9037 (株)ハマキョウレックス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,2153,2303,1703,22534,6003,225
2017-12-283,2103,2403,1953,21033,8003,210
2017-12-273,1753,1853,1603,18016,1003,180
2017-12-263,1803,2153,1553,16025,6003,160
2017-12-253,1853,1853,1503,17516,1003,175
2017-12-223,1753,2153,1653,18548,9003,185
2017-12-213,1003,1603,0603,14541,4003,145
2017-12-203,1103,1253,0753,11540,6003,115
2017-12-193,0953,1003,0453,09059,9003,090
2017-12-183,1053,1153,0703,08050,5003,080
2017-12-153,0703,0853,0103,08086,4003,080
2017-12-143,0453,0753,0253,07051,4003,070
2017-12-133,1003,1153,0303,04077,7003,040
2017-12-123,1253,1303,0553,07584,3003,075
2017-12-113,1953,2003,1003,11067,7003,110
2017-12-083,2403,2953,1603,180130,2003,180
2017-12-073,2653,3503,2453,31053,5003,310
2017-12-063,3053,3153,2453,26091,0003,260
2017-12-053,2803,2803,2253,27055,6003,270
2017-12-043,2503,2903,2153,21560,3003,215
2017-12-013,1503,2303,1253,22096,2003,220
2017-11-303,1253,1453,0753,125335,6003,125
2017-11-293,0953,1403,0703,12552,4003,125
2017-11-283,1003,1053,0553,05538,1003,055
2017-11-273,1303,1403,0853,09047,2003,090
2017-11-243,1053,1353,0903,12537,9003,125
2017-11-223,1203,1403,1103,12542,1003,125
2017-11-213,1303,1453,1053,13031,8003,130
2017-11-203,0603,1203,0603,11047,1003,110
2017-11-173,1003,1053,0453,06057,4003,060
2017-11-163,0603,0953,0453,07568,9003,075
2017-11-153,2203,2203,0503,05074,5003,050
2017-11-133,2453,2503,1953,22066,7003,220
2017-11-103,1553,2353,1553,23060,7003,230
2017-11-093,2853,3103,1753,210101,7003,210
2017-11-083,2003,2653,1803,26090,6003,260
2017-11-073,1453,1803,0853,130135,2003,130
2017-11-063,2403,2403,1453,185108,1003,185
2017-11-023,2003,2353,1703,22536,5003,225
2017-11-013,1503,2103,1303,20573,8003,205
2017-10-313,1903,1903,1403,17590,3003,175
2017-10-303,2253,2253,1003,140344,5003,140
2017-10-273,2753,2853,2353,27556,5003,275
2017-10-263,2503,2853,2053,24595,5003,245
2017-10-253,3753,3903,2653,26586,9003,265
2017-10-243,3003,3753,3003,36069,9003,360
2017-10-233,3653,3653,3003,30589,0003,305
2017-10-203,3253,3553,3003,31570,5003,315
2017-10-193,4003,4203,3503,35570,2003,355
2017-10-183,3853,4253,3853,400112,1003,400
2017-10-173,4003,4253,3753,40064,5003,400
2017-10-163,3953,4253,3653,37046,1003,370
2017-10-133,4003,4353,3853,39064,1003,390
2017-10-123,3553,4253,3453,38573,4003,385
2017-10-113,3203,3553,2803,32595,9003,325
2017-10-103,2303,2853,2153,255105,1003,255
2017-10-063,1953,2253,1653,200111,2003,200
2017-10-053,2453,2453,1853,19050,6003,190
2017-10-043,2603,2753,2453,25551,5003,255
2017-10-033,2703,2853,2553,26057,5003,260
2017-10-023,2953,3053,2553,26053,7003,260
2017-09-293,3003,3003,2203,22564,7003,225
2017-09-283,3153,3203,2603,30586,0003,305
2017-09-273,3653,4753,2953,320164,5003,320
2017-09-263,1303,3653,1303,360248,9003,360
2017-09-253,0303,0703,0153,05061,3003,050
2017-09-223,0203,0502,9722,99193,8002,991
2017-09-213,0203,0503,0053,04552,6003,045
2017-09-202,9893,0402,9823,04072,7003,040
2017-09-192,9932,9932,9562,98763,1002,987
2017-09-152,9812,9812,9352,954104,0002,954
2017-09-142,8903,0502,8492,980124,0002,980
2017-09-132,8402,8662,8232,84037,5002,840
2017-09-122,8542,8572,8382,84355,2002,843
2017-09-112,8572,8842,8482,85424,6002,854
2017-09-082,8102,8412,8032,82740,7002,827
2017-09-072,8302,8532,8152,82862,3002,828
2017-09-062,7512,7922,7422,78167,5002,781
2017-09-052,8382,8412,7772,77760,2002,777
2017-09-042,8602,8652,8142,82358,5002,823
2017-09-012,8782,8792,8472,86250,8002,862
2017-08-312,8802,8802,8502,85720,2002,857
2017-08-302,8502,8662,8162,85443,7002,854
2017-08-292,8222,8502,8222,84231,4002,842
2017-08-282,8982,9162,8492,86329,7002,863
2017-08-252,8662,8922,8332,87843,8002,878
2017-08-242,9002,9002,8612,86631,1002,866
2017-08-232,9402,9612,8972,90756,1002,907
2017-08-222,8302,9162,8132,90985,3002,909
2017-08-212,8382,8602,8352,84744,2002,847
2017-08-182,8582,8702,8212,82352,3002,823
2017-08-172,9012,9322,8792,90769,9002,907
2017-08-162,8932,9322,8812,881102,4002,881
2017-08-152,8502,9252,8342,893125,7002,893
2017-08-142,8222,8222,7502,800138,7002,800
2017-08-102,8842,8862,8612,868130,9002,868
2017-08-092,9472,9592,8642,899152,7002,899
2017-08-082,9762,9992,9492,962123,0002,962
2017-08-072,9673,0152,9672,97671,9002,976
2017-08-043,0603,0602,9582,96878,1002,968
2017-08-032,9803,0652,9693,000108,5003,000
2017-08-022,9532,9792,9382,96495,4002,964
2017-08-012,9252,9342,8782,903118,6002,903
2017-07-312,8542,9292,8412,917116,6002,917
2017-07-282,8212,8492,7852,849113,2002,849
2017-07-272,8472,8612,8072,85086,9002,850
2017-07-262,8402,8742,8032,81887,7002,818
2017-07-252,8152,8372,8032,81449,7002,814
2017-07-242,8352,8402,7952,80583,3002,805
2017-07-212,7992,8102,7822,79038,6002,790
2017-07-202,8202,8252,7732,78840,4002,788
2017-07-192,7612,8242,7452,80062,9002,800
2017-07-182,7652,7652,7312,75549,7002,755
2017-07-142,7602,7762,7322,74950,3002,749
2017-07-132,7432,7662,7112,74881,1002,748
2017-07-122,7432,7732,6812,69877,0002,698
2017-07-112,7522,7602,7152,75962,0002,759
2017-07-102,7722,7972,7542,75749,8002,757
2017-07-072,8062,8072,7502,75450,5002,754
2017-07-062,8622,8682,8142,82458,8002,824
2017-07-052,8202,8642,8052,86253,7002,862
2017-07-042,8422,8542,8242,84184,9002,841
2017-07-032,8102,8642,8102,83987,4002,839
2017-06-302,7402,8052,7392,80578,7002,805
2017-06-292,7892,7922,7612,78532,9002,785
2017-06-282,7802,7892,7382,74546,1002,745
2017-06-272,7922,8092,7242,791128,7002,791
2017-06-262,8372,8372,7402,74249,3002,742
2017-06-232,7772,7962,7372,75944,3002,759
2017-06-222,7322,8092,7322,79071,3002,790
2017-06-212,7402,8182,7132,73292,6002,732
2017-06-202,7142,7682,6922,74093,3002,740
2017-06-192,6112,7152,6112,69964,2002,699
2017-06-162,6832,6862,5732,581114,3002,581
2017-06-152,6322,6902,6122,66463,7002,664
2017-06-142,5812,6522,5502,63298,5002,632
2017-06-132,6002,6232,5712,57134,9002,571
2017-06-122,5602,6262,5602,60554,0002,605
2017-06-092,5722,5952,5562,57445,5002,574
2017-06-082,5352,5782,5352,56439,2002,564
2017-06-072,5072,5562,4942,53940,7002,539
2017-06-062,5602,5602,4902,50852,8002,508
2017-06-052,5572,5642,5442,55230,1002,552
2017-06-022,5752,5812,5572,56238,2002,562
2017-06-012,5012,5752,5012,56436,6002,564
2017-05-312,5172,5342,5062,51122,8002,511
2017-05-302,5402,5402,4912,51620,6002,516
2017-05-292,5562,5562,5162,51729,0002,517
2017-05-262,5672,5902,5572,55742,4002,557
2017-05-252,5422,5812,5332,57437,4002,574
2017-05-242,5392,5552,5352,54726,8002,547
2017-05-232,5352,5352,4992,52229,9002,522
2017-05-222,5082,5142,4842,51116,3002,511
2017-05-192,4862,4972,4662,49518,3002,495
2017-05-182,4522,4922,4512,48528,0002,485
2017-05-172,4932,5212,4822,51135,8002,511
2017-05-162,5002,5292,4742,52752,0002,527
2017-05-152,5232,5482,4922,50279,0002,502
2017-05-122,4732,5332,4442,51685,5002,516
2017-05-112,5452,5472,4922,50397,3002,503
2017-05-102,5012,5982,5012,578159,3002,578
2017-05-092,4302,4652,4192,44762,4002,447
2017-05-082,3772,4562,3772,44178,9002,441
2017-05-022,3742,3862,3532,37743,1002,377
2017-05-012,3372,3772,3202,36270,5002,362
2017-04-282,3682,3682,3372,33738,7002,337
2017-04-272,3382,3792,3252,35079,9002,350
2017-04-262,3772,3772,3242,33545,7002,335
2017-04-252,3202,3832,3112,380101,5002,380
2017-04-242,2582,3392,2532,31097,4002,310
2017-04-212,2122,2362,2092,23037,3002,230
2017-04-202,2032,2192,1942,20644,9002,206
2017-04-192,1922,2412,1732,21157,9002,211
2017-04-182,1702,2152,1672,20254,2002,202
2017-04-172,1352,1582,1232,15434,3002,154
2017-04-142,1742,1752,1262,13651,5002,136
2017-04-132,1302,1452,1132,12655,4002,126
2017-04-122,1602,1662,1272,15158,7002,151
2017-04-112,1682,1952,1642,18960,4002,189
2017-04-102,1862,2242,1472,16991,0002,169
2017-04-072,1212,1712,1002,156167,1002,156
2017-04-062,1602,1892,1502,16785,1002,167
2017-04-052,1772,2182,1772,18838,7002,188
2017-04-042,2792,2892,1962,19865,5002,198
2017-04-032,2812,3142,2552,29045,8002,290
2017-03-312,3002,3192,2702,28191,7002,281
2017-03-302,3052,3152,2702,27336,1002,273
2017-03-292,3462,3462,3042,31355,5002,313
2017-03-282,3012,3412,3002,33944,7002,339
2017-03-272,2902,3102,2842,28956,1002,289
2017-03-242,3042,3152,2932,29833,3002,298
2017-03-232,3242,3472,3112,31831,9002,318
2017-03-222,3512,3562,3152,34252,2002,342
2017-03-212,4262,4312,3682,38863,1002,388
2017-03-172,3502,3782,3482,37855,3002,378
2017-03-162,3272,3742,3172,35650,7002,356
2017-03-152,4022,4022,3402,35133,5002,351
2017-03-142,4002,4202,3942,40339,7002,403
2017-03-132,4342,4642,4032,41347,1002,413
2017-03-102,4502,4792,4282,43397,6002,433
2017-03-092,4082,4262,3992,41234,5002,412
2017-03-082,3782,4472,3782,40994,2002,409
2017-03-072,3142,3782,3142,37156,1002,371
2017-03-062,2802,3162,2802,31035,1002,310
2017-03-032,3122,3582,2972,32347,6002,323
2017-03-022,3432,3432,2872,30668,9002,306
2017-03-012,3692,3702,3002,34990,7002,349
2017-02-282,3352,4272,3302,373177,3002,373
2017-02-272,3032,3372,2802,316105,0002,316
2017-02-242,2202,2952,2072,294126,9002,294
2017-02-232,1052,1732,1052,17347,2002,173
2017-02-222,0852,0972,0662,08839,0002,088
2017-02-212,0732,0842,0622,08125,8002,081
2017-02-202,0572,1002,0122,08351,4002,083
2017-02-172,0752,0752,0412,04423,8002,044
2017-02-162,0702,0802,0572,06912,6002,069
2017-02-152,0792,0842,0572,07131,8002,071
2017-02-142,0632,0802,0412,05136,8002,051
2017-02-132,0772,0772,0452,06329,8002,063
2017-02-102,0192,0762,0172,06837,9002,068
2017-02-092,0102,0171,9982,00335,7002,003
2017-02-082,0342,0342,0022,01438,7002,014
2017-02-072,0092,0281,9802,01834,3002,018
2017-02-062,0162,0221,9852,00259,2002,002
2017-02-032,0692,0692,0112,01651,1002,016
2017-02-022,1722,1722,0402,04247,4002,042
2017-02-012,1322,1932,0772,18666,1002,186
2017-01-312,1682,1852,1372,16755,4002,167
2017-01-302,1492,2322,1482,21655,6002,216
2017-01-272,1132,1372,0822,12034,9002,120
2017-01-262,1152,1212,0962,11318,4002,113
2017-01-252,1082,1142,0742,09017,4002,090
2017-01-242,0702,1142,0702,09620,5002,096
2017-01-232,1192,1192,0722,08929,1002,089
2017-01-202,1242,1442,0942,13525,1002,135
2017-01-192,0902,1292,0812,12341,9002,123
2017-01-182,0802,0962,0612,08741,0002,087
2017-01-172,1262,1352,0802,08022,8002,080
2017-01-162,1582,1692,0902,13322,7002,133
2017-01-132,1722,1852,1552,17420,6002,174
2017-01-122,2002,2202,1682,19725,1002,197
2017-01-112,2162,2162,1882,20726,0002,207
2017-01-102,2362,2402,1952,21537,8002,215
2017-01-062,2162,2372,1792,23630,3002,236
2017-01-052,2262,2332,1932,23022,1002,230
2017-01-042,1852,2332,1802,22652,7002,226

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