ハマキョウレックス(9037)の株価時系列情報
ハマキョウレックス(9037)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,268 | 1,268 | 1,230 | 1,230 | 6,800 |
| 2001/12/27 | 1,230 | 1,270 | 1,230 | 1,270 | 15,900 |
| 2001/12/26 | 1,200 | 1,220 | 1,200 | 1,220 | 7,200 |
| 2001/12/25 | 1,120 | 1,200 | 1,110 | 1,200 | 3,200 |
| 2001/12/21 | 1,026 | 1,120 | 1,025 | 1,120 | 10,100 |
| 2001/12/20 | 1,050 | 1,050 | 1,010 | 1,020 | 13,000 |
| 2001/12/19 | 1,061 | 1,100 | 1,035 | 1,035 | 8,400 |
| 2001/12/18 | 1,125 | 1,130 | 1,050 | 1,050 | 20,500 |
| 2001/12/17 | 1,150 | 1,150 | 1,100 | 1,100 | 19,700 |
| 2001/12/14 | 1,150 | 1,170 | 1,100 | 1,150 | 15,000 |
| 2001/12/13 | 1,240 | 1,240 | 1,151 | 1,151 | 5,300 |
| 2001/12/12 | 1,240 | 1,240 | 1,230 | 1,240 | 2,100 |
| 2001/12/11 | 1,250 | 1,250 | 1,210 | 1,240 | 1,900 |
| 2001/12/10 | 1,250 | 1,260 | 1,230 | 1,260 | 6,200 |
| 2001/12/07 | 1,298 | 1,298 | 1,250 | 1,250 | 1,100 |
| 2001/12/06 | 1,240 | 1,240 | 1,150 | 1,200 | 9,600 |
| 2001/12/05 | 1,250 | 1,251 | 1,250 | 1,250 | 1,000 |
| 2001/12/04 | 1,300 | 1,300 | 1,250 | 1,290 | 1,000 |
| 2001/12/03 | 1,300 | 1,310 | 1,290 | 1,300 | 1,000 |
| 2001/11/30 | 1,280 | 1,330 | 1,280 | 1,310 | 5,400 |
| 2001/11/29 | 1,330 | 1,330 | 1,300 | 1,320 | 2,600 |
| 2001/11/28 | 1,330 | 1,330 | 1,298 | 1,298 | 5,800 |
| 2001/11/27 | 1,352 | 1,352 | 1,320 | 1,320 | 4,300 |
| 2001/11/26 | 1,380 | 1,380 | 1,360 | 1,370 | 6,700 |
| 2001/11/22 | 1,341 | 1,410 | 1,320 | 1,350 | 7,300 |
| 2001/11/21 | 1,400 | 1,420 | 1,393 | 1,401 | 12,100 |
| 2001/11/20 | 1,380 | 1,429 | 1,360 | 1,420 | 25,100 |
| 2001/11/19 | 1,350 | 1,380 | 1,330 | 1,380 | 17,400 |
| 2001/11/16 | 1,380 | 1,380 | 1,300 | 1,300 | 14,100 |
| 2001/11/15 | 1,390 | 1,417 | 1,380 | 1,390 | 45,900 |
| 2001/11/14 | 1,280 | 1,390 | 1,280 | 1,390 | 79,900 |
| 2001/11/13 | 1,230 | 1,310 | 1,220 | 1,250 | 39,600 |
| 2001/11/12 | 1,150 | 1,230 | 1,150 | 1,230 | 49,600 |
| 2001/11/09 | 1,170 | 1,170 | 1,130 | 1,130 | 2,600 |
| 2001/11/08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,300 |
| 2001/11/07 | 1,150 | 1,150 | 1,150 | 1,150 | 4,500 |
| 2001/11/06 | 1,160 | 1,160 | 1,150 | 1,150 | 1,000 |
| 2001/11/05 | 1,200 | 1,200 | 1,150 | 1,150 | 3,300 |
| 2001/11/02 | 1,150 | 1,200 | 1,150 | 1,200 | 27,300 |
| 2001/11/01 | 1,130 | 1,150 | 1,130 | 1,150 | 10,600 |
| 2001/10/31 | 1,080 | 1,150 | 1,080 | 1,130 | 26,400 |
| 2001/10/30 | 1,080 | 1,100 | 1,070 | 1,100 | 11,400 |
| 2001/10/29 | 1,080 | 1,080 | 1,075 | 1,080 | 15,800 |
| 2001/10/26 | 1,060 | 1,070 | 1,055 | 1,070 | 4,500 |
| 2001/10/25 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 2001/10/24 | 1,100 | 1,100 | 1,050 | 1,051 | 2,700 |
| 2001/10/23 | 1,130 | 1,130 | 1,100 | 1,100 | 700 |
| 2001/10/22 | 1,140 | 1,140 | 1,052 | 1,052 | 5,700 |
| 2001/10/18 | 1,150 | 1,150 | 1,150 | 1,150 | 12,400 |
| 2001/10/17 | 1,150 | 1,170 | 1,150 | 1,158 | 6,100 |
| 2001/10/16 | 1,170 | 1,170 | 1,150 | 1,150 | 11,800 |
| 2001/10/15 | 1,150 | 1,180 | 1,130 | 1,180 | 18,700 |
| 2001/10/12 | 1,120 | 1,150 | 1,100 | 1,150 | 24,100 |
| 2001/10/11 | 1,030 | 1,120 | 1,020 | 1,120 | 16,400 |
| 2001/10/10 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 2001/10/09 | 1,020 | 1,020 | 1,000 | 1,020 | 2,700 |
| 2001/10/05 | 1,070 | 1,080 | 1,070 | 1,080 | 4,800 |
| 2001/10/04 | 1,050 | 1,050 | 1,020 | 1,030 | 9,200 |
| 2001/10/03 | 1,000 | 1,000 | 997 | 1,000 | 10,500 |
| 2001/10/02 | 999 | 1,000 | 999 | 1,000 | 4,600 |
| 2001/10/01 | 1,001 | 1,010 | 1,000 | 1,000 | 5,200 |
| 2001/09/28 | 950 | 1,000 | 950 | 1,000 | 4,400 |
| 2001/09/27 | 945 | 950 | 940 | 950 | 5,200 |
| 2001/09/26 | 930 | 940 | 930 | 940 | 2,100 |
| 2001/09/25 | 954 | 954 | 930 | 930 | 900 |
| 2001/09/21 | 950 | 950 | 950 | 950 | 2,700 |
| 2001/09/20 | 978 | 978 | 948 | 950 | 6,700 |
| 2001/09/19 | 901 | 948 | 901 | 948 | 2,200 |
| 2001/09/18 | 895 | 896 | 895 | 895 | 15,400 |
| 2001/09/17 | 900 | 910 | 895 | 895 | 19,500 |
| 2001/09/14 | 902 | 949 | 900 | 949 | 7,300 |
| 2001/09/13 | 898 | 899 | 898 | 899 | 3,500 |
| 2001/09/12 | 899 | 899 | 899 | 899 | 9,700 |
| 2001/09/11 | 956 | 979 | 945 | 949 | 6,100 |
| 2001/09/10 | 990 | 990 | 985 | 985 | 2,500 |
| 2001/09/07 | 1,000 | 1,000 | 990 | 990 | 9,100 |
| 2001/09/06 | 1,025 | 1,025 | 1,002 | 1,002 | 2,600 |
| 2001/09/05 | 1,028 | 1,028 | 1,020 | 1,020 | 2,500 |
| 2001/09/04 | 1,041 | 1,041 | 985 | 1,029 | 3,500 |
| 2001/09/03 | 1,050 | 1,071 | 1,050 | 1,052 | 2,800 |
| 2001/08/31 | 1,065 | 1,080 | 1,050 | 1,050 | 12,200 |
| 2001/08/30 | 1,100 | 1,100 | 1,064 | 1,064 | 3,600 |
| 2001/08/29 | 1,064 | 1,090 | 1,063 | 1,090 | 7,400 |
| 2001/08/28 | 1,061 | 1,080 | 1,061 | 1,063 | 1,900 |
| 2001/08/27 | 1,060 | 1,080 | 1,060 | 1,080 | 3,600 |
| 2001/08/24 | 1,088 | 1,088 | 1,080 | 1,080 | 6,000 |
| 2001/08/23 | 1,100 | 1,100 | 1,050 | 1,100 | 8,700 |
| 2001/08/22 | 1,052 | 1,080 | 1,052 | 1,080 | 5,100 |
| 2001/08/21 | 1,080 | 1,080 | 1,050 | 1,080 | 4,300 |
| 2001/08/20 | 1,100 | 1,100 | 1,080 | 1,080 | 2,900 |
| 2001/08/17 | 1,100 | 1,100 | 1,090 | 1,100 | 7,000 |
| 2001/08/16 | 1,105 | 1,105 | 1,100 | 1,100 | 2,400 |
| 2001/08/15 | 1,120 | 1,130 | 1,120 | 1,120 | 6,600 |
| 2001/08/14 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 |
| 2001/08/13 | 1,150 | 1,150 | 1,120 | 1,120 | 3,800 |
| 2001/08/10 | 1,150 | 1,150 | 1,130 | 1,150 | 18,600 |
| 2001/08/09 | 1,100 | 1,150 | 1,100 | 1,150 | 20,100 |
| 2001/08/08 | 1,050 | 1,100 | 1,050 | 1,100 | 15,800 |
| 2001/08/06 | 1,075 | 1,100 | 1,075 | 1,080 | 7,700 |
| 2001/08/03 | 1,050 | 1,080 | 1,050 | 1,080 | 6,700 |
| 2001/08/02 | 1,039 | 1,040 | 1,030 | 1,040 | 1,400 |
| 2001/08/01 | 1,040 | 1,040 | 1,020 | 1,040 | 5,500 |
| 2001/07/31 | 1,020 | 1,030 | 1,000 | 1,030 | 5,000 |
| 2001/07/27 | 1,050 | 1,051 | 1,020 | 1,050 | 7,000 |
| 2001/07/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/07/25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2001/07/24 | 1,059 | 1,059 | 1,059 | 1,059 | 2,000 |
| 2001/07/23 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 |
| 2001/07/19 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2001/07/18 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2001/07/17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2001/07/16 | 1,101 | 1,101 | 1,099 | 1,099 | 5,000 |
| 2001/07/13 | 1,090 | 1,100 | 1,089 | 1,100 | 10,000 |
| 2001/07/12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2001/07/10 | 1,099 | 1,100 | 1,090 | 1,090 | 7,000 |
| 2001/07/09 | 1,070 | 1,070 | 1,060 | 1,070 | 4,000 |
| 2001/07/06 | 1,080 | 1,080 | 1,071 | 1,073 | 7,000 |
| 2001/07/04 | 1,060 | 1,090 | 1,060 | 1,090 | 9,000 |
| 2001/07/03 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2001/07/02 | 1,046 | 1,060 | 1,045 | 1,060 | 5,000 |
| 2001/06/29 | 1,010 | 1,050 | 1,010 | 1,045 | 15,000 |
| 2001/06/28 | 1,015 | 1,015 | 1,001 | 1,001 | 2,000 |
| 2001/06/27 | 1,020 | 1,020 | 1,000 | 1,019 | 10,000 |
| 2001/06/26 | 1,020 | 1,020 | 1,015 | 1,020 | 6,000 |
| 2001/06/25 | 1,014 | 1,015 | 1,010 | 1,015 | 3,000 |
| 2001/06/22 | 1,015 | 1,015 | 1,010 | 1,010 | 5,000 |
| 2001/06/21 | 1,020 | 1,020 | 1,017 | 1,017 | 3,000 |
| 2001/06/20 | 1,020 | 1,020 | 1,001 | 1,001 | 6,000 |
| 2001/06/19 | 1,001 | 1,050 | 1,001 | 1,030 | 5,000 |
| 2001/06/18 | 1,022 | 1,022 | 1,000 | 1,000 | 5,000 |
| 2001/06/15 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2001/06/14 | 1,010 | 1,020 | 1,002 | 1,002 | 10,000 |
| 2001/06/13 | 1,020 | 1,032 | 1,020 | 1,020 | 5,000 |
| 2001/06/12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2001/06/11 | 1,048 | 1,048 | 1,008 | 1,008 | 2,000 |
| 2001/06/08 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2001/06/07 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 2001/06/06 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 2001/06/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/06/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/06/01 | 1,000 | 1,001 | 1,000 | 1,000 | 4,000 |
| 2001/05/31 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001/05/30 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 |
| 2001/05/29 | 1,061 | 1,061 | 1,030 | 1,030 | 8,000 |
| 2001/05/28 | 1,100 | 1,100 | 1,063 | 1,063 | 2,000 |
| 2001/05/25 | 1,120 | 1,120 | 1,100 | 1,120 | 3,000 |
| 2001/05/24 | 1,160 | 1,160 | 1,120 | 1,160 | 12,000 |
| 2001/05/23 | 1,119 | 1,170 | 1,100 | 1,170 | 34,000 |
| 2001/05/22 | 1,118 | 1,121 | 1,100 | 1,120 | 39,000 |
| 2001/05/21 | 1,101 | 1,141 | 1,090 | 1,121 | 36,000 |
| 2001/05/18 | 1,021 | 1,100 | 1,021 | 1,080 | 70,000 |
| 2001/05/17 | 1,000 | 1,046 | 1,000 | 1,000 | 19,000 |
| 2001/05/16 | 1,000 | 1,000 | 980 | 980 | 25,000 |
| 2001/05/15 | 950 | 1,020 | 950 | 1,000 | 39,000 |
| 2001/05/14 | 930 | 950 | 920 | 950 | 14,000 |
| 2001/05/11 | 899 | 900 | 890 | 900 | 13,000 |
| 2001/05/10 | 899 | 899 | 899 | 899 | 2,000 |
| 2001/05/09 | 900 | 900 | 890 | 900 | 7,000 |
| 2001/05/08 | 910 | 910 | 900 | 900 | 3,000 |
| 2001/05/07 | 907 | 907 | 900 | 900 | 5,000 |
| 2001/05/02 | 910 | 910 | 910 | 910 | 2,000 |
| 2001/05/01 | 920 | 920 | 920 | 920 | 2,000 |
| 2001/04/26 | 920 | 920 | 920 | 920 | 7,000 |
| 2001/04/25 | 930 | 930 | 920 | 930 | 5,000 |
| 2001/04/24 | 930 | 930 | 920 | 930 | 9,000 |
| 2001/04/23 | 930 | 931 | 930 | 930 | 6,000 |
| 2001/04/20 | 930 | 930 | 930 | 930 | 10,000 |
| 2001/04/19 | 950 | 950 | 930 | 930 | 18,000 |
| 2001/04/18 | 910 | 910 | 905 | 910 | 7,000 |
| 2001/04/17 | 903 | 904 | 903 | 904 | 3,000 |
| 2001/04/16 | 906 | 906 | 906 | 906 | 1,000 |
| 2001/04/13 | 905 | 910 | 905 | 906 | 4,000 |
| 2001/04/12 | 910 | 910 | 901 | 901 | 3,000 |
| 2001/04/11 | 951 | 951 | 940 | 940 | 4,000 |
| 2001/04/10 | 955 | 955 | 949 | 950 | 10,000 |
| 2001/04/09 | 948 | 950 | 933 | 933 | 6,000 |
| 2001/04/06 | 940 | 950 | 931 | 931 | 7,000 |
| 2001/04/05 | 921 | 930 | 920 | 930 | 3,000 |
| 2001/04/04 | 920 | 925 | 920 | 920 | 15,000 |
| 2001/04/03 | 920 | 925 | 900 | 925 | 25,000 |
| 2001/04/02 | 913 | 930 | 913 | 925 | 12,000 |
| 2001/03/30 | 910 | 920 | 900 | 920 | 16,000 |
| 2001/03/29 | 900 | 911 | 900 | 910 | 26,000 |
| 2001/03/28 | 925 | 925 | 910 | 910 | 9,000 |
| 2001/03/27 | 913 | 920 | 900 | 916 | 17,000 |
| 2001/03/27 | 1 -> 1.20 分割 | ||||
| 2001/03/26 | 1,050 | 1,050 | 1,000 | 1,050 | 45,000 |
| 2001/03/23 | 946 | 975 | 946 | 975 | 23,000 |
| 2001/03/22 | 959 | 960 | 950 | 950 | 24,000 |
| 2001/03/21 | 949 | 959 | 949 | 959 | 4,000 |
| 2001/03/19 | 940 | 955 | 940 | 955 | 5,000 |
| 2001/03/16 | 935 | 945 | 935 | 945 | 7,000 |
| 2001/03/15 | 940 | 940 | 930 | 930 | 7,000 |
| 2001/03/14 | 951 | 952 | 940 | 940 | 7,000 |
| 2001/03/13 | 950 | 955 | 950 | 951 | 11,000 |
| 2001/03/12 | 959 | 960 | 956 | 960 | 27,000 |
| 2001/03/09 | 960 | 960 | 960 | 960 | 1,000 |
| 2001/03/08 | 951 | 960 | 950 | 960 | 18,000 |
| 2001/03/07 | 975 | 975 | 950 | 950 | 41,000 |
| 2001/03/06 | 950 | 961 | 940 | 961 | 14,000 |
| 2001/03/05 | 978 | 978 | 940 | 940 | 9,000 |
| 2001/03/02 | 950 | 960 | 950 | 950 | 16,000 |
| 2001/03/01 | 970 | 970 | 950 | 950 | 12,000 |
| 2001/02/28 | 980 | 980 | 965 | 965 | 11,000 |
| 2001/02/27 | 980 | 981 | 980 | 980 | 4,000 |
| 2001/02/26 | 1,000 | 1,000 | 980 | 980 | 10,000 |
| 2001/02/23 | 998 | 1,000 | 981 | 985 | 25,000 |
| 2001/02/22 | 980 | 1,000 | 980 | 1,000 | 29,000 |
| 2001/02/21 | 1,000 | 1,020 | 990 | 1,010 | 153,000 |