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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,215 | 3,230 | 3,170 | 3,225 | 34,600 |
| 2017/12/28 | 3,210 | 3,240 | 3,195 | 3,210 | 33,800 |
| 2017/12/27 | 3,175 | 3,185 | 3,160 | 3,180 | 16,100 |
| 2017/12/26 | 3,180 | 3,215 | 3,155 | 3,160 | 25,600 |
| 2017/12/25 | 3,185 | 3,185 | 3,150 | 3,175 | 16,100 |
| 2017/12/22 | 3,175 | 3,215 | 3,165 | 3,185 | 48,900 |
| 2017/12/21 | 3,100 | 3,160 | 3,060 | 3,145 | 41,400 |
| 2017/12/20 | 3,110 | 3,125 | 3,075 | 3,115 | 40,600 |
| 2017/12/19 | 3,095 | 3,100 | 3,045 | 3,090 | 59,900 |
| 2017/12/18 | 3,105 | 3,115 | 3,070 | 3,080 | 50,500 |
| 2017/12/15 | 3,070 | 3,085 | 3,010 | 3,080 | 86,400 |
| 2017/12/14 | 3,045 | 3,075 | 3,025 | 3,070 | 51,400 |
| 2017/12/13 | 3,100 | 3,115 | 3,030 | 3,040 | 77,700 |
| 2017/12/12 | 3,125 | 3,130 | 3,055 | 3,075 | 84,300 |
| 2017/12/11 | 3,195 | 3,200 | 3,100 | 3,110 | 67,700 |
| 2017/12/08 | 3,240 | 3,295 | 3,160 | 3,180 | 130,200 |
| 2017/12/07 | 3,265 | 3,350 | 3,245 | 3,310 | 53,500 |
| 2017/12/06 | 3,305 | 3,315 | 3,245 | 3,260 | 91,000 |
| 2017/12/05 | 3,280 | 3,280 | 3,225 | 3,270 | 55,600 |
| 2017/12/04 | 3,250 | 3,290 | 3,215 | 3,215 | 60,300 |
| 2017/12/01 | 3,150 | 3,230 | 3,125 | 3,220 | 96,200 |
| 2017/11/30 | 3,125 | 3,145 | 3,075 | 3,125 | 335,600 |
| 2017/11/29 | 3,095 | 3,140 | 3,070 | 3,125 | 52,400 |
| 2017/11/28 | 3,100 | 3,105 | 3,055 | 3,055 | 38,100 |
| 2017/11/27 | 3,130 | 3,140 | 3,085 | 3,090 | 47,200 |
| 2017/11/24 | 3,105 | 3,135 | 3,090 | 3,125 | 37,900 |
| 2017/11/22 | 3,120 | 3,140 | 3,110 | 3,125 | 42,100 |
| 2017/11/21 | 3,130 | 3,145 | 3,105 | 3,130 | 31,800 |
| 2017/11/20 | 3,060 | 3,120 | 3,060 | 3,110 | 47,100 |
| 2017/11/17 | 3,100 | 3,105 | 3,045 | 3,060 | 57,400 |
| 2017/11/16 | 3,060 | 3,095 | 3,045 | 3,075 | 68,900 |
| 2017/11/15 | 3,220 | 3,220 | 3,050 | 3,050 | 74,500 |
| 2017/11/14 | 3,220 | 3,230 | 3,190 | 3,215 | 98,800 |
| 2017/11/13 | 3,245 | 3,250 | 3,195 | 3,220 | 66,700 |
| 2017/11/10 | 3,155 | 3,235 | 3,155 | 3,230 | 60,700 |
| 2017/11/09 | 3,285 | 3,310 | 3,175 | 3,210 | 101,700 |
| 2017/11/08 | 3,200 | 3,265 | 3,180 | 3,260 | 90,600 |
| 2017/11/07 | 3,145 | 3,180 | 3,085 | 3,130 | 135,200 |
| 2017/11/06 | 3,240 | 3,240 | 3,145 | 3,185 | 108,100 |
| 2017/11/02 | 3,200 | 3,235 | 3,170 | 3,225 | 36,500 |
| 2017/11/01 | 3,150 | 3,210 | 3,130 | 3,205 | 73,800 |
| 2017/10/31 | 3,190 | 3,190 | 3,140 | 3,175 | 90,300 |
| 2017/10/30 | 3,225 | 3,225 | 3,100 | 3,140 | 344,500 |
| 2017/10/27 | 3,275 | 3,285 | 3,235 | 3,275 | 56,500 |
| 2017/10/26 | 3,250 | 3,285 | 3,205 | 3,245 | 95,500 |
| 2017/10/25 | 3,375 | 3,390 | 3,265 | 3,265 | 86,900 |
| 2017/10/24 | 3,300 | 3,375 | 3,300 | 3,360 | 69,900 |
| 2017/10/23 | 3,365 | 3,365 | 3,300 | 3,305 | 89,000 |
| 2017/10/20 | 3,325 | 3,355 | 3,300 | 3,315 | 70,500 |
| 2017/10/19 | 3,400 | 3,420 | 3,350 | 3,355 | 70,200 |
| 2017/10/18 | 3,385 | 3,425 | 3,385 | 3,400 | 112,100 |
| 2017/10/17 | 3,400 | 3,425 | 3,375 | 3,400 | 64,500 |
| 2017/10/16 | 3,395 | 3,425 | 3,365 | 3,370 | 46,100 |
| 2017/10/13 | 3,400 | 3,435 | 3,385 | 3,390 | 64,100 |
| 2017/10/12 | 3,355 | 3,425 | 3,345 | 3,385 | 73,400 |
| 2017/10/11 | 3,320 | 3,355 | 3,280 | 3,325 | 95,900 |
| 2017/10/10 | 3,230 | 3,285 | 3,215 | 3,255 | 105,100 |
| 2017/10/06 | 3,195 | 3,225 | 3,165 | 3,200 | 111,200 |
| 2017/10/05 | 3,245 | 3,245 | 3,185 | 3,190 | 50,600 |
| 2017/10/04 | 3,260 | 3,275 | 3,245 | 3,255 | 51,500 |
| 2017/10/03 | 3,270 | 3,285 | 3,255 | 3,260 | 57,500 |
| 2017/10/02 | 3,295 | 3,305 | 3,255 | 3,260 | 53,700 |
| 2017/09/29 | 3,300 | 3,300 | 3,220 | 3,225 | 64,700 |
| 2017/09/28 | 3,315 | 3,320 | 3,260 | 3,305 | 86,000 |
| 2017/09/27 | 3,365 | 3,475 | 3,295 | 3,320 | 164,500 |
| 2017/09/26 | 3,130 | 3,365 | 3,130 | 3,360 | 248,900 |
| 2017/09/25 | 3,030 | 3,070 | 3,015 | 3,050 | 61,300 |
| 2017/09/22 | 3,020 | 3,050 | 2,972 | 2,991 | 93,800 |
| 2017/09/21 | 3,020 | 3,050 | 3,005 | 3,045 | 52,600 |
| 2017/09/20 | 2,989 | 3,040 | 2,982 | 3,040 | 72,700 |
| 2017/09/19 | 2,993 | 2,993 | 2,956 | 2,987 | 63,100 |
| 2017/09/15 | 2,981 | 2,981 | 2,935 | 2,954 | 104,000 |
| 2017/09/14 | 2,890 | 3,050 | 2,849 | 2,980 | 124,000 |
| 2017/09/13 | 2,840 | 2,866 | 2,823 | 2,840 | 37,500 |
| 2017/09/12 | 2,854 | 2,857 | 2,838 | 2,843 | 55,200 |
| 2017/09/11 | 2,857 | 2,884 | 2,848 | 2,854 | 24,600 |
| 2017/09/08 | 2,810 | 2,841 | 2,803 | 2,827 | 40,700 |
| 2017/09/07 | 2,830 | 2,853 | 2,815 | 2,828 | 62,300 |
| 2017/09/06 | 2,751 | 2,792 | 2,742 | 2,781 | 67,500 |
| 2017/09/05 | 2,838 | 2,841 | 2,777 | 2,777 | 60,200 |
| 2017/09/04 | 2,860 | 2,865 | 2,814 | 2,823 | 58,500 |
| 2017/09/01 | 2,878 | 2,879 | 2,847 | 2,862 | 50,800 |
| 2017/08/31 | 2,880 | 2,880 | 2,850 | 2,857 | 20,200 |
| 2017/08/30 | 2,850 | 2,866 | 2,816 | 2,854 | 43,700 |
| 2017/08/29 | 2,822 | 2,850 | 2,822 | 2,842 | 31,400 |
| 2017/08/28 | 2,898 | 2,916 | 2,849 | 2,863 | 29,700 |
| 2017/08/25 | 2,866 | 2,892 | 2,833 | 2,878 | 43,800 |
| 2017/08/24 | 2,900 | 2,900 | 2,861 | 2,866 | 31,100 |
| 2017/08/23 | 2,940 | 2,961 | 2,897 | 2,907 | 56,100 |
| 2017/08/22 | 2,830 | 2,916 | 2,813 | 2,909 | 85,300 |
| 2017/08/21 | 2,838 | 2,860 | 2,835 | 2,847 | 44,200 |
| 2017/08/18 | 2,858 | 2,870 | 2,821 | 2,823 | 52,300 |
| 2017/08/17 | 2,901 | 2,932 | 2,879 | 2,907 | 69,900 |
| 2017/08/16 | 2,893 | 2,932 | 2,881 | 2,881 | 102,400 |
| 2017/08/15 | 2,850 | 2,925 | 2,834 | 2,893 | 125,700 |
| 2017/08/14 | 2,822 | 2,822 | 2,750 | 2,800 | 138,700 |
| 2017/08/10 | 2,884 | 2,886 | 2,861 | 2,868 | 130,900 |
| 2017/08/09 | 2,947 | 2,959 | 2,864 | 2,899 | 152,700 |
| 2017/08/08 | 2,976 | 2,999 | 2,949 | 2,962 | 123,000 |
| 2017/08/07 | 2,967 | 3,015 | 2,967 | 2,976 | 71,900 |
| 2017/08/04 | 3,060 | 3,060 | 2,958 | 2,968 | 78,100 |
| 2017/08/03 | 2,980 | 3,065 | 2,969 | 3,000 | 108,500 |
| 2017/08/02 | 2,953 | 2,979 | 2,938 | 2,964 | 95,400 |
| 2017/08/01 | 2,925 | 2,934 | 2,878 | 2,903 | 118,600 |
| 2017/07/31 | 2,854 | 2,929 | 2,841 | 2,917 | 116,600 |
| 2017/07/28 | 2,821 | 2,849 | 2,785 | 2,849 | 113,200 |
| 2017/07/27 | 2,847 | 2,861 | 2,807 | 2,850 | 86,900 |
| 2017/07/26 | 2,840 | 2,874 | 2,803 | 2,818 | 87,700 |
| 2017/07/25 | 2,815 | 2,837 | 2,803 | 2,814 | 49,700 |
| 2017/07/24 | 2,835 | 2,840 | 2,795 | 2,805 | 83,300 |
| 2017/07/21 | 2,799 | 2,810 | 2,782 | 2,790 | 38,600 |
| 2017/07/20 | 2,820 | 2,825 | 2,773 | 2,788 | 40,400 |
| 2017/07/19 | 2,761 | 2,824 | 2,745 | 2,800 | 62,900 |
| 2017/07/18 | 2,765 | 2,765 | 2,731 | 2,755 | 49,700 |
| 2017/07/14 | 2,760 | 2,776 | 2,732 | 2,749 | 50,300 |
| 2017/07/13 | 2,743 | 2,766 | 2,711 | 2,748 | 81,100 |
| 2017/07/12 | 2,743 | 2,773 | 2,681 | 2,698 | 77,000 |
| 2017/07/11 | 2,752 | 2,760 | 2,715 | 2,759 | 62,000 |
| 2017/07/10 | 2,772 | 2,797 | 2,754 | 2,757 | 49,800 |
| 2017/07/07 | 2,806 | 2,807 | 2,750 | 2,754 | 50,500 |
| 2017/07/06 | 2,862 | 2,868 | 2,814 | 2,824 | 58,800 |
| 2017/07/05 | 2,820 | 2,864 | 2,805 | 2,862 | 53,700 |
| 2017/07/04 | 2,842 | 2,854 | 2,824 | 2,841 | 84,900 |
| 2017/07/03 | 2,810 | 2,864 | 2,810 | 2,839 | 87,400 |
| 2017/06/30 | 2,740 | 2,805 | 2,739 | 2,805 | 78,700 |
| 2017/06/29 | 2,789 | 2,792 | 2,761 | 2,785 | 32,900 |
| 2017/06/28 | 2,780 | 2,789 | 2,738 | 2,745 | 46,100 |
| 2017/06/27 | 2,792 | 2,809 | 2,724 | 2,791 | 128,700 |
| 2017/06/26 | 2,837 | 2,837 | 2,740 | 2,742 | 49,300 |
| 2017/06/23 | 2,777 | 2,796 | 2,737 | 2,759 | 44,300 |
| 2017/06/22 | 2,732 | 2,809 | 2,732 | 2,790 | 71,300 |
| 2017/06/21 | 2,740 | 2,818 | 2,713 | 2,732 | 92,600 |
| 2017/06/20 | 2,714 | 2,768 | 2,692 | 2,740 | 93,300 |
| 2017/06/19 | 2,611 | 2,715 | 2,611 | 2,699 | 64,200 |
| 2017/06/16 | 2,683 | 2,686 | 2,573 | 2,581 | 114,300 |
| 2017/06/15 | 2,632 | 2,690 | 2,612 | 2,664 | 63,700 |
| 2017/06/14 | 2,581 | 2,652 | 2,550 | 2,632 | 98,500 |
| 2017/06/13 | 2,600 | 2,623 | 2,571 | 2,571 | 34,900 |
| 2017/06/12 | 2,560 | 2,626 | 2,560 | 2,605 | 54,000 |
| 2017/06/09 | 2,572 | 2,595 | 2,556 | 2,574 | 45,500 |
| 2017/06/08 | 2,535 | 2,578 | 2,535 | 2,564 | 39,200 |
| 2017/06/07 | 2,507 | 2,556 | 2,494 | 2,539 | 40,700 |
| 2017/06/06 | 2,560 | 2,560 | 2,490 | 2,508 | 52,800 |
| 2017/06/05 | 2,557 | 2,564 | 2,544 | 2,552 | 30,100 |
| 2017/06/02 | 2,575 | 2,581 | 2,557 | 2,562 | 38,200 |
| 2017/06/01 | 2,501 | 2,575 | 2,501 | 2,564 | 36,600 |
| 2017/05/31 | 2,517 | 2,534 | 2,506 | 2,511 | 22,800 |
| 2017/05/30 | 2,540 | 2,540 | 2,491 | 2,516 | 20,600 |
| 2017/05/29 | 2,556 | 2,556 | 2,516 | 2,517 | 29,000 |
| 2017/05/26 | 2,567 | 2,590 | 2,557 | 2,557 | 42,400 |
| 2017/05/25 | 2,542 | 2,581 | 2,533 | 2,574 | 37,400 |
| 2017/05/24 | 2,539 | 2,555 | 2,535 | 2,547 | 26,800 |
| 2017/05/23 | 2,535 | 2,535 | 2,499 | 2,522 | 29,900 |
| 2017/05/22 | 2,508 | 2,514 | 2,484 | 2,511 | 16,300 |
| 2017/05/19 | 2,486 | 2,497 | 2,466 | 2,495 | 18,300 |
| 2017/05/18 | 2,452 | 2,492 | 2,451 | 2,485 | 28,000 |
| 2017/05/17 | 2,493 | 2,521 | 2,482 | 2,511 | 35,800 |
| 2017/05/16 | 2,500 | 2,529 | 2,474 | 2,527 | 52,000 |
| 2017/05/15 | 2,523 | 2,548 | 2,492 | 2,502 | 79,000 |
| 2017/05/12 | 2,473 | 2,533 | 2,444 | 2,516 | 85,500 |
| 2017/05/11 | 2,545 | 2,547 | 2,492 | 2,503 | 97,300 |
| 2017/05/10 | 2,501 | 2,598 | 2,501 | 2,578 | 159,300 |
| 2017/05/09 | 2,430 | 2,465 | 2,419 | 2,447 | 62,400 |
| 2017/05/08 | 2,377 | 2,456 | 2,377 | 2,441 | 78,900 |
| 2017/05/02 | 2,374 | 2,386 | 2,353 | 2,377 | 43,100 |
| 2017/05/01 | 2,337 | 2,377 | 2,320 | 2,362 | 70,500 |
| 2017/04/28 | 2,368 | 2,368 | 2,337 | 2,337 | 38,700 |
| 2017/04/27 | 2,338 | 2,379 | 2,325 | 2,350 | 79,900 |
| 2017/04/26 | 2,377 | 2,377 | 2,324 | 2,335 | 45,700 |
| 2017/04/25 | 2,320 | 2,383 | 2,311 | 2,380 | 101,500 |
| 2017/04/24 | 2,258 | 2,339 | 2,253 | 2,310 | 97,400 |
| 2017/04/21 | 2,212 | 2,236 | 2,209 | 2,230 | 37,300 |
| 2017/04/20 | 2,203 | 2,219 | 2,194 | 2,206 | 44,900 |
| 2017/04/19 | 2,192 | 2,241 | 2,173 | 2,211 | 57,900 |
| 2017/04/18 | 2,170 | 2,215 | 2,167 | 2,202 | 54,200 |
| 2017/04/17 | 2,135 | 2,158 | 2,123 | 2,154 | 34,300 |
| 2017/04/14 | 2,174 | 2,175 | 2,126 | 2,136 | 51,500 |
| 2017/04/13 | 2,130 | 2,145 | 2,113 | 2,126 | 55,400 |
| 2017/04/12 | 2,160 | 2,166 | 2,127 | 2,151 | 58,700 |
| 2017/04/11 | 2,168 | 2,195 | 2,164 | 2,189 | 60,400 |
| 2017/04/10 | 2,186 | 2,224 | 2,147 | 2,169 | 91,000 |
| 2017/04/07 | 2,121 | 2,171 | 2,100 | 2,156 | 167,100 |
| 2017/04/06 | 2,160 | 2,189 | 2,150 | 2,167 | 85,100 |
| 2017/04/05 | 2,177 | 2,218 | 2,177 | 2,188 | 38,700 |
| 2017/04/04 | 2,279 | 2,289 | 2,196 | 2,198 | 65,500 |
| 2017/04/03 | 2,281 | 2,314 | 2,255 | 2,290 | 45,800 |
| 2017/03/31 | 2,300 | 2,319 | 2,270 | 2,281 | 91,700 |
| 2017/03/30 | 2,305 | 2,315 | 2,270 | 2,273 | 36,100 |
| 2017/03/29 | 2,346 | 2,346 | 2,304 | 2,313 | 55,500 |
| 2017/03/28 | 2,301 | 2,341 | 2,300 | 2,339 | 44,700 |
| 2017/03/27 | 2,290 | 2,310 | 2,284 | 2,289 | 56,100 |
| 2017/03/24 | 2,304 | 2,315 | 2,293 | 2,298 | 33,300 |
| 2017/03/23 | 2,324 | 2,347 | 2,311 | 2,318 | 31,900 |
| 2017/03/22 | 2,351 | 2,356 | 2,315 | 2,342 | 52,200 |
| 2017/03/21 | 2,426 | 2,431 | 2,368 | 2,388 | 63,100 |
| 2017/03/17 | 2,350 | 2,378 | 2,348 | 2,378 | 55,300 |
| 2017/03/16 | 2,327 | 2,374 | 2,317 | 2,356 | 50,700 |
| 2017/03/15 | 2,402 | 2,402 | 2,340 | 2,351 | 33,500 |
| 2017/03/14 | 2,400 | 2,420 | 2,394 | 2,403 | 39,700 |
| 2017/03/13 | 2,434 | 2,464 | 2,403 | 2,413 | 47,100 |
| 2017/03/10 | 2,450 | 2,479 | 2,428 | 2,433 | 97,600 |
| 2017/03/09 | 2,408 | 2,426 | 2,399 | 2,412 | 34,500 |
| 2017/03/08 | 2,378 | 2,447 | 2,378 | 2,409 | 94,200 |
| 2017/03/07 | 2,314 | 2,378 | 2,314 | 2,371 | 56,100 |
| 2017/03/06 | 2,280 | 2,316 | 2,280 | 2,310 | 35,100 |
| 2017/03/03 | 2,312 | 2,358 | 2,297 | 2,323 | 47,600 |
| 2017/03/02 | 2,343 | 2,343 | 2,287 | 2,306 | 68,900 |
| 2017/03/01 | 2,369 | 2,370 | 2,300 | 2,349 | 90,700 |
| 2017/02/28 | 2,335 | 2,427 | 2,330 | 2,373 | 177,300 |
| 2017/02/27 | 2,303 | 2,337 | 2,280 | 2,316 | 105,000 |
| 2017/02/24 | 2,220 | 2,295 | 2,207 | 2,294 | 126,900 |
| 2017/02/23 | 2,105 | 2,173 | 2,105 | 2,173 | 47,200 |
| 2017/02/22 | 2,085 | 2,097 | 2,066 | 2,088 | 39,000 |
| 2017/02/21 | 2,073 | 2,084 | 2,062 | 2,081 | 25,800 |
| 2017/02/20 | 2,057 | 2,100 | 2,012 | 2,083 | 51,400 |
| 2017/02/17 | 2,075 | 2,075 | 2,041 | 2,044 | 23,800 |
| 2017/02/16 | 2,070 | 2,080 | 2,057 | 2,069 | 12,600 |
| 2017/02/15 | 2,079 | 2,084 | 2,057 | 2,071 | 31,800 |
| 2017/02/14 | 2,063 | 2,080 | 2,041 | 2,051 | 36,800 |
| 2017/02/13 | 2,077 | 2,077 | 2,045 | 2,063 | 29,800 |
| 2017/02/10 | 2,019 | 2,076 | 2,017 | 2,068 | 37,900 |
| 2017/02/09 | 2,010 | 2,017 | 1,998 | 2,003 | 35,700 |
| 2017/02/08 | 2,034 | 2,034 | 2,002 | 2,014 | 38,700 |
| 2017/02/07 | 2,009 | 2,028 | 1,980 | 2,018 | 34,300 |
| 2017/02/06 | 2,016 | 2,022 | 1,985 | 2,002 | 59,200 |
| 2017/02/03 | 2,069 | 2,069 | 2,011 | 2,016 | 51,100 |
| 2017/02/02 | 2,172 | 2,172 | 2,040 | 2,042 | 47,400 |
| 2017/02/01 | 2,132 | 2,193 | 2,077 | 2,186 | 66,100 |
| 2017/01/31 | 2,168 | 2,185 | 2,137 | 2,167 | 55,400 |
| 2017/01/30 | 2,149 | 2,232 | 2,148 | 2,216 | 55,600 |
| 2017/01/27 | 2,113 | 2,137 | 2,082 | 2,120 | 34,900 |
| 2017/01/26 | 2,115 | 2,121 | 2,096 | 2,113 | 18,400 |
| 2017/01/25 | 2,108 | 2,114 | 2,074 | 2,090 | 17,400 |
| 2017/01/24 | 2,070 | 2,114 | 2,070 | 2,096 | 20,500 |
| 2017/01/23 | 2,119 | 2,119 | 2,072 | 2,089 | 29,100 |
| 2017/01/20 | 2,124 | 2,144 | 2,094 | 2,135 | 25,100 |
| 2017/01/19 | 2,090 | 2,129 | 2,081 | 2,123 | 41,900 |
| 2017/01/18 | 2,080 | 2,096 | 2,061 | 2,087 | 41,000 |
| 2017/01/17 | 2,126 | 2,135 | 2,080 | 2,080 | 22,800 |
| 2017/01/16 | 2,158 | 2,169 | 2,090 | 2,133 | 22,700 |
| 2017/01/13 | 2,172 | 2,185 | 2,155 | 2,174 | 20,600 |
| 2017/01/12 | 2,200 | 2,220 | 2,168 | 2,197 | 25,100 |
| 2017/01/11 | 2,216 | 2,216 | 2,188 | 2,207 | 26,000 |
| 2017/01/10 | 2,236 | 2,240 | 2,195 | 2,215 | 37,800 |
| 2017/01/06 | 2,216 | 2,237 | 2,179 | 2,236 | 30,300 |
| 2017/01/05 | 2,226 | 2,233 | 2,193 | 2,230 | 22,100 |
| 2017/01/04 | 2,185 | 2,233 | 2,180 | 2,226 | 52,700 |