6497 (株)ハマイ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-03958961946960600960
2022-09-309609789409582,700958
2022-09-299699699689681,200968
2022-09-289709709459708,700970
2022-09-27971979971979500979
2022-09-269819819689782,600978
2022-09-229679849679812,400981
2022-09-219759849739822,300982
2022-09-209759859739807,300980
2022-09-169769959749953,300995
2022-09-159921,0009619783,700978
2022-09-149769999769983,900998
2022-09-131,0051,0059899892,500989
2022-09-121,0141,0149909905,300990
2022-09-099821,0199821,0191,5001,019
2022-09-08994994985992600992
2022-09-079879949839941,900994
2022-09-069999999909981,300998
2022-09-059841,0099819982,700998
2022-09-029849919789903,500990
2022-09-019871,0009699844,100984
2022-08-311,0151,0219829995,500999
2022-08-309841,0659841,00160,3001,001
2022-08-299889889669762,500976
2022-08-269709909709901,800990
2022-08-259769769709702,300970
2022-08-249709709629653,900965
2022-08-239899899669661,900966
2022-08-229849999749783,600978
2022-08-199901,0009779847,900984
2022-08-189691,0249631,0139,4001,013
2022-08-179709709589624,100962
2022-08-169849909639702,400970
2022-08-159929929669694,600969
2022-08-1295599895597717,300977
2022-08-101,0111,0371,0111,01510,9001,015
2022-08-091,0021,0291,0021,0208,7001,020
2022-08-089941,0149931,0016,1001,001
2022-08-059569909569796,300979
2022-08-04948950948950300950
2022-08-03938938937937300937
2022-08-029409459389451,000945
2022-08-01935938935938300938
2022-07-299269369269361,600936
2022-07-28947947940940500940
2022-07-27947947947947900947
2022-07-269369479369472,900947
2022-07-259339749339364,700936
2022-07-229399399309332,400933
2022-07-21930935930935400935
2022-07-209389389279273,200927
2022-07-199299409299382,100938
2022-07-15919927919927700927
2022-07-149189279189271,600927
2022-07-139209339209221,500922
2022-07-129209209169191,700919
2022-07-119279359209244,700924
2022-07-089659679269325,700932
2022-07-079789789659652,000965
2022-07-069809809769781,100978
2022-07-059539769509762,000976
2022-07-049709709309602,000960
2022-07-01980980980980100980
2022-06-309891,000981996600996
2022-06-29---999-999
2022-06-281,0051,0059839991,100999
2022-06-271,0001,0099921,0052,0001,005
2022-06-249891,0009841,0002,8001,000
2022-06-239801,0009809891,500989
2022-06-229871,0279511,0207,8001,020
2022-06-211,0481,0779921,0138,3001,013
2022-06-201,0401,0481,0131,0397,3001,039
2022-06-179761,0429721,04016,0001,040
2022-06-169901,0059729917,200991
2022-06-159401,01094099018,100990
2022-06-149209459179381,800938
2022-06-139219469109353,800935
2022-06-109189469169461,800946
2022-06-099289679289474,900947
2022-06-089059248989244,500924
2022-06-079009059009002,000900
2022-06-069119119009045,100904
2022-06-038948968948961,000896
2022-06-02896896896896300896
2022-06-018929008828961,500896
2022-05-318908998898921,400892
2022-05-308839058838872,400887
2022-05-278878888808881,800888
2022-05-268908938708887,700888
2022-05-258909038888881,400888
2022-05-248959148928953,200895
2022-05-23895895895895100895
2022-05-208958958908906,800890
2022-05-198888998878934,400893
2022-05-188908928908902,200890
2022-05-178818998818893,100889
2022-05-169079108868948,300894
2022-05-138798808698792,200879
2022-05-128798808698691,100869
2022-05-11876885875880800880
2022-05-10876876876876500876
2022-05-098758858758761,100876
2022-05-068788838728721,300872
2022-05-02885885876878600878
2022-04-28880885879885600885
2022-04-278838878788854,300885
2022-04-268859008858912,000891
2022-04-25880888880882700882
2022-04-228978978898891,200889
2022-04-218908978908972,300897
2022-04-2090690688288427,800884
2022-04-199039068959064,600906
2022-04-188878958878952,300895
2022-04-158878888868874,600887
2022-04-148878928878871,100887
2022-04-138798918798913,000891
2022-04-12880880878878200878
2022-04-118858888798831,900883
2022-04-08---877-877
2022-04-078758798758772,200877
2022-04-068768788768781,100878
2022-04-05876881876878600878
2022-04-048788838728811,300881
2022-04-018798828738732,200873
2022-03-31875881875881200881
2022-03-308708728708711,400871
2022-03-298708748688711,300871
2022-03-288708708678704,600870
2022-03-25875875873874700874
2022-03-248808808728733,900873
2022-03-238808808788781,000878
2022-03-228808808758753,400875
2022-03-188798798738751,600875
2022-03-178918918788803,600880
2022-03-168728958708803,700880
2022-03-158818978708723,000872
2022-03-1490090086086611,300866
2022-03-118879248878958,800895
2022-03-10899900882882800882
2022-03-09874894874894300894
2022-03-08860875860875800875
2022-03-078658738608611,700861
2022-03-04873886873873900873
2022-03-03893893871882600882
2022-03-02910910895895700895
2022-03-01888912888895900895
2022-02-288698888658855,200885
2022-02-258618698538645,100864
2022-02-248968978618615,100861
2022-02-229019328958963,400896
2022-02-219009009009002,500900
2022-02-189189188939001,100900
2022-02-179199288868867,900886
2022-02-169139208928921,700892
2022-02-158949208888885,400888
2022-02-14891895873895800895
2022-02-10881891881891600891
2022-02-098618848618731,600873
2022-02-088688688608601,600860
2022-02-07875880868868500868
2022-02-04871874870871500871
2022-02-03893893880880500880
2022-02-028919118658823,600882
2022-02-018789118788832,500883
2022-01-31887887872881300881
2022-01-28861874861874600874
2022-01-279149148618615,100861
2022-01-268758998758841,200884
2022-01-25860860858860700860
2022-01-24857882857879700879
2022-01-218758758558594,700859
2022-01-208748798748743,000874
2022-01-198918938708703,300870
2022-01-188969008969002,100900
2022-01-179009058948951,100895
2022-01-148928928858912,100891
2022-01-139029188858973,700897
2022-01-128719108718977,500897
2022-01-11870888870871600871
2022-01-078888888608802,400880
2022-01-068808858738791,200879
2022-01-05907908882885800885
2022-01-048969008849002,100900

分割・併合履歴 : [1991-12-25]1株→1.1株