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
2016-12-30	2,157	2,191	2,136	2,172	38,100	543
2016-12-29	2,152	2,158	2,125	2,158	33,200	539.50
2016-12-28	2,131	2,188	2,118	2,177	34,000	544.25
2016-12-27	2,109	2,130	2,101	2,118	28,400	529.50
2016-12-26	2,139	2,142	2,106	2,107	35,600	526.75
2016-12-22	2,159	2,175	2,140	2,168	29,400	542
2016-12-21	2,156	2,184	2,144	2,160	72,000	540
2016-12-20	2,110	2,130	2,095	2,130	33,700	532.50
2016-12-19	2,150	2,154	2,081	2,096	50,800	524
2016-12-16	2,188	2,188	2,144	2,160	30,900	540
2016-12-15	2,153	2,183	2,131	2,174	41,100	543.50
2016-12-14	2,172	2,172	2,120	2,158	35,400	539.50
2016-12-13	2,129	2,178	2,106	2,172	43,200	543
2016-12-12	2,139	2,169	2,082	2,128	62,900	532
2016-12-09	2,133	2,145	2,109	2,131	60,600	532.75
2016-12-08	2,085	2,122	2,083	2,122	31,400	530.50
2016-12-07	2,087	2,091	2,056	2,075	53,200	518.75
2016-12-06	2,071	2,086	2,046	2,080	58,900	520
2016-12-05	2,054	2,072	2,030	2,070	56,900	517.50
2016-12-02	2,067	2,089	2,050	2,069	57,700	517.25
2016-12-01	2,050	2,073	2,024	2,067	102,400	516.75
2016-11-30	2,000	2,053	1,996	2,052	79,300	513
2016-11-29	1,993	2,005	1,940	1,998	74,200	499.50
2016-11-28	2,018	2,026	1,995	2,011	50,600	502.75
2016-11-25	1,995	2,022	1,985	2,009	37,000	502.25
2016-11-24	2,013	2,013	1,985	1,996	25,700	499
2016-11-22	1,990	2,014	1,971	2,005	54,600	501.25
2016-11-21	1,990	2,016	1,976	2,009	57,900	502.25
2016-11-18	1,900	1,952	1,894	1,948	65,900	487
2016-11-17	1,870	1,897	1,864	1,894	51,900	473.50
2016-11-16	1,840	1,879	1,826	1,878	84,100	469.50
2016-11-15	1,890	1,890	1,821	1,838	68,300	459.50
2016-11-14	1,910	1,912	1,864	1,877	71,000	469.25
2016-11-11	1,835	1,893	1,835	1,844	62,900	461
2016-11-10	1,851	1,880	1,826	1,843	82,600	460.75
2016-11-09	1,879	1,889	1,768	1,785	75,000	446.25
2016-11-08	1,909	1,909	1,875	1,887	36,300	471.75
2016-11-07	1,920	1,937	1,898	1,907	54,800	476.75
2016-11-04	1,913	1,915	1,879	1,905	46,100	476.25
2016-11-02	1,915	1,941	1,913	1,938	40,900	484.50
2016-11-01	1,944	1,948	1,926	1,948	50,200	487
2016-10-31	1,970	1,983	1,950	1,957	108,800	489.25
2016-10-28	1,970	1,986	1,930	1,964	256,300	491
2016-10-27	1,990	2,000	1,965	1,999	44,500	499.75
2016-10-26	1,950	1,989	1,949	1,989	63,200	497.25
2016-10-25	1,966	1,966	1,944	1,957	42,100	489.25
2016-10-24	1,956	1,969	1,947	1,966	45,100	491.50
2016-10-21	1,942	1,966	1,924	1,956	49,200	489
2016-10-20	1,949	1,955	1,921	1,944	46,000	486
2016-10-19	1,875	1,944	1,875	1,938	60,200	484.50
2016-10-17	1,870	1,888	1,839	1,843	55,300	460.75
2016-10-13	1,870	1,882	1,831	1,844	53,600	461
2016-10-12	1,850	1,873	1,817	1,864	62,500	466
2016-10-11	1,861	1,882	1,836	1,867	64,700	466.75
2016-10-07	1,880	1,899	1,876	1,885	22,900	471.25
2016-10-06	1,883	1,908	1,868	1,882	54,900	470.50
2016-10-05	1,846	1,885	1,846	1,879	38,300	469.75
2016-10-04	1,832	1,857	1,832	1,844	45,500	461
2016-10-03	1,836	1,867	1,821	1,832	47,500	458
2016-09-30	1,805	1,853	1,800	1,815	48,100	453.75
2016-09-29	1,848	1,851	1,818	1,820	42,500	455
2016-09-28	1,845	1,846	1,810	1,838	21,400	459.50
2016-09-27	1,832	1,857	1,797	1,857	40,400	464.25
2016-09-26	1,796	1,837	1,789	1,833	45,700	458.25
2016-09-23	1,759	1,759	1,740	1,756	41,400	439
2016-09-21	1,712	1,755	1,701	1,755	53,500	438.75
2016-09-20	1,747	1,747	1,701	1,712	71,600	428
2016-09-16	1,751	1,758	1,737	1,747	31,100	436.75
2016-09-15	1,757	1,757	1,730	1,732	32,500	433
2016-09-14	1,744	1,764	1,744	1,750	37,300	437.50
2016-09-13	1,778	1,778	1,751	1,753	13,900	438.25
2016-09-12	1,780	1,783	1,752	1,760	24,200	440
2016-09-09	1,807	1,807	1,787	1,792	37,500	448
2016-09-08	1,805	1,805	1,772	1,782	22,300	445.50
2016-09-07	1,803	1,822	1,798	1,811	45,400	452.75
2016-09-06	1,789	1,818	1,783	1,813	25,200	453.25
2016-09-05	1,789	1,792	1,776	1,784	24,200	446
2016-09-02	1,782	1,789	1,768	1,777	29,500	444.25
2016-09-01	1,730	1,790	1,730	1,784	57,100	446
2016-08-31	1,692	1,732	1,683	1,727	47,600	431.75
2016-08-30	1,690	1,690	1,673	1,683	13,700	420.75
2016-08-29	1,685	1,692	1,676	1,690	22,300	422.50
2016-08-26	1,685	1,692	1,671	1,675	25,600	418.75
2016-08-25	1,683	1,695	1,660	1,687	30,100	421.75
2016-08-24	1,672	1,694	1,666	1,689	19,800	422.25
2016-08-23	1,659	1,697	1,658	1,672	34,600	418
2016-08-22	1,685	1,697	1,660	1,663	34,200	415.75
2016-08-19	1,651	1,680	1,642	1,677	28,200	419.25
2016-08-18	1,680	1,680	1,647	1,648	42,500	412
2016-08-17	1,660	1,688	1,629	1,682	61,900	420.50
2016-08-16	1,662	1,670	1,651	1,660	66,700	415
2016-08-15	1,692	1,692	1,659	1,672	52,500	418
2016-08-12	1,703	1,703	1,680	1,692	55,300	423
2016-08-10	1,693	1,697	1,678	1,689	58,600	422.25
2016-08-09	1,700	1,717	1,690	1,700	47,400	425
2016-08-08	1,700	1,711	1,690	1,711	60,000	427.75
2016-08-05	1,718	1,726	1,688	1,699	64,800	424.75
2016-08-04	1,727	1,750	1,720	1,730	32,400	432.50
2016-08-03	1,749	1,750	1,706	1,710	73,700	427.50
2016-08-02	1,815	1,837	1,746	1,751	125,300	437.75
2016-08-01	1,852	1,875	1,819	1,825	73,100	456.25
2016-07-29	1,841	1,890	1,812	1,873	96,100	468.25
2016-07-28	1,879	1,886	1,834	1,880	55,800	470
2016-07-27	1,859	1,877	1,856	1,864	43,600	466
2016-07-26	1,854	1,882	1,832	1,841	53,000	460.25
2016-07-25	1,863	1,885	1,848	1,854	39,000	463.50
2016-07-22	1,878	1,881	1,860	1,863	37,400	465.75
2016-07-21	1,907	1,925	1,883	1,899	26,700	474.75
2016-07-20	1,893	1,895	1,873	1,884	24,600	471
2016-07-19	1,888	1,909	1,881	1,890	17,900	472.50
2016-07-15	1,904	1,913	1,876	1,880	36,100	470
2016-07-14	1,908	1,920	1,890	1,904	25,900	476
2016-07-13	1,984	1,985	1,904	1,911	42,200	477.75
2016-07-12	1,992	2,020	1,942	1,943	40,700	485.75
2016-07-11	1,919	2,006	1,910	2,000	72,300	500
2016-07-08	1,889	1,896	1,840	1,890	50,600	472.50
2016-07-07	1,831	1,850	1,808	1,821	35,600	455.25
2016-07-06	1,848	1,848	1,791	1,827	26,100	456.75
2016-07-05	1,861	1,874	1,849	1,867	18,700	466.75
2016-07-04	1,878	1,884	1,854	1,861	19,100	465.25
2016-07-01	1,900	1,919	1,878	1,880	20,400	470
2016-06-30	1,867	1,900	1,839	1,886	80,800	471.50
2016-06-29	1,827	1,875	1,827	1,867	56,600	466.75
2016-06-28	1,784	1,824	1,759	1,813	34,300	453.25
2016-06-27	1,755	1,829	1,755	1,819	57,300	454.75
2016-06-24	1,839	1,862	1,701	1,741	83,200	435.25
2016-06-23	1,798	1,840	1,784	1,839	49,800	459.75
2016-06-22	1,836	1,837	1,766	1,778	67,900	444.50
2016-06-21	1,863	1,863	1,837	1,841	26,200	460.25
2016-06-20	1,884	1,885	1,858	1,873	13,200	468.25
2016-06-17	1,869	1,885	1,826	1,827	20,500	456.75
2016-06-16	1,940	1,940	1,832	1,839	46,100	459.75
2016-06-15	1,903	1,903	1,854	1,869	39,900	467.25
2016-06-14	1,903	1,905	1,842	1,847	35,600	461.75
2016-06-13	1,929	1,956	1,903	1,903	33,100	475.75
2016-06-10	1,960	1,990	1,933	1,975	37,300	493.75
2016-06-09	1,950	1,970	1,918	1,957	74,500	489.25
2016-06-08	1,985	1,987	1,915	1,941	88,400	485.25
2016-06-07	2,015	2,015	1,965	1,979	42,200	494.75
2016-06-06	2,009	2,009	1,974	1,991	31,300	497.75
2016-06-03	2,040	2,054	2,022	2,046	12,800	511.50
2016-06-02	2,080	2,093	2,026	2,026	12,200	506.50
2016-06-01	2,115	2,122	2,065	2,075	26,700	518.75
2016-05-31	2,103	2,152	2,084	2,149	38,300	537.25
2016-05-30	2,146	2,146	2,090	2,112	32,000	528
2016-05-27	2,143	2,147	2,113	2,121	26,900	530.25
2016-05-26	2,155	2,164	2,121	2,127	19,500	531.75
2016-05-25	2,168	2,194	2,116	2,155	34,400	538.75
2016-05-24	2,160	2,180	2,111	2,131	28,700	532.75
2016-05-23	2,128	2,175	2,111	2,163	33,600	540.75
2016-05-20	2,167	2,167	2,123	2,137	17,200	534.25
2016-05-19	2,179	2,190	2,149	2,167	18,600	541.75
2016-05-18	2,120	2,162	2,088	2,157	34,000	539.25
2016-05-17	2,124	2,156	2,118	2,124	15,500	531
2016-05-16	2,146	2,164	2,111	2,118	27,300	529.50
2016-05-13	2,203	2,203	2,138	2,142	48,200	535.50
2016-05-12	2,198	2,226	2,144	2,219	52,200	554.75
2016-05-11	2,170	2,245	2,164	2,215	66,800	553.75
2016-05-10	2,100	2,224	2,070	2,208	186,900	552
2016-05-09	1,965	2,017	1,965	2,004	49,000	501
2016-05-06	1,934	1,969	1,923	1,931	55,100	482.75
2016-05-02	1,900	1,951	1,886	1,932	70,300	483
2016-04-28	2,033	2,065	1,963	1,966	35,500	491.50
2016-04-27	1,986	2,015	1,960	2,006	31,500	501.50
2016-04-26	2,036	2,046	1,979	1,983	34,500	495.75
2016-04-25	2,007	2,048	1,999	2,036	41,900	509
2016-04-22	1,955	2,007	1,955	2,007	53,800	501.75
2016-04-21	1,922	1,974	1,899	1,943	69,900	485.75
2016-04-20	1,914	1,925	1,885	1,894	36,700	473.50
2016-04-19	1,927	1,948	1,870	1,880	65,200	470
2016-04-18	1,806	1,911	1,806	1,911	76,000	477.75
2016-04-15	1,865	1,894	1,823	1,881	49,300	470.25
2016-04-14	1,853	1,881	1,827	1,846	63,700	461.50
2016-04-13	1,757	1,795	1,756	1,782	29,500	445.50
2016-04-12	1,744	1,767	1,740	1,757	18,400	439.25
2016-04-11	1,758	1,781	1,707	1,751	33,400	437.75
2016-04-08	1,740	1,777	1,681	1,752	53,800	438
2016-04-07	1,790	1,795	1,740	1,746	27,000	436.50
2016-04-06	1,840	1,874	1,790	1,794	41,800	448.50
2016-04-05	1,917	1,917	1,843	1,845	84,400	461.25
2016-04-04	1,914	1,930	1,886	1,927	43,900	481.75
2016-04-01	1,924	1,938	1,914	1,914	95,700	478.50
2016-03-31	1,948	1,964	1,942	1,943	39,500	485.75
2016-03-30	1,949	1,965	1,941	1,945	21,000	486.25
2016-03-29	1,949	1,965	1,921	1,949	20,000	487.25
2016-03-28	1,944	1,986	1,924	1,964	27,300	491
2016-03-25	1,932	1,951	1,929	1,936	35,300	484
2016-03-24	1,948	1,965	1,927	1,937	25,100	484.25
2016-03-23	1,955	1,965	1,942	1,957	20,200	489.25
2016-03-22	1,940	1,973	1,918	1,948	38,600	487
2016-03-18	1,920	1,936	1,911	1,914	65,100	478.50
2016-03-17	1,920	1,953	1,916	1,920	42,000	480
2016-03-16	1,951	1,956	1,882	1,893	129,400	473.25
2016-03-15	2,008	2,017	1,951	1,956	53,100	489
2016-03-14	1,981	2,019	1,980	2,013	34,000	503.25
2016-03-11	1,952	1,978	1,950	1,961	85,500	490.25
2016-03-10	1,962	1,990	1,958	1,980	22,400	495
2016-03-09	1,956	1,963	1,948	1,948	88,300	487
2016-03-08	1,965	1,996	1,950	1,952	47,900	488
2016-03-07	2,004	2,006	1,972	1,981	23,700	495.25
2016-03-04	1,976	2,022	1,948	2,013	39,500	503.25
2016-03-03	1,959	1,985	1,940	1,984	41,900	496
2016-03-02	1,899	1,959	1,892	1,923	63,400	480.75
2016-03-01	1,816	1,870	1,815	1,854	70,800	463.50
2016-02-29	1,872	1,895	1,792	1,793	50,500	448.25
2016-02-26	1,876	1,897	1,829	1,837	37,800	459.25
2016-02-25	1,832	1,919	1,832	1,861	54,500	465.25
2016-02-24	1,821	1,890	1,810	1,815	78,800	453.75
2016-02-23	1,841	1,855	1,820	1,821	60,200	455.25
2016-02-22	1,819	1,848	1,815	1,828	36,900	457
2016-02-19	1,800	1,818	1,771	1,812	40,700	453
2016-02-18	1,800	1,840	1,786	1,803	52,300	450.75
2016-02-17	1,758	1,804	1,720	1,748	31,900	437
2016-02-16	1,755	1,815	1,730	1,760	42,500	440
2016-02-15	1,760	1,787	1,713	1,736	61,200	434
2016-02-12	1,749	1,759	1,668	1,673	86,600	418.25
2016-02-10	1,978	2,004	1,839	1,841	50,800	460.25
2016-02-09	2,024	2,043	1,947	1,995	67,400	498.75
2016-02-08	2,058	2,132	2,056	2,108	44,700	527
2016-02-05	2,021	2,083	2,021	2,060	36,600	515
2016-02-04	2,100	2,116	2,060	2,063	47,700	515.75
2016-02-03	2,089	2,089	2,025	2,050	40,800	512.50
2016-02-02	2,083	2,136	2,075	2,098	19,900	524.50
2016-02-01	2,061	2,113	2,055	2,113	47,200	528.25
2016-01-29	1,999	2,060	1,980	2,053	57,200	513.25
2016-01-28	1,965	1,994	1,954	1,964	51,300	491
2016-01-27	1,931	1,977	1,912	1,965	26,800	491.25
2016-01-26	1,895	1,927	1,875	1,894	21,200	473.50
2016-01-25	1,932	1,966	1,884	1,944	29,100	486
2016-01-22	1,870	1,912	1,832	1,906	38,400	476.50
2016-01-21	1,882	1,907	1,793	1,795	40,200	448.75
2016-01-20	1,944	1,945	1,879	1,881	34,200	470.25
2016-01-19	1,907	1,952	1,900	1,946	26,100	486.50
2016-01-18	1,962	1,971	1,890	1,918	71,200	479.50
2016-01-15	2,065	2,065	1,993	2,004	36,800	501
2016-01-14	1,990	2,012	1,955	1,991	47,900	497.75
2016-01-13	1,996	2,057	1,996	2,028	32,800	507
2016-01-12	2,045	2,050	1,975	1,977	41,900	494.25
2016-01-08	2,073	2,149	2,053	2,064	40,200	516
2016-01-07	2,177	2,187	2,098	2,098	44,400	524.50
2016-01-06	2,200	2,219	2,158	2,182	43,100	545.50
2016-01-05	2,205	2,229	2,191	2,203	34,800	550.75
2016-01-04	2,230	2,234	2,187	2,205	25,100	551.25

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 [2016年度]

9037 (株)ハマキョウレックスの時系列データ [2016年度]