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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,710 | 3,740 | 3,705 | 3,720 | 7,800 |
| 2014/12/29 | 3,690 | 3,775 | 3,690 | 3,760 | 14,900 |
| 2014/12/26 | 3,690 | 3,740 | 3,685 | 3,735 | 10,200 |
| 2014/12/25 | 3,715 | 3,745 | 3,690 | 3,695 | 21,000 |
| 2014/12/24 | 3,805 | 3,835 | 3,715 | 3,720 | 28,800 |
| 2014/12/22 | 3,870 | 3,870 | 3,795 | 3,825 | 8,100 |
| 2014/12/19 | 3,800 | 3,845 | 3,785 | 3,835 | 14,500 |
| 2014/12/18 | 3,790 | 3,790 | 3,725 | 3,735 | 5,400 |
| 2014/12/17 | 3,720 | 3,720 | 3,685 | 3,695 | 14,000 |
| 2014/12/16 | 3,710 | 3,710 | 3,660 | 3,670 | 10,200 |
| 2014/12/15 | 3,835 | 3,875 | 3,730 | 3,735 | 8,700 |
| 2014/12/12 | 3,785 | 3,855 | 3,690 | 3,710 | 24,400 |
| 2014/12/11 | 3,720 | 3,845 | 3,720 | 3,820 | 9,700 |
| 2014/12/10 | 3,920 | 3,975 | 3,750 | 3,760 | 17,400 |
| 2014/12/09 | 3,985 | 4,000 | 3,875 | 3,975 | 48,300 |
| 2014/12/08 | 3,985 | 3,995 | 3,945 | 3,985 | 13,700 |
| 2014/12/05 | 3,975 | 3,995 | 3,970 | 3,990 | 7,000 |
| 2014/12/04 | 3,985 | 3,995 | 3,965 | 3,985 | 9,500 |
| 2014/12/03 | 3,970 | 3,990 | 3,955 | 3,985 | 12,700 |
| 2014/12/02 | 3,895 | 3,965 | 3,870 | 3,960 | 25,500 |
| 2014/12/01 | 3,870 | 3,895 | 3,825 | 3,895 | 12,200 |
| 2014/11/28 | 3,780 | 3,875 | 3,780 | 3,870 | 17,700 |
| 2014/11/27 | 3,890 | 3,890 | 3,790 | 3,810 | 12,500 |
| 2014/11/26 | 3,875 | 3,880 | 3,860 | 3,875 | 10,900 |
| 2014/11/25 | 3,865 | 3,880 | 3,855 | 3,875 | 7,500 |
| 2014/11/21 | 3,870 | 3,875 | 3,810 | 3,855 | 16,300 |
| 2014/11/20 | 3,790 | 3,845 | 3,765 | 3,810 | 21,300 |
| 2014/11/19 | 3,855 | 3,875 | 3,800 | 3,815 | 15,400 |
| 2014/11/18 | 3,835 | 3,895 | 3,775 | 3,855 | 27,400 |
| 2014/11/17 | 3,865 | 3,865 | 3,755 | 3,765 | 17,400 |
| 2014/11/14 | 3,895 | 3,895 | 3,805 | 3,850 | 19,300 |
| 2014/11/13 | 3,810 | 3,865 | 3,800 | 3,835 | 20,300 |
| 2014/11/12 | 3,745 | 3,825 | 3,730 | 3,825 | 29,300 |
| 2014/11/11 | 3,620 | 3,685 | 3,605 | 3,675 | 18,100 |
| 2014/11/10 | 3,595 | 3,645 | 3,580 | 3,620 | 10,200 |
| 2014/11/07 | 3,570 | 3,620 | 3,570 | 3,595 | 7,100 |
| 2014/11/06 | 3,605 | 3,620 | 3,560 | 3,570 | 19,600 |
| 2014/11/05 | 3,575 | 3,645 | 3,575 | 3,605 | 27,300 |
| 2014/11/04 | 3,600 | 3,620 | 3,555 | 3,580 | 28,900 |
| 2014/10/31 | 3,470 | 3,570 | 3,430 | 3,565 | 38,900 |
| 2014/10/30 | 3,500 | 3,590 | 3,455 | 3,480 | 54,800 |
| 2014/10/29 | 3,320 | 3,330 | 3,270 | 3,280 | 29,200 |
| 2014/10/28 | 3,390 | 3,390 | 3,265 | 3,265 | 30,500 |
| 2014/10/27 | 3,435 | 3,445 | 3,300 | 3,315 | 27,800 |
| 2014/10/24 | 3,450 | 3,490 | 3,415 | 3,425 | 6,000 |
| 2014/10/23 | 3,435 | 3,445 | 3,400 | 3,445 | 15,200 |
| 2014/10/22 | 3,485 | 3,485 | 3,395 | 3,425 | 30,700 |
| 2014/10/21 | 3,430 | 3,555 | 3,380 | 3,415 | 13,400 |
| 2014/10/20 | 3,455 | 3,465 | 3,405 | 3,465 | 6,400 |
| 2014/10/17 | 3,450 | 3,450 | 3,340 | 3,345 | 19,000 |
| 2014/10/16 | 3,450 | 3,485 | 3,370 | 3,395 | 16,700 |
| 2014/10/15 | 3,540 | 3,545 | 3,455 | 3,470 | 25,200 |
| 2014/10/14 | 3,600 | 3,615 | 3,555 | 3,580 | 26,500 |
| 2014/10/10 | 3,600 | 3,655 | 3,570 | 3,615 | 18,400 |
| 2014/10/09 | 3,855 | 3,855 | 3,675 | 3,725 | 21,700 |
| 2014/10/08 | 3,725 | 3,830 | 3,620 | 3,815 | 24,200 |
| 2014/10/07 | 3,810 | 3,855 | 3,760 | 3,780 | 24,100 |
| 2014/10/06 | 3,725 | 3,755 | 3,695 | 3,730 | 9,500 |
| 2014/10/03 | 3,600 | 3,670 | 3,560 | 3,650 | 9,500 |
| 2014/10/02 | 3,820 | 3,820 | 3,640 | 3,645 | 13,200 |
| 2014/10/01 | 3,900 | 3,930 | 3,835 | 3,835 | 15,300 |
| 2014/09/30 | 3,950 | 3,960 | 3,770 | 3,795 | 28,700 |
| 2014/09/29 | 3,770 | 3,960 | 3,770 | 3,945 | 28,500 |
| 2014/09/26 | 3,695 | 3,765 | 3,680 | 3,730 | 13,700 |
| 2014/09/25 | 3,700 | 3,715 | 3,640 | 3,715 | 14,800 |
| 2014/09/24 | 3,690 | 3,690 | 3,640 | 3,685 | 12,100 |
| 2014/09/22 | 3,700 | 3,700 | 3,575 | 3,620 | 8,500 |
| 2014/09/19 | 3,615 | 3,655 | 3,615 | 3,655 | 14,000 |
| 2014/09/18 | 3,620 | 3,645 | 3,605 | 3,625 | 11,700 |
| 2014/09/17 | 3,550 | 3,715 | 3,540 | 3,550 | 13,500 |
| 2014/09/16 | 3,490 | 3,550 | 3,490 | 3,540 | 13,700 |
| 2014/09/12 | 3,565 | 3,565 | 3,495 | 3,525 | 31,300 |
| 2014/09/11 | 3,675 | 3,690 | 3,570 | 3,575 | 21,000 |
| 2014/09/10 | 3,740 | 3,740 | 3,680 | 3,680 | 6,400 |
| 2014/09/09 | 3,695 | 3,755 | 3,695 | 3,740 | 20,300 |
| 2014/09/08 | 3,600 | 3,670 | 3,600 | 3,660 | 12,100 |
| 2014/09/05 | 3,585 | 3,595 | 3,550 | 3,575 | 9,300 |
| 2014/09/04 | 3,605 | 3,610 | 3,580 | 3,595 | 6,500 |
| 2014/09/03 | 3,565 | 3,620 | 3,535 | 3,620 | 15,700 |
| 2014/09/02 | 3,515 | 3,575 | 3,485 | 3,550 | 12,400 |
| 2014/09/01 | 3,525 | 3,555 | 3,525 | 3,535 | 9,300 |
| 2014/08/29 | 3,555 | 3,555 | 3,500 | 3,530 | 9,800 |
| 2014/08/28 | 3,500 | 3,555 | 3,500 | 3,555 | 7,600 |
| 2014/08/27 | 3,530 | 3,550 | 3,515 | 3,535 | 7,100 |
| 2014/08/26 | 3,500 | 3,520 | 3,480 | 3,510 | 12,600 |
| 2014/08/25 | 3,465 | 3,500 | 3,415 | 3,490 | 16,500 |
| 2014/08/22 | 3,450 | 3,470 | 3,435 | 3,465 | 8,400 |
| 2014/08/21 | 3,415 | 3,475 | 3,415 | 3,470 | 8,200 |
| 2014/08/20 | 3,460 | 3,460 | 3,390 | 3,445 | 12,800 |
| 2014/08/19 | 3,430 | 3,450 | 3,430 | 3,440 | 5,500 |
| 2014/08/18 | 3,350 | 3,420 | 3,335 | 3,420 | 9,400 |
| 2014/08/15 | 3,410 | 3,425 | 3,395 | 3,405 | 9,800 |
| 2014/08/14 | 3,335 | 3,415 | 3,325 | 3,405 | 8,200 |
| 2014/08/13 | 3,415 | 3,420 | 3,300 | 3,360 | 21,600 |
| 2014/08/12 | 3,380 | 3,395 | 3,370 | 3,385 | 8,000 |
| 2014/08/11 | 3,325 | 3,340 | 3,290 | 3,310 | 16,200 |
| 2014/08/08 | 3,395 | 3,395 | 3,185 | 3,280 | 24,100 |
| 2014/08/07 | 3,275 | 3,345 | 3,270 | 3,330 | 23,000 |
| 2014/08/06 | 3,390 | 3,390 | 3,300 | 3,345 | 13,300 |
| 2014/08/05 | 3,420 | 3,420 | 3,340 | 3,345 | 19,600 |
| 2014/08/04 | 3,325 | 3,415 | 3,310 | 3,395 | 25,400 |
| 2014/08/01 | 3,215 | 3,325 | 3,185 | 3,270 | 20,300 |
| 2014/07/31 | 3,285 | 3,375 | 3,195 | 3,220 | 61,100 |
| 2014/07/30 | 3,140 | 3,155 | 3,115 | 3,135 | 13,700 |
| 2014/07/29 | 3,175 | 3,175 | 3,125 | 3,150 | 4,200 |
| 2014/07/28 | 3,195 | 3,210 | 3,090 | 3,105 | 10,300 |
| 2014/07/25 | 3,140 | 3,195 | 3,140 | 3,195 | 2,400 |
| 2014/07/24 | 3,155 | 3,180 | 3,155 | 3,170 | 3,400 |
| 2014/07/23 | 3,180 | 3,185 | 3,170 | 3,185 | 3,900 |
| 2014/07/22 | 3,220 | 3,220 | 3,130 | 3,155 | 12,100 |
| 2014/07/18 | 3,185 | 3,185 | 3,140 | 3,150 | 8,200 |
| 2014/07/17 | 3,225 | 3,230 | 3,165 | 3,185 | 16,900 |
| 2014/07/16 | 3,250 | 3,250 | 3,225 | 3,225 | 8,100 |
| 2014/07/15 | 3,250 | 3,250 | 3,235 | 3,245 | 12,300 |
| 2014/07/14 | 3,190 | 3,230 | 3,180 | 3,225 | 15,100 |
| 2014/07/11 | 3,140 | 3,190 | 3,135 | 3,180 | 10,000 |
| 2014/07/10 | 3,200 | 3,200 | 3,165 | 3,170 | 12,000 |
| 2014/07/09 | 3,105 | 3,200 | 3,105 | 3,195 | 14,100 |
| 2014/07/08 | 3,170 | 3,170 | 3,135 | 3,160 | 10,400 |
| 2014/07/07 | 3,110 | 3,180 | 3,100 | 3,175 | 15,400 |
| 2014/07/04 | 3,130 | 3,130 | 3,070 | 3,105 | 7,000 |
| 2014/07/03 | 3,140 | 3,140 | 3,060 | 3,060 | 5,700 |
| 2014/07/02 | 3,110 | 3,145 | 3,090 | 3,120 | 13,200 |
| 2014/07/01 | 3,050 | 3,115 | 3,045 | 3,100 | 29,700 |
| 2014/06/30 | 3,010 | 3,060 | 3,010 | 3,060 | 18,100 |
| 2014/06/27 | 2,998 | 3,015 | 2,946 | 3,005 | 27,900 |
| 2014/06/26 | 2,935 | 2,975 | 2,935 | 2,955 | 8,500 |
| 2014/06/25 | 2,965 | 2,983 | 2,940 | 2,940 | 4,600 |
| 2014/06/24 | 2,960 | 2,999 | 2,955 | 2,992 | 23,100 |
| 2014/06/23 | 2,930 | 2,970 | 2,930 | 2,965 | 23,300 |
| 2014/06/20 | 2,923 | 2,930 | 2,914 | 2,927 | 8,100 |
| 2014/06/19 | 2,884 | 2,926 | 2,876 | 2,923 | 24,800 |
| 2014/06/18 | 2,853 | 2,874 | 2,846 | 2,872 | 12,400 |
| 2014/06/17 | 2,843 | 2,860 | 2,842 | 2,843 | 9,600 |
| 2014/06/16 | 2,852 | 2,861 | 2,840 | 2,842 | 10,600 |
| 2014/06/13 | 2,830 | 2,853 | 2,830 | 2,852 | 18,000 |
| 2014/06/12 | 2,871 | 2,878 | 2,828 | 2,841 | 15,500 |
| 2014/06/11 | 2,860 | 2,879 | 2,860 | 2,867 | 9,900 |
| 2014/06/10 | 2,851 | 2,867 | 2,850 | 2,850 | 15,000 |
| 2014/06/09 | 2,899 | 2,899 | 2,825 | 2,837 | 17,300 |
| 2014/06/06 | 2,905 | 2,920 | 2,846 | 2,867 | 25,400 |
| 2014/06/05 | 2,899 | 2,899 | 2,848 | 2,863 | 37,400 |
| 2014/06/04 | 2,940 | 2,940 | 2,895 | 2,900 | 15,800 |
| 2014/06/03 | 2,939 | 2,943 | 2,904 | 2,941 | 5,000 |
| 2014/06/02 | 2,910 | 2,938 | 2,910 | 2,937 | 5,800 |
| 2014/05/30 | 2,930 | 2,942 | 2,910 | 2,917 | 20,400 |
| 2014/05/29 | 2,892 | 2,912 | 2,890 | 2,896 | 3,700 |
| 2014/05/28 | 2,909 | 2,909 | 2,890 | 2,892 | 7,300 |
| 2014/05/27 | 2,908 | 2,930 | 2,884 | 2,909 | 3,400 |
| 2014/05/26 | 2,882 | 2,917 | 2,882 | 2,917 | 4,700 |
| 2014/05/23 | 2,920 | 2,926 | 2,853 | 2,882 | 12,000 |
| 2014/05/22 | 2,825 | 2,895 | 2,818 | 2,873 | 6,600 |
| 2014/05/21 | 2,880 | 2,880 | 2,825 | 2,828 | 2,000 |
| 2014/05/20 | 2,806 | 2,872 | 2,806 | 2,854 | 7,700 |
| 2014/05/19 | 2,857 | 2,878 | 2,795 | 2,800 | 8,800 |
| 2014/05/16 | 2,871 | 2,894 | 2,853 | 2,857 | 13,600 |
| 2014/05/15 | 2,956 | 2,956 | 2,889 | 2,901 | 6,100 |
| 2014/05/14 | 2,950 | 2,958 | 2,922 | 2,933 | 17,700 |
| 2014/05/13 | 2,935 | 2,950 | 2,935 | 2,949 | 19,600 |
| 2014/05/12 | 2,950 | 2,950 | 2,901 | 2,929 | 22,600 |
| 2014/05/09 | 2,879 | 2,957 | 2,876 | 2,952 | 30,500 |
| 2014/05/08 | 2,838 | 2,870 | 2,831 | 2,859 | 15,100 |
| 2014/05/07 | 2,834 | 2,855 | 2,809 | 2,825 | 15,400 |
| 2014/05/02 | 2,860 | 2,884 | 2,840 | 2,884 | 19,400 |
| 2014/05/01 | 2,830 | 2,850 | 2,822 | 2,849 | 23,000 |
| 2014/04/30 | 2,796 | 2,834 | 2,796 | 2,825 | 18,100 |
| 2014/04/28 | 2,830 | 2,830 | 2,781 | 2,796 | 14,600 |
| 2014/04/25 | 2,779 | 2,828 | 2,750 | 2,811 | 13,700 |
| 2014/04/24 | 2,810 | 2,830 | 2,798 | 2,802 | 14,500 |
| 2014/04/23 | 2,805 | 2,846 | 2,805 | 2,842 | 14,900 |
| 2014/04/22 | 2,800 | 2,834 | 2,800 | 2,816 | 18,300 |
| 2014/04/21 | 2,800 | 2,813 | 2,783 | 2,799 | 9,200 |
| 2014/04/18 | 2,776 | 2,785 | 2,762 | 2,782 | 9,000 |
| 2014/04/17 | 2,780 | 2,810 | 2,777 | 2,793 | 11,900 |
| 2014/04/16 | 2,701 | 2,762 | 2,701 | 2,754 | 14,200 |
| 2014/04/15 | 2,700 | 2,731 | 2,696 | 2,703 | 13,600 |
| 2014/04/14 | 2,646 | 2,716 | 2,646 | 2,700 | 10,600 |
| 2014/04/11 | 2,624 | 2,750 | 2,610 | 2,677 | 26,100 |
| 2014/04/10 | 2,709 | 2,749 | 2,678 | 2,700 | 28,000 |
| 2014/04/09 | 2,710 | 2,720 | 2,641 | 2,647 | 33,200 |
| 2014/04/08 | 2,761 | 2,780 | 2,721 | 2,722 | 16,200 |
| 2014/04/07 | 2,870 | 2,870 | 2,782 | 2,804 | 8,700 |
| 2014/04/04 | 2,870 | 2,888 | 2,839 | 2,886 | 18,800 |
| 2014/04/03 | 2,856 | 2,889 | 2,842 | 2,881 | 27,700 |
| 2014/04/02 | 2,810 | 2,858 | 2,802 | 2,856 | 36,400 |
| 2014/04/01 | 2,772 | 2,799 | 2,753 | 2,799 | 30,200 |
| 2014/03/31 | 2,770 | 2,780 | 2,714 | 2,775 | 42,800 |
| 2014/03/28 | 2,670 | 2,772 | 2,646 | 2,772 | 38,700 |
| 2014/03/27 | 2,635 | 2,670 | 2,601 | 2,667 | 32,900 |
| 2014/03/26 | 2,635 | 2,654 | 2,614 | 2,650 | 34,100 |
| 2014/03/25 | 2,621 | 2,650 | 2,600 | 2,633 | 69,100 |
| 2014/03/24 | 2,680 | 2,710 | 2,601 | 2,605 | 69,300 |
| 2014/03/20 | 2,735 | 2,737 | 2,700 | 2,710 | 24,200 |
| 2014/03/19 | 2,765 | 2,779 | 2,730 | 2,735 | 34,300 |
| 2014/03/18 | 2,816 | 2,816 | 2,781 | 2,782 | 20,200 |
| 2014/03/17 | 2,861 | 2,895 | 2,751 | 2,772 | 40,500 |
| 2014/03/14 | 2,885 | 2,897 | 2,861 | 2,861 | 34,600 |
| 2014/03/13 | 2,928 | 2,944 | 2,928 | 2,935 | 7,600 |
| 2014/03/12 | 2,960 | 2,960 | 2,924 | 2,930 | 30,900 |
| 2014/03/11 | 3,005 | 3,015 | 2,987 | 2,996 | 18,400 |
| 2014/03/10 | 3,100 | 3,105 | 3,005 | 3,015 | 19,700 |
| 2014/03/07 | 3,095 | 3,105 | 3,070 | 3,100 | 13,500 |
| 2014/03/06 | 3,035 | 3,085 | 3,000 | 3,070 | 12,300 |
| 2014/03/05 | 3,005 | 3,030 | 3,000 | 3,020 | 10,200 |
| 2014/03/04 | 2,964 | 3,020 | 2,949 | 3,015 | 13,000 |
| 2014/03/03 | 2,966 | 2,966 | 2,905 | 2,965 | 7,400 |
| 2014/02/28 | 3,015 | 3,015 | 2,950 | 2,964 | 20,800 |
| 2014/02/27 | 3,020 | 3,050 | 3,000 | 3,015 | 6,900 |
| 2014/02/26 | 3,010 | 3,050 | 3,005 | 3,030 | 9,400 |
| 2014/02/25 | 3,075 | 3,075 | 3,010 | 3,040 | 14,400 |
| 2014/02/24 | 3,075 | 3,105 | 3,000 | 3,020 | 21,500 |
| 2014/02/21 | 3,090 | 3,120 | 3,065 | 3,110 | 10,900 |
| 2014/02/20 | 3,150 | 3,150 | 3,080 | 3,090 | 11,000 |
| 2014/02/19 | 3,145 | 3,165 | 3,130 | 3,140 | 20,400 |
| 2014/02/18 | 3,095 | 3,145 | 3,070 | 3,125 | 35,500 |
| 2014/02/17 | 3,055 | 3,095 | 3,030 | 3,070 | 22,100 |
| 2014/02/14 | 3,065 | 3,075 | 2,985 | 3,010 | 13,800 |
| 2014/02/13 | 3,095 | 3,115 | 3,060 | 3,085 | 21,000 |
| 2014/02/12 | 3,075 | 3,125 | 3,070 | 3,095 | 29,200 |
| 2014/02/10 | 2,990 | 3,075 | 2,979 | 3,055 | 35,500 |
| 2014/02/07 | 2,929 | 2,985 | 2,920 | 2,968 | 26,300 |
| 2014/02/06 | 2,820 | 2,917 | 2,820 | 2,881 | 24,600 |
| 2014/02/05 | 2,820 | 2,849 | 2,805 | 2,812 | 31,900 |
| 2014/02/04 | 2,822 | 2,887 | 2,771 | 2,813 | 56,000 |
| 2014/02/03 | 2,983 | 2,983 | 2,872 | 2,910 | 19,100 |
| 2014/01/31 | 2,820 | 3,010 | 2,820 | 2,997 | 68,200 |
| 2014/01/30 | 2,893 | 2,893 | 2,765 | 2,796 | 65,900 |
| 2014/01/29 | 2,812 | 2,923 | 2,812 | 2,906 | 31,100 |
| 2014/01/28 | 2,800 | 2,825 | 2,796 | 2,796 | 18,400 |
| 2014/01/27 | 2,817 | 2,873 | 2,800 | 2,800 | 27,600 |
| 2014/01/24 | 2,833 | 2,885 | 2,832 | 2,870 | 22,500 |
| 2014/01/23 | 2,894 | 2,894 | 2,863 | 2,865 | 17,300 |
| 2014/01/22 | 2,889 | 2,916 | 2,864 | 2,898 | 6,400 |
| 2014/01/21 | 2,889 | 2,920 | 2,889 | 2,915 | 12,400 |
| 2014/01/20 | 2,909 | 2,910 | 2,870 | 2,899 | 5,600 |
| 2014/01/17 | 2,831 | 2,912 | 2,831 | 2,877 | 10,800 |
| 2014/01/16 | 2,870 | 2,908 | 2,850 | 2,853 | 32,300 |
| 2014/01/15 | 2,850 | 2,885 | 2,850 | 2,881 | 18,700 |
| 2014/01/14 | 2,830 | 2,852 | 2,823 | 2,833 | 19,000 |
| 2014/01/10 | 2,892 | 2,898 | 2,860 | 2,887 | 14,600 |
| 2014/01/09 | 2,930 | 2,935 | 2,882 | 2,916 | 10,600 |
| 2014/01/08 | 2,832 | 2,940 | 2,832 | 2,938 | 26,400 |
| 2014/01/07 | 2,880 | 2,895 | 2,842 | 2,844 | 17,900 |
| 2014/01/06 | 2,900 | 2,900 | 2,863 | 2,897 | 23,100 |