3134 Hamee(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,961	2,009	1,907	1,999	249,500	1,999
2020-12-29	1,881	1,966	1,860	1,948	239,000	1,948
2020-12-28	1,918	1,923	1,865	1,877	234,300	1,877
2020-12-25	1,885	1,918	1,837	1,916	271,600	1,916
2020-12-24	1,940	1,949	1,892	1,906	202,900	1,906
2020-12-23	1,864	1,981	1,864	1,960	559,800	1,960
2020-12-22	1,972	1,981	1,829	1,859	464,600	1,859
2020-12-21	2,015	2,081	1,972	1,998	431,600	1,998
2020-12-18	1,998	2,058	1,967	2,012	737,100	2,012
2020-12-17	1,862	1,996	1,862	1,931	753,400	1,931
2020-12-16	1,949	1,978	1,812	1,861	1,344,900	1,861
2020-12-15	1,900	2,020	1,876	1,989	1,974,500	1,989
2020-12-14	1,594	1,628	1,585	1,620	475,000	1,620
2020-12-11	1,600	1,616	1,561	1,570	216,300	1,570
2020-12-10	1,591	1,641	1,588	1,602	146,300	1,602
2020-12-09	1,621	1,654	1,593	1,612	181,600	1,612
2020-12-08	1,577	1,638	1,546	1,636	154,700	1,636
2020-12-07	1,620	1,639	1,590	1,602	141,100	1,602
2020-12-04	1,650	1,671	1,593	1,627	238,200	1,627
2020-12-03	1,736	1,737	1,646	1,658	358,800	1,658
2020-12-02	1,756	1,763	1,709	1,736	227,300	1,736
2020-12-01	1,772	1,787	1,701	1,717	287,700	1,717
2020-11-30	1,693	1,800	1,685	1,763	380,900	1,763
2020-11-27	1,630	1,680	1,630	1,675	183,700	1,675
2020-11-26	1,651	1,680	1,621	1,638	224,500	1,638
2020-11-25	1,737	1,755	1,656	1,682	328,600	1,682
2020-11-24	1,644	1,730	1,612	1,714	363,600	1,714
2020-11-20	1,613	1,639	1,590	1,615	98,700	1,615
2020-11-19	1,605	1,622	1,586	1,613	129,000	1,613
2020-11-18	1,598	1,639	1,586	1,608	176,500	1,608
2020-11-17	1,700	1,709	1,612	1,618	224,800	1,618
2020-11-16	1,645	1,717	1,639	1,693	241,000	1,693
2020-11-13	1,704	1,708	1,650	1,660	364,900	1,660
2020-11-12	1,712	1,750	1,700	1,748	172,500	1,748
2020-11-11	1,665	1,732	1,636	1,711	312,600	1,711
2020-11-10	1,780	1,783	1,674	1,690	433,500	1,690
2020-11-09	1,824	1,860	1,803	1,820	212,900	1,820
2020-11-06	1,825	1,825	1,784	1,809	176,600	1,809
2020-11-05	1,830	1,850	1,782	1,795	227,800	1,795
2020-11-04	1,787	1,827	1,746	1,816	252,400	1,816
2020-11-02	1,779	1,815	1,718	1,769	323,600	1,769
2020-10-30	1,833	1,865	1,760	1,779	303,200	1,779
2020-10-29	1,842	1,874	1,812	1,861	303,200	1,861
2020-10-28	1,932	1,938	1,843	1,871	369,100	1,871
2020-10-27	1,865	1,987	1,860	1,964	380,700	1,964
2020-10-26	1,974	2,031	1,889	1,905	372,400	1,905
2020-10-23	1,977	1,989	1,836	1,942	603,800	1,942
2020-10-22	2,040	2,074	1,976	2,002	414,700	2,002
2020-10-21	2,179	2,181	2,051	2,061	370,400	2,061
2020-10-20	2,226	2,266	2,117	2,129	402,200	2,129
2020-10-19	2,200	2,235	2,115	2,220	353,400	2,220
2020-10-16	2,168	2,245	2,106	2,206	321,200	2,206
2020-10-15	2,235	2,290	2,192	2,194	484,200	2,194
2020-10-14	2,372	2,380	2,195	2,248	645,200	2,248
2020-10-13	2,410	2,428	2,343	2,372	298,700	2,372
2020-10-12	2,458	2,478	2,377	2,415	252,100	2,415
2020-10-09	2,339	2,428	2,309	2,426	330,800	2,426
2020-10-08	2,387	2,400	2,327	2,331	249,700	2,331
2020-10-07	2,350	2,413	2,308	2,353	332,300	2,353
2020-10-06	2,472	2,472	2,351	2,374	464,900	2,374
2020-10-05	2,485	2,526	2,448	2,464	246,200	2,464
2020-10-02	2,547	2,627	2,422	2,454	656,600	2,454
2020-09-30	2,518	2,520	2,442	2,471	303,200	2,471
2020-09-29	2,499	2,548	2,454	2,523	378,100	2,523
2020-09-28	2,500	2,520	2,420	2,489	353,100	2,489
2020-09-25	2,414	2,470	2,338	2,450	501,500	2,450
2020-09-24	2,358	2,494	2,328	2,412	730,700	2,412
2020-09-23	2,281	2,375	2,281	2,337	310,800	2,337
2020-09-18	2,187	2,288	2,148	2,279	602,800	2,279
2020-09-17	2,075	2,220	2,043	2,185	800,600	2,185
2020-09-16	2,087	2,147	2,022	2,125	1,017,100	2,125
2020-09-15	2,185	2,235	1,990	2,041	2,053,400	2,041
2020-09-14	2,647	2,655	2,412	2,431	1,074,300	2,431
2020-09-11	2,495	2,643	2,471	2,622	784,800	2,622
2020-09-10	2,487	2,556	2,455	2,466	398,100	2,466
2020-09-09	2,370	2,443	2,332	2,416	259,400	2,416
2020-09-08	2,410	2,413	2,330	2,413	277,400	2,413
2020-09-07	2,458	2,484	2,393	2,397	380,600	2,397
2020-09-04	2,455	2,515	2,427	2,475	417,400	2,475
2020-09-03	2,545	2,590	2,502	2,540	243,800	2,540
2020-09-02	2,559	2,590	2,480	2,543	375,600	2,543
2020-09-01	2,460	2,564	2,460	2,552	503,800	2,552
2020-08-31	2,352	2,455	2,340	2,455	341,300	2,455
2020-08-28	2,396	2,419	2,260	2,302	440,400	2,302
2020-08-27	2,387	2,434	2,346	2,396	405,800	2,396
2020-08-26	2,260	2,506	2,256	2,369	823,900	2,369
2020-08-25	2,388	2,418	2,217	2,217	589,600	2,217
2020-08-24	2,224	2,323	2,187	2,314	328,400	2,314
2020-08-21	2,206	2,240	2,147	2,220	256,000	2,220
2020-08-20	2,230	2,230	2,148	2,196	269,300	2,196
2020-08-19	2,183	2,270	2,161	2,238	336,800	2,238
2020-08-18	2,135	2,160	2,097	2,156	201,200	2,156
2020-08-17	2,126	2,167	2,077	2,095	193,000	2,095
2020-08-14	2,035	2,138	2,022	2,119	267,300	2,119
2020-08-13	2,006	2,042	1,983	2,008	258,100	2,008
2020-08-12	2,049	2,055	1,961	1,966	348,000	1,966
2020-08-11	2,140	2,145	2,036	2,068	449,700	2,068
2020-08-07	2,239	2,240	2,118	2,181	395,500	2,181
2020-08-06	2,170	2,267	2,162	2,259	366,300	2,259
2020-08-05	2,170	2,285	2,152	2,160	442,500	2,160
2020-08-04	2,155	2,263	2,147	2,187	444,900	2,187
2020-08-03	2,031	2,214	2,020	2,152	587,800	2,152
2020-07-31	1,903	1,993	1,864	1,991	524,600	1,991
2020-07-30	1,881	1,919	1,851	1,884	397,700	1,884
2020-07-29	1,860	1,927	1,860	1,869	302,800	1,869
2020-07-28	1,800	1,886	1,788	1,855	228,900	1,855
2020-07-27	1,782	1,832	1,764	1,792	151,500	1,792
2020-07-22	1,781	1,810	1,722	1,801	307,500	1,801
2020-07-21	1,805	1,866	1,795	1,820	241,500	1,820
2020-07-20	1,810	1,845	1,757	1,769	239,100	1,769
2020-07-17	1,800	1,826	1,751	1,807	279,400	1,807
2020-07-16	1,883	1,915	1,804	1,812	327,900	1,812
2020-07-15	1,802	1,888	1,782	1,880	296,100	1,880
2020-07-14	1,794	1,831	1,743	1,775	271,600	1,775
2020-07-13	1,859	1,885	1,782	1,834	366,500	1,834
2020-07-10	1,857	1,934	1,857	1,882	282,900	1,882
2020-07-09	1,843	1,931	1,803	1,897	327,800	1,897
2020-07-08	1,830	1,863	1,793	1,840	340,000	1,840
2020-07-07	1,760	1,842	1,737	1,834	538,700	1,834
2020-07-06	1,715	1,790	1,694	1,761	314,300	1,761
2020-07-03	1,635	1,721	1,583	1,715	381,900	1,715
2020-07-02	1,779	1,798	1,628	1,637	601,600	1,637
2020-07-01	1,720	1,794	1,707	1,756	675,000	1,756
2020-06-30	1,657	1,700	1,626	1,677	320,600	1,677
2020-06-29	1,663	1,684	1,627	1,643	326,400	1,643
2020-06-26	1,713	1,726	1,648	1,688	275,200	1,688
2020-06-25	1,742	1,747	1,683	1,697	347,000	1,697
2020-06-24	1,758	1,809	1,747	1,782	298,200	1,782
2020-06-23	1,788	1,799	1,734	1,758	442,900	1,758
2020-06-22	1,850	1,895	1,774	1,785	461,300	1,785
2020-06-19	1,870	1,934	1,850	1,887	854,100	1,887
2020-06-18	1,920	1,927	1,788	1,824	1,626,900	1,824
2020-06-17	1,914	2,015	1,886	1,917	1,998,400	1,917
2020-06-16	1,887	1,927	1,838	1,862	2,506,400	1,862
2020-06-15	1,575	1,942	1,535	1,898	2,256,800	1,898
2020-06-12	1,558	1,614	1,510	1,577	436,900	1,577
2020-06-11	1,605	1,668	1,595	1,619	384,400	1,619
2020-06-10	1,590	1,609	1,567	1,605	250,900	1,605
2020-06-09	1,622	1,623	1,567	1,595	404,600	1,595
2020-06-08	1,539	1,609	1,509	1,592	502,200	1,592
2020-06-05	1,440	1,509	1,387	1,498	391,100	1,498
2020-06-04	1,511	1,527	1,417	1,440	483,000	1,440
2020-06-03	1,493	1,599	1,487	1,533	726,200	1,533
2020-06-02	1,370	1,476	1,358	1,473	438,000	1,473
2020-06-01	1,300	1,378	1,299	1,352	296,800	1,352
2020-05-29	1,331	1,342	1,281	1,284	299,600	1,284
2020-05-28	1,344	1,344	1,309	1,332	143,100	1,332
2020-05-27	1,362	1,369	1,313	1,358	216,400	1,358
2020-05-26	1,401	1,419	1,375	1,392	123,700	1,392
2020-05-25	1,365	1,398	1,345	1,395	141,800	1,395
2020-05-22	1,341	1,352	1,308	1,328	117,000	1,328
2020-05-21	1,355	1,355	1,304	1,330	140,700	1,330
2020-05-20	1,348	1,358	1,307	1,357	101,600	1,357
2020-05-19	1,369	1,378	1,315	1,318	106,100	1,318
2020-05-18	1,328	1,352	1,311	1,339	112,200	1,339
2020-05-15	1,299	1,341	1,275	1,327	162,700	1,327
2020-05-14	1,337	1,350	1,281	1,285	260,800	1,285
2020-05-13	1,377	1,379	1,321	1,365	141,400	1,365
2020-05-12	1,405	1,432	1,386	1,391	163,000	1,391
2020-05-11	1,368	1,410	1,348	1,404	221,400	1,404
2020-05-08	1,350	1,374	1,307	1,338	139,300	1,338
2020-05-07	1,247	1,330	1,247	1,330	174,000	1,330
2020-05-01	1,270	1,298	1,241	1,277	196,700	1,277
2020-04-30	1,276	1,339	1,271	1,316	284,900	1,316
2020-04-28	1,228	1,254	1,197	1,238	450,300	1,238
2020-04-27	1,322	1,337	1,232	1,240	527,800	1,240
2020-04-24	1,362	1,362	1,304	1,312	243,100	1,312
2020-04-23	1,346	1,383	1,340	1,378	230,200	1,378
2020-04-22	1,336	1,371	1,283	1,322	390,400	1,322
2020-04-21	1,455	1,455	1,345	1,386	318,500	1,386
2020-04-20	1,420	1,483	1,393	1,459	325,400	1,459
2020-04-17	1,412	1,416	1,355	1,382	239,900	1,382
2020-04-16	1,328	1,400	1,319	1,370	356,700	1,370
2020-04-15	1,347	1,405	1,280	1,308	546,900	1,308
2020-04-14	1,265	1,339	1,261	1,320	401,100	1,320
2020-04-13	1,210	1,312	1,210	1,278	485,900	1,278
2020-04-10	1,180	1,218	1,159	1,201	368,100	1,201
2020-04-09	1,156	1,210	1,147	1,180	449,300	1,180
2020-04-08	1,032	1,167	1,025	1,154	820,400	1,154
2020-04-07	969	1,062	965	1,032	525,100	1,032
2020-04-06	859	923	857	914	284,900	914
2020-04-03	923	947	843	857	365,300	857
2020-04-02	969	973	903	913	376,100	913
2020-04-01	1,000	1,047	978	984	278,200	984
2020-03-31	1,021	1,058	990	1,007	308,300	1,007
2020-03-30	966	1,018	942	1,014	309,000	1,014
2020-03-27	1,005	1,045	961	986	551,500	986
2020-03-26	892	999	841	990	935,600	990
2020-03-25	900	929	870	929	447,900	929
2020-03-24	713	779	712	779	195,600	779
2020-03-23	645	683	629	679	698,200	679
2020-03-19	797	820	648	648	669,800	648
2020-03-18	908	932	785	798	748,900	798
2020-03-17	875	942	852	909	316,400	909
2020-03-16	948	964	898	908	339,100	908
2020-03-13	959	963	875	903	479,200	903
2020-03-12	1,116	1,138	1,030	1,054	817,200	1,054
2020-03-11	1,215	1,227	1,144	1,146	317,200	1,146
2020-03-10	1,110	1,237	1,084	1,215	424,200	1,215
2020-03-09	1,233	1,253	1,164	1,169	353,000	1,169
2020-03-06	1,336	1,339	1,279	1,293	208,800	1,293
2020-03-05	1,427	1,428	1,336	1,353	198,000	1,353
2020-03-04	1,354	1,433	1,329	1,396	188,000	1,396
2020-03-03	1,508	1,511	1,357	1,381	446,400	1,381
2020-03-02	1,392	1,515	1,384	1,464	241,400	1,464
2020-02-28	1,401	1,472	1,391	1,402	286,800	1,402
2020-02-27	1,560	1,577	1,488	1,501	214,300	1,501
2020-02-26	1,556	1,571	1,518	1,555	155,000	1,555
2020-02-25	1,538	1,583	1,522	1,559	222,900	1,559
2020-02-21	1,579	1,634	1,572	1,628	130,600	1,628
2020-02-20	1,595	1,669	1,587	1,594	308,300	1,594
2020-02-19	1,626	1,630	1,571	1,572	276,000	1,572
2020-02-18	1,688	1,700	1,586	1,601	343,000	1,601
2020-02-17	1,721	1,738	1,695	1,705	186,400	1,705
2020-02-14	1,766	1,770	1,722	1,764	162,300	1,764
2020-02-13	1,767	1,785	1,737	1,769	219,800	1,769
2020-02-12	1,732	1,777	1,707	1,771	167,600	1,771
2020-02-10	1,700	1,755	1,677	1,740	171,700	1,740
2020-02-07	1,690	1,720	1,672	1,700	170,300	1,700
2020-02-06	1,682	1,687	1,630	1,673	199,200	1,673
2020-02-05	1,655	1,700	1,628	1,685	306,000	1,685
2020-02-04	1,529	1,630	1,522	1,617	340,800	1,617
2020-02-03	1,436	1,547	1,405	1,537	208,700	1,537
2020-01-31	1,482	1,539	1,482	1,496	190,600	1,496
2020-01-30	1,557	1,573	1,467	1,481	266,800	1,481
2020-01-29	1,542	1,565	1,525	1,557	123,700	1,557
2020-01-28	1,492	1,538	1,490	1,531	113,400	1,531
2020-01-27	1,515	1,539	1,503	1,521	116,500	1,521
2020-01-24	1,526	1,552	1,491	1,549	176,800	1,549
2020-01-23	1,513	1,519	1,471	1,502	179,000	1,502
2020-01-22	1,501	1,519	1,479	1,512	132,200	1,512
2020-01-21	1,531	1,546	1,486	1,502	150,500	1,502
2020-01-20	1,568	1,568	1,506	1,525	191,700	1,525
2020-01-17	1,555	1,569	1,518	1,552	202,600	1,552
2020-01-16	1,555	1,582	1,542	1,564	247,700	1,564
2020-01-15	1,590	1,590	1,516	1,525	230,800	1,525
2020-01-14	1,588	1,620	1,577	1,586	183,200	1,586
2020-01-10	1,569	1,614	1,550	1,596	347,100	1,596
2020-01-09	1,531	1,592	1,520	1,560	334,300	1,560
2020-01-08	1,511	1,518	1,460	1,493	180,800	1,493
2020-01-07	1,509	1,531	1,481	1,501	181,800	1,501
2020-01-06	1,486	1,507	1,444	1,497	262,600	1,497

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