836,9001,828
2016-02-191,8001,8181,7711,81240,7001,812
2016-02-181,8001,8401,7861,80352,3001,803
2016-02-171,7581,8041,7201,74831,9001,748
2016-02-161,7551,8151,7301,76042,5001,760
2016-02-151,7601,7871,7131,73661,2001,736
2016-02-121,7491,7591,6681,67386,6001,673
2016-02-101,9782,0041,8391,84150,8001,841
2016-02-092,0242,0431,9471,99567,4001,995
2016-02-082,0582,1322,0562,10844,7002,108
2016-02-052,0212,0832,0212,06036,6002,060
2016-02-042,1002,1162,0602,06347,7002,063
2016-02-032,0892,0892,0252,05040,8002,050
2016-02-022,0832,1362,0752,09819,9002,098
2016-02-012,0612,1132,0552,11347,2002,113
2016-01-291,9992,0601,9802,05357,2002,053
2016-01-281,9651,9941,9541,96451,3001,964
2016-01-271,9311,9771,9121,96526,8001,965
2016-01-261,8951,9271,8751,89421,2001,894
2016-01-251,9321,9661,8841,94429,1001,944
2016-01-221,8701,9121,8321,90638,4001,906
2016-01-211,8821,9071,7931,79540,2001,795
2016-01-201,9441,9451,8791,88134,2001,881
2016-01-191,9071,9521,9001,94626,1001,946
2016-01-181,9621,9711,8901,91871,2001,918
2016-01-152,0652,0651,9932,00436,8002,004
2016-01-141,9902,0121,9551,99147,9001,991
2016-01-131,9962,0571,9962,02832,8002,028
2016-01-122,0452,0501,9751,97741,9001,977
2016-01-082,0732,1492,0532,06440,2002,064
2016-01-072,1772,1872,0982,09844,4002,098
2016-01-062,2002,2192,1582,18243,1002,182
2016-01-052,2052,2292,1912,20334,8002,203
2016-01-042,2302,2342,1872,20525,1002,205

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