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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,974 | 2,974 | 2,917 | 2,931 | 41,700 |
| 2020/12/29 | 2,944 | 2,989 | 2,930 | 2,985 | 38,500 |
| 2020/12/28 | 2,962 | 2,976 | 2,908 | 2,933 | 39,500 |
| 2020/12/25 | 2,917 | 2,950 | 2,917 | 2,950 | 20,200 |
| 2020/12/24 | 2,910 | 2,929 | 2,906 | 2,917 | 20,600 |
| 2020/12/23 | 2,902 | 2,909 | 2,873 | 2,896 | 29,000 |
| 2020/12/22 | 2,935 | 2,937 | 2,862 | 2,897 | 51,700 |
| 2020/12/21 | 2,900 | 2,961 | 2,885 | 2,956 | 77,000 |
| 2020/12/18 | 2,860 | 2,873 | 2,796 | 2,844 | 131,700 |
| 2020/12/17 | 2,851 | 2,862 | 2,795 | 2,820 | 112,500 |
| 2020/12/16 | 2,878 | 2,900 | 2,840 | 2,860 | 93,000 |
| 2020/12/15 | 2,893 | 2,893 | 2,857 | 2,868 | 78,300 |
| 2020/12/14 | 2,900 | 2,919 | 2,871 | 2,893 | 73,200 |
| 2020/12/11 | 2,916 | 2,928 | 2,891 | 2,900 | 42,700 |
| 2020/12/10 | 2,899 | 2,924 | 2,895 | 2,922 | 27,000 |
| 2020/12/09 | 2,908 | 2,912 | 2,887 | 2,907 | 22,800 |
| 2020/12/08 | 2,870 | 2,904 | 2,865 | 2,902 | 49,700 |
| 2020/12/07 | 2,953 | 2,962 | 2,855 | 2,872 | 56,700 |
| 2020/12/04 | 2,981 | 2,986 | 2,914 | 2,953 | 30,400 |
| 2020/12/03 | 2,982 | 3,020 | 2,981 | 2,996 | 33,300 |
| 2020/12/02 | 2,972 | 3,000 | 2,927 | 2,982 | 64,100 |
| 2020/12/01 | 2,962 | 2,980 | 2,914 | 2,938 | 80,300 |
| 2020/11/30 | 3,045 | 3,075 | 2,921 | 2,921 | 75,900 |
| 2020/11/27 | 3,040 | 3,065 | 3,030 | 3,060 | 71,800 |
| 2020/11/26 | 3,025 | 3,040 | 2,990 | 3,040 | 37,400 |
| 2020/11/25 | 3,035 | 3,050 | 2,989 | 3,005 | 35,900 |
| 2020/11/24 | 3,120 | 3,120 | 3,030 | 3,035 | 25,400 |
| 2020/11/20 | 3,030 | 3,055 | 3,015 | 3,035 | 23,400 |
| 2020/11/19 | 3,015 | 3,035 | 2,994 | 3,035 | 25,000 |
| 2020/11/18 | 3,095 | 3,100 | 3,055 | 3,055 | 31,100 |
| 2020/11/17 | 3,100 | 3,115 | 3,055 | 3,085 | 22,400 |
| 2020/11/16 | 3,070 | 3,115 | 3,065 | 3,100 | 35,400 |
| 2020/11/13 | 3,070 | 3,080 | 3,015 | 3,050 | 40,600 |
| 2020/11/12 | 3,170 | 3,170 | 3,095 | 3,110 | 30,100 |
| 2020/11/11 | 3,175 | 3,225 | 3,150 | 3,185 | 34,900 |
| 2020/11/10 | 3,185 | 3,215 | 3,130 | 3,150 | 48,400 |
| 2020/11/09 | 3,120 | 3,120 | 3,035 | 3,115 | 39,300 |
| 2020/11/06 | 3,105 | 3,105 | 3,055 | 3,090 | 26,200 |
| 2020/11/05 | 3,095 | 3,105 | 3,040 | 3,095 | 36,000 |
| 2020/11/04 | 3,050 | 3,105 | 3,015 | 3,095 | 50,000 |
| 2020/11/02 | 2,955 | 3,035 | 2,950 | 2,996 | 45,500 |
| 2020/10/30 | 3,020 | 3,020 | 2,925 | 2,950 | 42,700 |
| 2020/10/29 | 3,005 | 3,040 | 2,963 | 3,020 | 51,300 |
| 2020/10/28 | 3,090 | 3,110 | 3,050 | 3,075 | 33,200 |
| 2020/10/27 | 3,100 | 3,130 | 3,070 | 3,105 | 25,500 |
| 2020/10/26 | 3,160 | 3,180 | 3,120 | 3,125 | 19,400 |
| 2020/10/23 | 3,190 | 3,205 | 3,135 | 3,160 | 35,500 |
| 2020/10/22 | 3,160 | 3,160 | 3,125 | 3,140 | 11,700 |
| 2020/10/21 | 3,200 | 3,235 | 3,165 | 3,175 | 32,100 |
| 2020/10/20 | 3,125 | 3,160 | 3,120 | 3,155 | 38,200 |
| 2020/10/19 | 3,105 | 3,165 | 3,105 | 3,135 | 26,100 |
| 2020/10/16 | 3,110 | 3,135 | 3,080 | 3,125 | 27,800 |
| 2020/10/15 | 3,180 | 3,180 | 3,105 | 3,135 | 25,400 |
| 2020/10/14 | 3,150 | 3,175 | 3,135 | 3,170 | 24,800 |
| 2020/10/13 | 3,200 | 3,210 | 3,160 | 3,180 | 14,900 |
| 2020/10/12 | 3,190 | 3,210 | 3,155 | 3,190 | 17,600 |
| 2020/10/09 | 3,195 | 3,220 | 3,145 | 3,185 | 36,000 |
| 2020/10/08 | 3,175 | 3,240 | 3,175 | 3,200 | 36,500 |
| 2020/10/07 | 3,160 | 3,185 | 3,130 | 3,175 | 27,900 |
| 2020/10/06 | 3,200 | 3,240 | 3,175 | 3,210 | 24,200 |
| 2020/10/05 | 3,165 | 3,235 | 3,165 | 3,200 | 30,600 |
| 2020/10/02 | 3,190 | 3,210 | 3,090 | 3,115 | 58,700 |
| 2020/09/30 | 3,325 | 3,325 | 3,180 | 3,185 | 51,000 |
| 2020/09/29 | 3,340 | 3,360 | 3,305 | 3,345 | 29,600 |
| 2020/09/28 | 3,330 | 3,395 | 3,295 | 3,385 | 48,100 |
| 2020/09/25 | 3,260 | 3,310 | 3,260 | 3,295 | 28,800 |
| 2020/09/24 | 3,285 | 3,295 | 3,220 | 3,225 | 26,500 |
| 2020/09/23 | 3,235 | 3,300 | 3,235 | 3,295 | 27,700 |
| 2020/09/18 | 3,300 | 3,315 | 3,285 | 3,300 | 40,300 |
| 2020/09/17 | 3,260 | 3,290 | 3,240 | 3,285 | 24,500 |
| 2020/09/16 | 3,270 | 3,275 | 3,240 | 3,250 | 26,500 |
| 2020/09/15 | 3,280 | 3,315 | 3,240 | 3,250 | 33,900 |
| 2020/09/14 | 3,240 | 3,265 | 3,220 | 3,255 | 23,200 |
| 2020/09/11 | 3,175 | 3,230 | 3,165 | 3,220 | 58,300 |
| 2020/09/10 | 3,210 | 3,235 | 3,160 | 3,230 | 67,400 |
| 2020/09/09 | 3,330 | 3,330 | 3,180 | 3,200 | 65,400 |
| 2020/09/08 | 3,400 | 3,400 | 3,285 | 3,365 | 24,300 |
| 2020/09/07 | 3,380 | 3,410 | 3,330 | 3,365 | 19,000 |
| 2020/09/04 | 3,330 | 3,385 | 3,330 | 3,355 | 18,900 |
| 2020/09/03 | 3,420 | 3,490 | 3,410 | 3,415 | 43,000 |
| 2020/09/02 | 3,280 | 3,390 | 3,275 | 3,390 | 32,000 |
| 2020/09/01 | 3,280 | 3,305 | 3,240 | 3,275 | 20,000 |
| 2020/08/31 | 3,330 | 3,375 | 3,280 | 3,310 | 20,700 |
| 2020/08/28 | 3,355 | 3,405 | 3,285 | 3,335 | 29,300 |
| 2020/08/27 | 3,325 | 3,390 | 3,325 | 3,375 | 21,600 |
| 2020/08/26 | 3,385 | 3,385 | 3,305 | 3,355 | 15,700 |
| 2020/08/25 | 3,245 | 3,365 | 3,245 | 3,355 | 27,400 |
| 2020/08/24 | 3,285 | 3,285 | 3,230 | 3,245 | 13,300 |
| 2020/08/21 | 3,310 | 3,325 | 3,260 | 3,285 | 18,000 |
| 2020/08/20 | 3,420 | 3,420 | 3,305 | 3,310 | 17,400 |
| 2020/08/19 | 3,400 | 3,465 | 3,375 | 3,410 | 54,500 |
| 2020/08/18 | 3,315 | 3,390 | 3,315 | 3,385 | 31,000 |
| 2020/08/17 | 3,260 | 3,360 | 3,260 | 3,310 | 32,000 |
| 2020/08/14 | 3,310 | 3,310 | 3,245 | 3,245 | 22,900 |
| 2020/08/13 | 3,345 | 3,375 | 3,270 | 3,295 | 43,000 |
| 2020/08/12 | 3,225 | 3,300 | 3,225 | 3,295 | 27,900 |
| 2020/08/11 | 3,155 | 3,210 | 3,155 | 3,210 | 29,000 |
| 2020/08/07 | 3,185 | 3,210 | 3,140 | 3,150 | 27,800 |
| 2020/08/06 | 3,215 | 3,220 | 3,175 | 3,185 | 20,700 |
| 2020/08/05 | 3,280 | 3,280 | 3,165 | 3,180 | 24,500 |
| 2020/08/04 | 3,285 | 3,285 | 3,215 | 3,285 | 30,300 |
| 2020/08/03 | 3,150 | 3,190 | 3,150 | 3,175 | 15,700 |
| 2020/07/31 | 3,230 | 3,265 | 3,110 | 3,135 | 35,200 |
| 2020/07/30 | 3,165 | 3,220 | 3,140 | 3,200 | 34,900 |
| 2020/07/29 | 3,225 | 3,235 | 3,175 | 3,175 | 25,200 |
| 2020/07/28 | 3,235 | 3,260 | 3,200 | 3,245 | 30,500 |
| 2020/07/27 | 3,120 | 3,215 | 3,015 | 3,215 | 34,700 |
| 2020/07/22 | 3,280 | 3,280 | 3,185 | 3,185 | 35,900 |
| 2020/07/21 | 3,265 | 3,370 | 3,235 | 3,295 | 84,000 |
| 2020/07/20 | 3,280 | 3,280 | 3,185 | 3,235 | 16,900 |
| 2020/07/17 | 3,270 | 3,270 | 3,220 | 3,245 | 13,400 |
| 2020/07/16 | 3,265 | 3,270 | 3,195 | 3,230 | 27,500 |
| 2020/07/15 | 3,240 | 3,345 | 3,230 | 3,295 | 48,200 |
| 2020/07/14 | 3,205 | 3,210 | 3,140 | 3,195 | 28,200 |
| 2020/07/13 | 3,165 | 3,235 | 3,165 | 3,235 | 23,300 |
| 2020/07/10 | 3,150 | 3,155 | 3,100 | 3,100 | 33,700 |
| 2020/07/09 | 3,190 | 3,210 | 3,120 | 3,170 | 25,000 |
| 2020/07/08 | 3,280 | 3,285 | 3,170 | 3,170 | 31,800 |
| 2020/07/07 | 3,275 | 3,275 | 3,180 | 3,245 | 27,800 |
| 2020/07/06 | 3,195 | 3,250 | 3,180 | 3,215 | 22,400 |
| 2020/07/03 | 3,150 | 3,195 | 3,145 | 3,195 | 21,900 |
| 2020/07/02 | 3,175 | 3,175 | 3,095 | 3,130 | 35,200 |
| 2020/07/01 | 3,145 | 3,175 | 3,115 | 3,140 | 40,500 |
| 2020/06/30 | 3,185 | 3,220 | 3,105 | 3,105 | 31,300 |
| 2020/06/29 | 3,105 | 3,180 | 3,105 | 3,150 | 35,100 |
| 2020/06/26 | 3,105 | 3,185 | 3,105 | 3,175 | 27,000 |
| 2020/06/25 | 3,085 | 3,165 | 3,045 | 3,085 | 35,100 |
| 2020/06/24 | 3,180 | 3,180 | 3,120 | 3,120 | 19,400 |
| 2020/06/23 | 3,185 | 3,215 | 3,150 | 3,185 | 33,900 |
| 2020/06/22 | 3,155 | 3,175 | 3,125 | 3,160 | 30,000 |
| 2020/06/19 | 3,200 | 3,200 | 3,135 | 3,165 | 32,100 |
| 2020/06/18 | 3,205 | 3,205 | 3,145 | 3,200 | 33,400 |
| 2020/06/17 | 3,170 | 3,245 | 3,170 | 3,205 | 41,500 |
| 2020/06/16 | 3,200 | 3,205 | 3,160 | 3,180 | 39,100 |
| 2020/06/15 | 3,190 | 3,190 | 3,150 | 3,150 | 44,800 |
| 2020/06/12 | 3,050 | 3,180 | 3,015 | 3,155 | 62,500 |
| 2020/06/11 | 3,250 | 3,250 | 3,120 | 3,120 | 36,200 |
| 2020/06/10 | 3,280 | 3,285 | 3,230 | 3,250 | 20,500 |
| 2020/06/09 | 3,275 | 3,280 | 3,225 | 3,270 | 35,800 |
| 2020/06/08 | 3,275 | 3,275 | 3,185 | 3,270 | 32,500 |
| 2020/06/05 | 3,205 | 3,230 | 3,180 | 3,230 | 29,000 |
| 2020/06/04 | 3,295 | 3,295 | 3,165 | 3,205 | 34,100 |
| 2020/06/03 | 3,300 | 3,300 | 3,195 | 3,235 | 34,600 |
| 2020/06/02 | 3,205 | 3,270 | 3,200 | 3,245 | 35,800 |
| 2020/06/01 | 3,230 | 3,235 | 3,175 | 3,200 | 35,500 |
| 2020/05/29 | 3,210 | 3,280 | 3,205 | 3,250 | 44,200 |
| 2020/05/28 | 3,200 | 3,210 | 3,140 | 3,200 | 46,500 |
| 2020/05/27 | 3,140 | 3,190 | 3,105 | 3,165 | 34,600 |
| 2020/05/26 | 3,150 | 3,165 | 3,110 | 3,140 | 38,600 |
| 2020/05/25 | 3,080 | 3,120 | 3,070 | 3,105 | 26,100 |
| 2020/05/22 | 3,080 | 3,100 | 3,050 | 3,060 | 31,600 |
| 2020/05/21 | 3,120 | 3,140 | 3,085 | 3,115 | 30,200 |
| 2020/05/20 | 3,060 | 3,100 | 3,055 | 3,085 | 42,700 |
| 2020/05/19 | 3,085 | 3,085 | 3,005 | 3,045 | 43,100 |
| 2020/05/18 | 2,985 | 3,065 | 2,978 | 3,015 | 45,100 |
| 2020/05/15 | 2,975 | 2,986 | 2,918 | 2,978 | 59,900 |
| 2020/05/14 | 3,005 | 3,025 | 2,975 | 3,000 | 44,700 |
| 2020/05/13 | 2,965 | 3,020 | 2,927 | 3,005 | 52,800 |
| 2020/05/12 | 3,100 | 3,115 | 2,991 | 3,015 | 89,300 |
| 2020/05/11 | 3,040 | 3,200 | 3,040 | 3,160 | 44,400 |
| 2020/05/08 | 3,000 | 3,065 | 3,000 | 3,030 | 49,300 |
| 2020/05/07 | 2,850 | 2,979 | 2,850 | 2,961 | 60,500 |
| 2020/05/01 | 2,920 | 2,946 | 2,875 | 2,887 | 40,200 |
| 2020/04/30 | 2,972 | 2,992 | 2,950 | 2,956 | 63,300 |
| 2020/04/28 | 2,862 | 2,893 | 2,830 | 2,893 | 33,100 |
| 2020/04/27 | 2,817 | 2,864 | 2,802 | 2,862 | 49,000 |
| 2020/04/24 | 2,828 | 2,831 | 2,787 | 2,813 | 39,500 |
| 2020/04/23 | 2,809 | 2,842 | 2,797 | 2,832 | 63,400 |
| 2020/04/22 | 2,765 | 2,815 | 2,736 | 2,815 | 48,300 |
| 2020/04/21 | 2,779 | 2,820 | 2,761 | 2,798 | 42,700 |
| 2020/04/20 | 2,840 | 2,855 | 2,775 | 2,820 | 55,800 |
| 2020/04/17 | 2,876 | 2,896 | 2,797 | 2,828 | 62,100 |
| 2020/04/16 | 2,730 | 2,832 | 2,727 | 2,826 | 66,400 |
| 2020/04/15 | 2,694 | 2,752 | 2,667 | 2,717 | 57,600 |
| 2020/04/14 | 2,688 | 2,737 | 2,655 | 2,722 | 26,500 |
| 2020/04/13 | 2,713 | 2,713 | 2,671 | 2,689 | 24,500 |
| 2020/04/10 | 2,677 | 2,731 | 2,623 | 2,713 | 29,000 |
| 2020/04/09 | 2,696 | 2,707 | 2,612 | 2,658 | 28,700 |
| 2020/04/08 | 2,650 | 2,730 | 2,622 | 2,680 | 62,100 |
| 2020/04/07 | 2,598 | 2,669 | 2,567 | 2,649 | 47,700 |
| 2020/04/06 | 2,455 | 2,566 | 2,455 | 2,549 | 63,600 |
| 2020/04/03 | 2,559 | 2,620 | 2,485 | 2,505 | 30,400 |
| 2020/04/02 | 2,548 | 2,616 | 2,545 | 2,560 | 49,600 |
| 2020/04/01 | 2,556 | 2,714 | 2,555 | 2,598 | 71,200 |
| 2020/03/31 | 2,701 | 2,701 | 2,597 | 2,632 | 45,000 |
| 2020/03/30 | 2,710 | 2,710 | 2,573 | 2,695 | 57,000 |
| 2020/03/27 | 2,622 | 2,768 | 2,590 | 2,736 | 112,600 |
| 2020/03/26 | 2,568 | 2,588 | 2,474 | 2,540 | 87,800 |
| 2020/03/25 | 2,749 | 2,752 | 2,532 | 2,625 | 86,300 |
| 2020/03/24 | 2,525 | 2,633 | 2,525 | 2,599 | 89,200 |
| 2020/03/23 | 2,325 | 2,572 | 2,275 | 2,510 | 156,100 |
| 2020/03/19 | 2,426 | 2,480 | 2,238 | 2,265 | 111,700 |
| 2020/03/18 | 2,521 | 2,598 | 2,371 | 2,384 | 90,400 |
| 2020/03/17 | 2,324 | 2,520 | 2,300 | 2,497 | 82,500 |
| 2020/03/16 | 2,394 | 2,489 | 2,356 | 2,391 | 49,600 |
| 2020/03/13 | 2,357 | 2,387 | 2,208 | 2,341 | 96,800 |
| 2020/03/12 | 2,535 | 2,543 | 2,425 | 2,457 | 81,600 |
| 2020/03/11 | 2,613 | 2,659 | 2,564 | 2,569 | 72,300 |
| 2020/03/10 | 2,501 | 2,630 | 2,460 | 2,621 | 61,900 |
| 2020/03/09 | 2,608 | 2,634 | 2,541 | 2,560 | 90,900 |
| 2020/03/06 | 2,759 | 2,776 | 2,657 | 2,680 | 98,200 |
| 2020/03/05 | 2,860 | 2,860 | 2,819 | 2,844 | 42,500 |
| 2020/03/04 | 2,769 | 2,833 | 2,742 | 2,796 | 83,800 |
| 2020/03/03 | 2,903 | 2,952 | 2,813 | 2,819 | 89,600 |
| 2020/03/02 | 2,765 | 2,900 | 2,762 | 2,869 | 93,000 |
| 2020/02/28 | 2,844 | 2,858 | 2,793 | 2,815 | 122,200 |
| 2020/02/27 | 2,958 | 2,958 | 2,879 | 2,904 | 101,700 |
| 2020/02/26 | 2,952 | 2,984 | 2,926 | 2,979 | 82,500 |
| 2020/02/25 | 3,000 | 3,045 | 2,985 | 3,000 | 104,800 |
| 2020/02/21 | 3,155 | 3,195 | 3,155 | 3,170 | 36,800 |
| 2020/02/20 | 3,185 | 3,220 | 3,155 | 3,170 | 46,800 |
| 2020/02/19 | 3,190 | 3,215 | 3,160 | 3,190 | 70,300 |
| 2020/02/18 | 3,290 | 3,295 | 3,200 | 3,220 | 46,500 |
| 2020/02/17 | 3,360 | 3,360 | 3,295 | 3,310 | 34,100 |
| 2020/02/14 | 3,410 | 3,425 | 3,350 | 3,370 | 29,500 |
| 2020/02/13 | 3,455 | 3,465 | 3,420 | 3,445 | 24,800 |
| 2020/02/12 | 3,450 | 3,470 | 3,410 | 3,435 | 26,200 |
| 2020/02/10 | 3,480 | 3,480 | 3,425 | 3,445 | 27,100 |
| 2020/02/07 | 3,550 | 3,550 | 3,460 | 3,480 | 28,900 |
| 2020/02/06 | 3,430 | 3,530 | 3,420 | 3,495 | 39,900 |
| 2020/02/05 | 3,400 | 3,445 | 3,370 | 3,420 | 35,400 |
| 2020/02/04 | 3,345 | 3,365 | 3,310 | 3,365 | 24,000 |
| 2020/02/03 | 3,295 | 3,380 | 3,275 | 3,325 | 41,500 |
| 2020/01/31 | 3,295 | 3,380 | 3,295 | 3,320 | 68,800 |
| 2020/01/30 | 3,430 | 3,430 | 3,305 | 3,340 | 48,100 |
| 2020/01/29 | 3,430 | 3,455 | 3,370 | 3,400 | 35,300 |
| 2020/01/28 | 3,380 | 3,450 | 3,350 | 3,440 | 78,800 |
| 2020/01/27 | 3,500 | 3,515 | 3,380 | 3,380 | 89,700 |
| 2020/01/24 | 3,610 | 3,635 | 3,555 | 3,575 | 55,000 |
| 2020/01/23 | 3,550 | 3,565 | 3,530 | 3,550 | 36,800 |
| 2020/01/22 | 3,575 | 3,575 | 3,550 | 3,560 | 22,300 |
| 2020/01/21 | 3,545 | 3,585 | 3,540 | 3,570 | 27,900 |
| 2020/01/20 | 3,605 | 3,605 | 3,560 | 3,570 | 22,800 |
| 2020/01/17 | 3,500 | 3,590 | 3,500 | 3,575 | 59,000 |
| 2020/01/16 | 3,535 | 3,540 | 3,475 | 3,490 | 38,000 |
| 2020/01/15 | 3,530 | 3,545 | 3,495 | 3,540 | 32,000 |
| 2020/01/14 | 3,545 | 3,565 | 3,500 | 3,510 | 44,000 |
| 2020/01/10 | 3,590 | 3,600 | 3,535 | 3,540 | 22,300 |
| 2020/01/09 | 3,585 | 3,585 | 3,535 | 3,560 | 14,400 |
| 2020/01/08 | 3,545 | 3,555 | 3,505 | 3,515 | 48,500 |
| 2020/01/07 | 3,535 | 3,595 | 3,535 | 3,590 | 17,800 |
| 2020/01/06 | 3,545 | 3,545 | 3,500 | 3,505 | 41,100 |