3134 Hamee(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 2,060 | 2,080 | 2,021 | 2,080 | 9,900 | 260 |
| 2015-12-29 | 2,090 | 2,126 | 1,952 | 1,970 | 9,200 | 246.25 |
| 2015-12-28 | 2,104 | 2,150 | 2,050 | 2,110 | 5,600 | 263.75 |
| 2015-12-25 | 2,208 | 2,208 | 2,000 | 2,054 | 25,500 | 256.75 |
| 2015-12-24 | 2,236 | 2,236 | 2,150 | 2,158 | 11,300 | 269.75 |
| 2015-12-22 | 2,251 | 2,279 | 2,231 | 2,231 | 10,400 | 278.88 |
| 2015-12-21 | 2,360 | 2,360 | 2,301 | 2,301 | 2,300 | 287.63 |
| 2015-12-18 | 2,290 | 2,378 | 2,260 | 2,367 | 11,200 | 295.88 |
| 2015-12-17 | 2,335 | 2,361 | 2,301 | 2,340 | 3,300 | 292.50 |
| 2015-12-16 | 2,347 | 2,397 | 2,320 | 2,335 | 3,800 | 291.88 |
| 2015-12-15 | 2,399 | 2,399 | 2,314 | 2,347 | 3,600 | 293.38 |
| 2015-12-14 | 2,382 | 2,400 | 2,251 | 2,265 | 17,800 | 283.13 |
| 2015-12-11 | 2,438 | 2,438 | 2,400 | 2,432 | 4,900 | 304 |
| 2015-12-10 | 2,445 | 2,460 | 2,442 | 2,442 | 2,400 | 305.25 |
| 2015-12-09 | 2,450 | 2,515 | 2,450 | 2,483 | 2,500 | 310.38 |
| 2015-12-08 | 2,505 | 2,515 | 2,460 | 2,460 | 6,700 | 307.50 |
| 2015-12-07 | 2,500 | 2,502 | 2,482 | 2,482 | 3,000 | 310.25 |
| 2015-12-04 | 2,506 | 2,540 | 2,485 | 2,485 | 2,000 | 310.63 |
| 2015-12-03 | 2,525 | 2,529 | 2,490 | 2,508 | 2,800 | 313.50 |
| 2015-12-02 | 2,560 | 2,566 | 2,507 | 2,525 | 3,400 | 315.63 |
| 2015-12-01 | 2,556 | 2,584 | 2,556 | 2,570 | 3,300 | 321.25 |
| 2015-11-30 | 2,578 | 2,585 | 2,534 | 2,577 | 3,400 | 322.13 |
| 2015-11-27 | 2,570 | 2,623 | 2,500 | 2,550 | 6,900 | 318.75 |
| 2015-11-26 | 2,640 | 2,669 | 2,610 | 2,614 | 5,800 | 326.75 |
| 2015-11-25 | 2,729 | 2,729 | 2,655 | 2,688 | 3,100 | 336 |
| 2015-11-24 | 2,700 | 2,748 | 2,689 | 2,729 | 3,100 | 341.13 |
| 2015-11-20 | 2,596 | 2,661 | 2,596 | 2,661 | 2,000 | 332.63 |
| 2015-11-19 | 2,610 | 2,610 | 2,570 | 2,596 | 1,400 | 324.50 |
| 2015-11-18 | 2,598 | 2,619 | 2,566 | 2,596 | 3,800 | 324.50 |
| 2015-11-17 | 2,520 | 2,567 | 2,520 | 2,566 | 3,600 | 320.75 |
| 2015-11-16 | 2,438 | 2,520 | 2,438 | 2,500 | 3,200 | 312.50 |
| 2015-11-13 | 2,499 | 2,499 | 2,450 | 2,450 | 2,400 | 306.25 |
| 2015-11-12 | 2,500 | 2,501 | 2,500 | 2,501 | 300 | 312.63 |
| 2015-11-11 | 2,562 | 2,562 | 2,530 | 2,530 | 200 | 316.25 |
| 2015-11-10 | 2,548 | 2,555 | 2,498 | 2,555 | 1,800 | 319.38 |
| 2015-11-09 | 2,514 | 2,548 | 2,498 | 2,548 | 1,100 | 318.50 |
| 2015-11-06 | 2,520 | 2,520 | 2,455 | 2,514 | 3,400 | 314.25 |
| 2015-11-05 | 2,500 | 2,500 | 2,375 | 2,453 | 6,300 | 306.63 |
| 2015-11-04 | 2,625 | 2,630 | 2,511 | 2,532 | 7,800 | 316.50 |
| 2015-11-02 | 2,719 | 2,769 | 2,656 | 2,670 | 10,000 | 333.75 |
| 2015-10-30 | 2,542 | 2,647 | 2,510 | 2,619 | 10,300 | 327.38 |
| 2015-10-29 | 2,450 | 2,879 | 2,417 | 2,540 | 78,200 | 317.50 |
| 2015-10-28 | 2,351 | 2,379 | 2,346 | 2,379 | 5,100 | 297.38 |
| 2015-10-27 | 2,464 | 2,486 | 2,400 | 2,400 | 4,200 | 300 |
| 2015-10-26 | 2,375 | 2,430 | 2,375 | 2,427 | 4,000 | 303.38 |
| 2015-10-23 | 2,366 | 2,374 | 2,325 | 2,325 | 4,700 | 290.63 |
| 2015-10-22 | 2,333 | 2,380 | 2,333 | 2,366 | 3,100 | 295.75 |
| 2015-10-21 | 2,395 | 2,395 | 2,322 | 2,352 | 6,200 | 294 |
| 2015-10-20 | 2,345 | 2,380 | 2,345 | 2,366 | 2,200 | 295.75 |
| 2015-10-19 | 2,422 | 2,440 | 2,316 | 2,330 | 7,300 | 291.25 |
| 2015-10-16 | 2,315 | 2,400 | 2,280 | 2,372 | 8,800 | 296.50 |
| 2015-10-15 | 2,260 | 2,300 | 2,260 | 2,277 | 1,500 | 284.63 |
| 2015-10-14 | 2,310 | 2,315 | 2,290 | 2,292 | 3,000 | 286.50 |
| 2015-10-13 | 2,258 | 2,342 | 2,258 | 2,310 | 7,000 | 288.75 |
| 2015-10-09 | 2,298 | 2,298 | 2,231 | 2,249 | 6,700 | 281.13 |
| 2015-10-08 | 2,239 | 2,270 | 2,200 | 2,260 | 15,900 | 282.50 |
| 2015-10-07 | 2,268 | 2,268 | 2,215 | 2,239 | 3,000 | 279.88 |
| 2015-10-06 | 2,287 | 2,287 | 2,250 | 2,268 | 5,100 | 283.50 |
| 2015-10-05 | 2,169 | 2,287 | 2,169 | 2,287 | 7,200 | 285.88 |
| 2015-10-02 | 2,198 | 2,198 | 2,150 | 2,168 | 7,200 | 271 |
| 2015-10-01 | 2,198 | 2,198 | 2,173 | 2,198 | 5,800 | 274.75 |
| 2015-09-30 | 2,151 | 2,201 | 2,121 | 2,126 | 9,700 | 265.75 |
| 2015-09-29 | 2,300 | 2,301 | 2,165 | 2,183 | 4,100 | 272.88 |
| 2015-09-28 | 2,303 | 2,349 | 2,303 | 2,330 | 1,900 | 291.25 |
| 2015-09-25 | 2,391 | 2,420 | 2,296 | 2,300 | 2,600 | 287.50 |
| 2015-09-24 | 2,366 | 2,366 | 2,291 | 2,291 | 1,400 | 286.38 |
| 2015-09-18 | 2,380 | 2,388 | 2,365 | 2,388 | 2,400 | 298.50 |
| 2015-09-17 | 2,380 | 2,380 | 2,361 | 2,365 | 1,800 | 295.63 |
| 2015-09-16 | 2,410 | 2,430 | 2,349 | 2,358 | 2,100 | 294.75 |
| 2015-09-15 | 2,329 | 2,431 | 2,310 | 2,410 | 9,400 | 301.25 |
| 2015-09-14 | 2,300 | 2,330 | 2,255 | 2,301 | 5,800 | 287.63 |
| 2015-09-11 | 2,451 | 2,639 | 2,130 | 2,300 | 30,000 | 287.50 |
| 2015-09-10 | 2,370 | 2,450 | 2,342 | 2,450 | 8,900 | 306.25 |
| 2015-09-09 | 2,400 | 2,470 | 2,384 | 2,470 | 3,600 | 308.75 |
| 2015-09-08 | 2,351 | 2,370 | 2,283 | 2,283 | 2,600 | 285.38 |
| 2015-09-07 | 2,480 | 2,480 | 2,274 | 2,370 | 5,500 | 296.25 |
| 2015-09-04 | 2,620 | 2,620 | 2,451 | 2,488 | 11,400 | 311 |
| 2015-09-03 | 2,516 | 2,600 | 2,503 | 2,570 | 8,000 | 321.25 |
| 2015-09-02 | 2,330 | 2,570 | 2,330 | 2,466 | 4,400 | 308.25 |
| 2015-09-01 | 2,655 | 2,680 | 2,415 | 2,415 | 12,900 | 301.88 |
| 2015-08-31 | 2,532 | 2,700 | 2,532 | 2,605 | 14,200 | 325.63 |
| 2015-08-28 | 2,578 | 2,589 | 2,499 | 2,560 | 4,900 | 320 |
| 2015-08-27 | 2,580 | 2,600 | 2,525 | 2,531 | 10,100 | 316.38 |
| 2015-08-26 | 2,213 | 2,400 | 2,208 | 2,400 | 19,800 | 300 |
| 2015-08-25 | 2,216 | 2,551 | 2,135 | 2,163 | 37,300 | 270.38 |
| 2015-08-24 | 2,775 | 2,878 | 2,416 | 2,416 | 34,100 | 302 |
| 2015-08-21 | 2,910 | 3,020 | 2,855 | 2,916 | 14,200 | 364.50 |
| 2015-08-20 | 3,080 | 3,100 | 3,000 | 3,030 | 13,100 | 378.75 |
| 2015-08-19 | 3,265 | 3,290 | 3,080 | 3,115 | 15,700 | 389.38 |
| 2015-08-18 | 3,260 | 3,345 | 3,215 | 3,305 | 3,900 | 413.13 |
| 2015-08-17 | 3,245 | 3,245 | 3,220 | 3,220 | 3,700 | 402.50 |
| 2015-08-14 | 3,260 | 3,275 | 3,210 | 3,275 | 2,800 | 409.38 |
| 2015-08-13 | 3,215 | 3,300 | 3,200 | 3,235 | 4,800 | 404.38 |
| 2015-08-12 | 3,300 | 3,365 | 3,280 | 3,290 | 6,500 | 411.25 |
| 2015-08-11 | 3,400 | 3,400 | 3,360 | 3,360 | 700 | 420 |
| 2015-08-10 | 3,315 | 3,440 | 3,315 | 3,360 | 1,900 | 420 |
| 2015-08-07 | 3,520 | 3,540 | 3,305 | 3,405 | 11,800 | 425.63 |
| 2015-08-06 | 3,605 | 3,615 | 3,480 | 3,580 | 6,900 | 447.50 |
| 2015-08-05 | 3,625 | 3,690 | 3,610 | 3,640 | 6,200 | 455 |
| 2015-08-04 | 3,680 | 3,680 | 3,600 | 3,665 | 3,800 | 458.13 |
| 2015-08-03 | 3,620 | 3,700 | 3,585 | 3,635 | 4,500 | 454.38 |
| 2015-07-31 | 3,645 | 3,720 | 3,600 | 3,615 | 14,800 | 451.88 |
| 2015-07-30 | 3,660 | 3,670 | 3,540 | 3,645 | 7,400 | 455.63 |
| 2015-07-29 | 3,530 | 3,670 | 3,530 | 3,615 | 6,200 | 451.88 |
| 2015-07-28 | 3,505 | 3,620 | 3,450 | 3,550 | 11,600 | 443.75 |
| 2015-07-27 | 3,720 | 3,720 | 3,575 | 3,640 | 11,700 | 455 |
| 2015-07-24 | 3,640 | 3,800 | 3,640 | 3,740 | 14,600 | 467.50 |
| 2015-07-23 | 3,815 | 3,855 | 3,705 | 3,710 | 25,900 | 463.75 |
| 2015-07-22 | 3,700 | 3,770 | 3,635 | 3,695 | 11,200 | 461.88 |
| 2015-07-21 | 3,625 | 3,830 | 3,600 | 3,795 | 41,600 | 474.38 |
| 2015-07-17 | 3,360 | 3,820 | 3,340 | 3,695 | 73,700 | 461.88 |
| 2015-07-16 | 3,280 | 3,390 | 3,215 | 3,290 | 16,500 | 411.25 |
| 2015-07-15 | 3,380 | 3,380 | 3,240 | 3,280 | 8,500 | 410 |
| 2015-07-14 | 3,375 | 3,460 | 3,330 | 3,370 | 19,500 | 421.25 |
| 2015-07-13 | 3,195 | 3,325 | 3,110 | 3,325 | 8,500 | 415.63 |
| 2015-07-10 | 3,250 | 3,270 | 3,110 | 3,120 | 12,800 | 390 |
| 2015-07-09 | 3,100 | 3,260 | 2,980 | 3,260 | 38,400 | 407.50 |
| 2015-07-08 | 3,500 | 3,510 | 3,185 | 3,290 | 38,100 | 411.25 |
| 2015-07-07 | 3,510 | 3,575 | 3,375 | 3,525 | 17,100 | 440.63 |
| 2015-07-06 | 3,700 | 3,700 | 3,405 | 3,440 | 25,200 | 430 |
| 2015-07-03 | 3,835 | 3,835 | 3,655 | 3,705 | 22,900 | 463.13 |
| 2015-07-02 | 3,780 | 3,920 | 3,700 | 3,845 | 46,100 | 480.63 |
| 2015-07-01 | 3,570 | 3,850 | 3,570 | 3,830 | 60,200 | 478.75 |
| 2015-06-30 | 3,500 | 3,740 | 3,440 | 3,520 | 46,400 | 440 |
| 2015-06-29 | 3,400 | 3,570 | 3,305 | 3,470 | 38,100 | 433.75 |
| 2015-06-26 | 3,300 | 3,495 | 3,300 | 3,495 | 25,500 | 436.88 |
| 2015-06-25 | 3,290 | 3,400 | 3,235 | 3,285 | 14,000 | 410.63 |
| 2015-06-24 | 3,285 | 3,460 | 3,215 | 3,275 | 30,500 | 409.38 |
| 2015-06-23 | 3,250 | 3,335 | 3,100 | 3,300 | 28,800 | 412.50 |
| 2015-06-22 | 3,205 | 3,270 | 3,185 | 3,245 | 7,300 | 405.63 |
| 2015-06-19 | 3,260 | 3,310 | 3,225 | 3,235 | 12,600 | 404.38 |
| 2015-06-18 | 3,250 | 3,365 | 3,220 | 3,275 | 28,000 | 409.38 |
| 2015-06-17 | 3,270 | 3,275 | 3,190 | 3,215 | 13,100 | 401.88 |
| 2015-06-16 | 3,255 | 3,275 | 3,210 | 3,230 | 24,400 | 403.75 |
| 2015-06-15 | 3,200 | 3,590 | 3,150 | 3,310 | 130,300 | 413.75 |
| 2015-06-12 | 3,100 | 3,700 | 3,090 | 3,220 | 210,400 | 402.50 |
| 2015-06-11 | 3,070 | 3,100 | 3,040 | 3,100 | 7,900 | 387.50 |
| 2015-06-10 | 3,120 | 3,145 | 3,020 | 3,020 | 21,500 | 377.50 |
| 2015-06-09 | 3,190 | 3,245 | 3,120 | 3,120 | 13,900 | 390 |
| 2015-06-08 | 3,235 | 3,245 | 3,155 | 3,235 | 22,500 | 404.38 |
| 2015-06-05 | 3,305 | 3,480 | 3,295 | 3,395 | 20,400 | 424.38 |
| 2015-06-04 | 3,270 | 3,445 | 3,250 | 3,305 | 28,500 | 413.13 |
| 2015-06-03 | 3,220 | 3,360 | 3,175 | 3,225 | 25,500 | 403.13 |
| 2015-06-02 | 3,150 | 3,255 | 3,150 | 3,160 | 9,800 | 395 |
| 2015-06-01 | 3,200 | 3,275 | 3,105 | 3,180 | 18,800 | 397.50 |
| 2015-05-29 | 3,330 | 3,410 | 3,070 | 3,155 | 59,400 | 394.38 |
| 2015-05-28 | 3,450 | 3,800 | 3,295 | 3,380 | 108,200 | 422.50 |
| 2015-05-27 | 3,500 | 3,550 | 3,325 | 3,400 | 53,700 | 425 |
| 2015-05-26 | 3,035 | 3,750 | 3,010 | 3,710 | 208,200 | 463.75 |
| 2015-05-25 | 3,145 | 3,145 | 3,050 | 3,050 | 4,700 | 381.25 |
| 2015-05-22 | 3,100 | 3,200 | 3,040 | 3,090 | 8,100 | 386.25 |
| 2015-05-21 | 3,250 | 3,285 | 3,090 | 3,105 | 12,600 | 388.13 |
| 2015-05-20 | 3,090 | 3,280 | 3,060 | 3,280 | 19,800 | 410 |
| 2015-05-19 | 3,095 | 3,185 | 3,000 | 3,050 | 21,400 | 381.25 |
| 2015-05-18 | 3,075 | 3,210 | 3,055 | 3,120 | 24,900 | 390 |
| 2015-05-15 | 3,090 | 3,090 | 2,990 | 3,005 | 17,700 | 375.63 |
| 2015-05-14 | 3,185 | 3,200 | 2,995 | 3,050 | 34,900 | 381.25 |
| 2015-05-13 | 3,435 | 3,440 | 3,185 | 3,235 | 27,800 | 404.38 |
| 2015-05-12 | 3,550 | 3,550 | 3,320 | 3,365 | 31,800 | 420.63 |
| 2015-05-11 | 3,600 | 3,685 | 3,570 | 3,580 | 23,000 | 447.50 |
| 2015-05-08 | 3,565 | 3,600 | 3,545 | 3,555 | 12,000 | 444.38 |
| 2015-05-07 | 3,580 | 3,645 | 3,530 | 3,590 | 17,200 | 448.75 |
| 2015-05-01 | 3,590 | 3,690 | 3,525 | 3,570 | 28,400 | 446.25 |
| 2015-04-30 | 3,535 | 3,620 | 3,470 | 3,620 | 35,000 | 452.50 |
| 2015-04-28 | 3,770 | 3,790 | 3,565 | 3,580 | 67,300 | 447.50 |
| 2015-04-27 | 3,810 | 3,900 | 3,735 | 3,745 | 74,000 | 468.13 |
| 2015-04-24 | 3,870 | 4,000 | 3,715 | 3,755 | 145,600 | 469.38 |
| 2015-04-23 | 4,210 | 4,320 | 3,890 | 3,910 | 522,600 | 488.75 |
| 2015-04-22 | 3,775 | 4,405 | 3,675 | 4,405 | 763,300 | 550.63 |
| 2015-04-21 | 3,860 | 4,050 | 3,470 | 3,705 | 485,300 | 463.13 |
| 2015-04-20 | 4,230 | 4,345 | 3,690 | 3,690 | 1,491,000 | 461.25 |
分割・併合履歴 ： [2016-10-27]1株→2株 [2016-02-25]1株→4株
