3134 Hamee(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	908	948	904	935	134,000	935
2016-12-29	920	925	905	918	55,400	918
2016-12-28	905	933	902	927	85,300	927
2016-12-27	922	923	900	912	93,400	912
2016-12-26	929	942	924	925	84,900	925
2016-12-22	956	956	929	937	80,700	937
2016-12-21	936	954	920	953	142,200	953
2016-12-20	925	948	921	943	115,900	943
2016-12-19	930	947	926	930	90,300	930
2016-12-16	933	944	923	935	89,000	935
2016-12-15	944	949	920	934	101,700	934
2016-12-14	930	960	928	952	153,400	952
2016-12-13	949	949	901	930	216,800	930
2016-12-12	1,010	1,036	942	956	686,100	956
2016-12-09	905	950	899	945	184,200	945
2016-12-08	911	921	899	911	92,300	911
2016-12-07	891	946	883	924	143,800	924
2016-12-06	920	927	903	906	66,200	906
2016-12-05	912	920	886	911	127,100	911
2016-12-02	938	974	920	927	219,200	927
2016-12-01	955	963	937	942	240,100	942
2016-11-30	931	974	925	945	506,500	945
2016-11-29	877	999	874	955	1,265,500	955
2016-11-28	823	856	813	855	108,300	855
2016-11-25	846	853	825	828	134,000	828
2016-11-24	855	858	846	846	74,300	846
2016-11-22	845	859	837	846	74,600	846
2016-11-21	854	868	849	853	85,100	853
2016-11-18	865	867	847	854	119,100	854
2016-11-17	888	905	852	858	259,500	858
2016-11-16	855	874	835	862	189,600	862
2016-11-15	800	856	795	849	252,500	849
2016-11-14	764	806	764	785	88,600	785
2016-11-11	802	811	773	778	149,100	778
2016-11-10	844	845	780	810	216,000	810
2016-11-09	830	835	706	754	337,600	754
2016-11-08	839	844	814	814	117,700	814
2016-11-07	836	858	823	839	158,200	839
2016-11-04	834	849	830	834	157,400	834
2016-11-02	906	910	840	852	324,100	852
2016-11-01	1,000	1,000	937	943	293,300	943
2016-10-31	981	1,010	971	1,004	96,500	1,004
2016-10-28	990	1,009	982	989	73,700	989
2016-10-27	996	1,069	972	1,003	298,100	1,003
2016-10-26	2,039	2,049	2,024	2,029	51,300	1,014.50
2016-10-25	2,040	2,057	1,999	2,039	103,900	1,019.50
2016-10-24	2,082	2,093	2,023	2,024	66,500	1,012
2016-10-21	2,064	2,124	2,051	2,060	128,200	1,030
2016-10-20	2,031	2,082	2,031	2,063	61,300	1,031.50
2016-10-19	2,016	2,057	2,004	2,050	71,500	1,025
2016-10-18	2,044	2,050	2,010	2,018	66,300	1,009
2016-10-17	2,020	2,049	2,005	2,044	63,800	1,022
2016-10-14	2,049	2,063	2,015	2,024	92,100	1,012
2016-10-13	2,108	2,118	2,051	2,061	84,500	1,030.50
2016-10-12	2,066	2,130	2,060	2,077	120,500	1,038.50
2016-10-11	2,034	2,111	2,033	2,095	167,500	1,047.50
2016-10-07	2,040	2,047	2,008	2,028	58,700	1,014
2016-10-06	2,051	2,060	2,025	2,026	90,300	1,013
2016-10-05	2,019	2,046	2,004	2,034	78,400	1,017
2016-10-04	2,031	2,040	1,980	2,001	104,800	1,000.50
2016-10-03	2,040	2,055	2,014	2,031	84,200	1,015.50
2016-09-30	2,022	2,043	2,001	2,006	169,300	1,003
2016-09-29	2,100	2,134	2,033	2,058	298,300	1,029
2016-09-28	1,948	2,070	1,932	2,068	319,600	1,034
2016-09-27	1,880	1,980	1,857	1,951	182,200	975.50
2016-09-26	1,941	1,962	1,915	1,918	109,000	959
2016-09-23	1,950	1,980	1,920	1,934	130,700	967
2016-09-21	1,874	1,994	1,874	1,923	189,800	961.50
2016-09-20	1,913	1,918	1,854	1,874	132,900	937
2016-09-16	1,943	1,980	1,910	1,915	151,700	957.50
2016-09-15	2,000	2,015	1,927	1,943	277,200	971.50
2016-09-14	2,185	2,247	2,018	2,041	855,500	1,020.50
2016-09-13	2,208	2,218	2,062	2,105	343,500	1,052.50
2016-09-12	2,188	2,293	2,120	2,137	1,422,800	1,068.50
2016-09-09	1,997	2,048	1,951	2,013	205,100	1,006.50
2016-09-08	2,070	2,111	1,974	2,005	423,600	1,002.50
2016-09-07	2,028	2,113	1,996	2,033	921,900	1,016.50
2016-09-06	1,930	2,015	1,855	1,999	560,600	999.50
2016-09-05	1,727	2,059	1,709	1,929	1,075,000	964.50
2016-09-02	1,705	1,806	1,705	1,734	148,100	867
2016-09-01	1,760	1,783	1,702	1,733	142,200	866.50
2016-08-31	1,785	1,841	1,758	1,763	169,200	881.50
2016-08-30	1,850	1,861	1,773	1,779	319,700	889.50
2016-08-29	1,858	1,944	1,839	1,847	168,500	923.50
2016-08-26	1,900	1,910	1,810	1,837	124,000	918.50
2016-08-25	1,935	1,961	1,892	1,901	101,300	950.50
2016-08-24	1,890	1,977	1,886	1,934	157,000	967
2016-08-23	1,929	2,050	1,876	1,930	312,600	965
2016-08-22	1,989	1,989	1,904	1,925	211,200	962.50
2016-08-19	2,066	2,180	1,852	1,931	1,913,300	965.50
2016-08-18	1,718	2,047	1,680	2,018	1,845,900	1,009
2016-08-17	1,610	1,761	1,601	1,678	750,300	839
2016-08-16	1,656	1,670	1,570	1,575	249,600	787.50
2016-08-15	1,708	1,728	1,671	1,683	189,100	841.50
2016-08-12	1,737	1,815	1,678	1,759	216,300	879.50
2016-08-10	1,753	1,777	1,714	1,737	144,400	868.50
2016-08-09	1,689	1,840	1,666	1,778	429,700	889
2016-08-08	1,762	1,805	1,674	1,689	256,200	844.50
2016-08-05	1,893	1,900	1,753	1,776	344,600	888
2016-08-04	1,920	2,016	1,902	1,902	237,400	951
2016-08-03	1,973	1,977	1,900	1,900	280,500	950
2016-08-02	2,008	2,135	1,995	2,020	582,500	1,010
2016-08-01	1,933	2,113	1,866	2,035	1,340,100	1,017.50
2016-07-29	2,150	2,170	1,710	1,905	1,543,300	952.50
2016-07-28	2,112	2,447	2,106	2,172	1,284,000	1,086
2016-07-27	2,812	2,867	2,312	2,312	1,142,100	1,156
2016-07-26	2,590	2,833	2,552	2,812	837,400	1,406
2016-07-25	2,860	2,944	2,680	2,740	1,150,500	1,370
2016-07-22	2,710	3,250	2,511	3,005	3,455,600	1,502.50
2016-07-21	2,648	2,898	2,576	2,810	3,082,700	1,405
2016-07-20	2,251	2,445	2,187	2,398	1,239,500	1,199
2016-07-19	2,156	2,471	2,132	2,425	2,883,000	1,212.50
2016-07-15	2,132	2,345	1,920	2,106	2,302,300	1,053
2016-07-14	1,942	2,170	1,941	2,157	1,398,800	1,078.50
2016-07-13	2,019	2,050	1,939	1,941	687,100	970.50
2016-07-12	1,900	1,974	1,874	1,939	445,300	969.50
2016-07-11	1,870	1,914	1,829	1,858	178,600	929
2016-07-08	1,829	1,850	1,737	1,811	135,600	905.50
2016-07-07	1,900	1,914	1,802	1,811	203,200	905.50
2016-07-06	1,810	1,849	1,785	1,838	138,300	919
2016-07-05	1,950	1,956	1,878	1,881	161,300	940.50
2016-07-04	1,955	1,977	1,900	1,930	255,700	965
2016-07-01	1,980	2,045	1,865	1,949	762,300	974.50
2016-06-30	2,058	2,130	1,891	1,945	1,821,300	972.50
2016-06-29	1,778	2,085	1,724	1,986	2,722,900	993
2016-06-28	1,600	1,724	1,550	1,685	728,000	842.50
2016-06-27	1,606	1,797	1,605	1,724	841,000	862
2016-06-24	1,890	1,898	1,370	1,526	704,300	763
2016-06-23	1,820	1,850	1,740	1,770	351,100	885
2016-06-22	1,918	1,966	1,765	1,850	1,008,200	925
2016-06-21	1,926	2,195	1,902	2,048	4,850,300	1,024
2016-06-20	1,670	1,998	1,658	1,886	2,326,600	943
2016-06-17	1,768	1,934	1,624	1,677	2,920,100	838.50
2016-06-16	2,001	2,032	1,670	1,728	1,145,300	864
2016-06-15	2,540	2,568	1,955	2,082	3,805,300	1,041
2016-06-14	2,329	2,550	1,960	2,352	10,457,500	1,176
2016-06-13	1,795	2,129	1,780	2,129	5,832,800	1,064.50
2016-06-10	1,638	1,729	1,568	1,729	2,621,900	864.50
2016-06-09	1,479	1,479	1,338	1,429	1,150,100	714.50
2016-06-08	1,305	1,314	1,100	1,221	205,500	610.50
2016-06-07	1,295	1,344	1,290	1,316	96,700	658
2016-06-06	1,281	1,307	1,262	1,290	90,800	645
2016-06-03	1,365	1,385	1,320	1,322	133,600	661
2016-06-02	1,430	1,438	1,336	1,351	175,000	675.50
2016-06-01	1,420	1,479	1,366	1,410	369,200	705
2016-05-31	1,351	1,459	1,322	1,459	450,000	729.50
2016-05-30	1,290	1,385	1,287	1,349	218,500	674.50
2016-05-27	1,411	1,508	1,305	1,320	873,000	660
2016-05-26	1,397	1,464	1,350	1,432	674,500	716
2016-05-25	1,263	1,474	1,222	1,320	1,128,600	660
2016-05-24	1,259	1,259	1,140	1,195	162,200	597.50
2016-05-23	1,265	1,270	1,214	1,232	121,800	616
2016-05-20	1,234	1,298	1,204	1,250	248,000	625
2016-05-19	1,240	1,344	1,180	1,324	414,300	662
2016-05-18	1,268	1,384	1,128	1,179	559,800	589.50
2016-05-17	1,188	1,300	1,160	1,220	450,500	610
2016-05-16	1,337	1,365	1,144	1,200	425,100	600
2016-05-13	1,450	1,500	1,305	1,365	407,600	682.50
2016-05-12	1,582	1,646	1,423	1,441	545,500	720.50
2016-05-11	1,442	1,707	1,405	1,622	1,316,000	811
2016-05-10	1,642	1,709	1,490	1,530	1,036,000	765
2016-05-09	1,700	1,894	1,577	1,802	2,667,200	901
2016-05-06	1,301	1,511	1,261	1,511	1,099,600	755.50
2016-05-02	1,140	1,417	1,133	1,211	1,391,800	605.50
2016-04-28	1,115	1,288	1,063	1,170	879,000	585
2016-04-27	1,281	1,567	1,129	1,213	3,928,900	606.50
2016-04-26	1,311	1,311	1,202	1,311	982,200	655.50
2016-04-25	871	1,014	871	1,014	571,800	507
2016-04-22	875	897	825	864	244,200	432
2016-04-21	892	1,030	884	915	596,100	457.50
2016-04-20	1,030	1,050	884	884	449,600	442
2016-04-19	1,035	1,113	937	971	1,763,100	485.50
2016-04-18	850	963	845	963	215,000	481.50
2016-04-15	935	989	806	813	1,393,900	406.50
2016-04-14	806	851	777	851	740,800	425.50
2016-04-13	629	701	622	701	533,100	350.50
2016-04-12	597	621	572	601	149,200	300.50
2016-04-11	563	622	561	607	203,000	303.50
2016-04-08	533	544	521	535	37,100	267.50
2016-04-07	552	568	533	533	178,700	266.50
2016-04-06	526	533	505	522	38,100	261
2016-04-05	555	564	520	530	116,400	265
2016-04-04	554	647	541	557	753,800	278.50
2016-04-01	555	557	535	547	73,700	273.50
2016-03-31	524	537	523	537	40,600	268.50
2016-03-30	525	535	515	522	38,900	261
2016-03-29	514	525	511	522	38,300	261
2016-03-28	510	516	501	504	30,900	252
2016-03-25	533	537	500	513	50,100	256.50
2016-03-24	509	535	507	532	39,000	266
2016-03-23	509	518	509	511	23,600	255.50
2016-03-22	521	522	501	509	44,100	254.50
2016-03-18	513	521	509	521	21,800	260.50
2016-03-17	527	527	516	517	26,400	258.50
2016-03-16	519	529	519	520	18,300	260
2016-03-15	526	529	516	518	60,600	259
2016-03-14	548	560	518	529	174,200	264.50
2016-03-11	540	600	540	564	93,300	282
2016-03-10	532	552	532	541	42,200	270.50
2016-03-09	527	535	526	531	8,900	265.50
2016-03-08	540	549	526	536	39,600	268
2016-03-07	549	550	509	530	74,100	265
2016-03-04	540	552	536	539	34,000	269.50
2016-03-03	548	554	535	537	47,400	268.50
2016-03-02	570	574	557	558	24,300	279
2016-03-01	561	574	555	561	21,000	280.50
2016-02-29	579	579	553	556	22,700	278
2016-02-26	604	606	561	577	47,000	288.50
2016-02-25	601	628	586	605	16,800	302.50
2016-02-24	2,358	2,420	2,353	2,362	6,800	295.25
2016-02-23	2,426	2,440	2,350	2,358	13,400	294.75
2016-02-22	2,376	2,448	2,375	2,426	6,500	303.25
2016-02-19	2,408	2,415	2,322	2,369	9,100	296.13
2016-02-18	2,409	2,463	2,381	2,450	7,400	306.25
2016-02-17	2,251	2,410	2,251	2,359	7,000	294.88
2016-02-16	2,280	2,449	2,240	2,251	10,200	281.38
2016-02-15	2,215	2,300	2,190	2,223	11,000	277.88
2016-02-12	2,150	2,297	2,100	2,165	18,100	270.63
2016-02-10	2,295	2,431	2,213	2,347	19,600	293.38
2016-02-09	2,363	2,398	2,230	2,295	10,700	286.88
2016-02-08	2,400	2,401	2,336	2,385	8,400	298.13
2016-02-05	2,320	2,338	2,220	2,300	15,000	287.50
2016-02-04	2,438	2,856	2,321	2,340	61,200	292.50
2016-02-03	2,340	2,490	2,340	2,418	13,800	302.25
2016-02-02	2,250	2,480	2,130	2,351	23,900	293.88
2016-02-01	2,120	2,272	2,083	2,267	15,800	283.38
2016-01-29	2,080	2,082	2,021	2,036	6,200	254.50
2016-01-28	2,070	2,070	2,036	2,037	5,500	254.63
2016-01-27	2,075	2,089	2,060	2,070	4,800	258.75
2016-01-26	2,069	2,069	2,021	2,060	2,600	257.50
2016-01-25	2,066	2,066	2,022	2,040	10,600	255
2016-01-22	2,020	2,030	1,910	1,976	17,800	247
2016-01-21	2,234	2,260	1,900	1,900	103,400	237.50
2016-01-20	2,334	2,334	2,334	2,334	18,800	291.75
2016-01-19	1,854	1,950	1,854	1,934	3,300	241.75
2016-01-18	1,875	1,888	1,820	1,853	3,300	231.63
2016-01-15	1,911	1,980	1,900	1,905	7,100	238.13
2016-01-14	1,908	1,908	1,881	1,900	7,100	237.50
2016-01-13	2,055	2,055	1,903	1,947	5,400	243.38
2016-01-12	2,099	2,129	1,951	1,989	10,000	248.63
2016-01-08	2,095	2,095	2,025	2,076	5,400	259.50
2016-01-07	2,062	2,150	2,045	2,045	4,800	255.63
2016-01-06	2,138	2,138	2,062	2,062	2,500	257.75
2016-01-05	2,085	2,175	2,075	2,105	5,500	263.13
2016-01-04	2,088	2,145	2,063	2,135	4,100	266.88

分割・併合履歴： [2016-10-27]1株→2株 [2016-02-25]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31