6497 (株)ハマイ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-08-03 | 902 | 905 | 902 | 905 | 900 | 905 |
| 2021-08-02 | 910 | 916 | 902 | 902 | 1,900 | 902 |
| 2021-07-30 | 914 | 914 | 912 | 912 | 200 | 912 |
| 2021-07-29 | 917 | 917 | 915 | 915 | 500 | 915 |
| 2021-07-28 | 929 | 929 | 917 | 917 | 3,200 | 917 |
| 2021-07-27 | 913 | 929 | 913 | 929 | 2,300 | 929 |
| 2021-07-26 | 915 | 917 | 912 | 912 | 1,100 | 912 |
| 2021-07-21 | 916 | 928 | 908 | 910 | 2,200 | 910 |
| 2021-07-20 | 917 | 925 | 915 | 915 | 5,000 | 915 |
| 2021-07-19 | 922 | 930 | 922 | 922 | 1,100 | 922 |
| 2021-07-16 | 928 | 936 | 921 | 922 | 2,700 | 922 |
| 2021-07-15 | 930 | 938 | 928 | 930 | 2,300 | 930 |
| 2021-07-14 | 933 | 940 | 933 | 933 | 2,200 | 933 |
| 2021-07-13 | 934 | 936 | 918 | 932 | 3,600 | 932 |
| 2021-07-12 | 943 | 947 | 932 | 933 | 3,300 | 933 |
| 2021-07-09 | 946 | 950 | 941 | 947 | 1,000 | 947 |
| 2021-07-08 | 941 | 949 | 938 | 946 | 2,600 | 946 |
| 2021-07-07 | 950 | 967 | 937 | 941 | 5,000 | 941 |
| 2021-07-06 | 962 | 969 | 950 | 950 | 3,700 | 950 |
| 2021-07-05 | 985 | 993 | 962 | 962 | 5,400 | 962 |
| 2021-07-02 | 985 | 988 | 978 | 987 | 2,700 | 987 |
| 2021-07-01 | 978 | 980 | 966 | 970 | 3,900 | 970 |
| 2021-06-30 | 995 | 995 | 958 | 965 | 14,400 | 965 |
| 2021-06-29 | 993 | 994 | 990 | 993 | 1,800 | 993 |
| 2021-06-28 | 993 | 1,005 | 987 | 1,003 | 8,800 | 1,003 |
| 2021-06-25 | 1,006 | 1,013 | 999 | 1,005 | 2,600 | 1,005 |
| 2021-06-24 | 1,008 | 1,011 | 1,000 | 1,006 | 4,900 | 1,006 |
| 2021-06-23 | 1,013 | 1,013 | 1,007 | 1,009 | 1,200 | 1,009 |
| 2021-06-22 | 1,013 | 1,020 | 1,013 | 1,013 | 500 | 1,013 |
| 2021-06-21 | 1,011 | 1,023 | 1,007 | 1,011 | 5,200 | 1,011 |
| 2021-06-18 | 1,035 | 1,052 | 1,020 | 1,020 | 2,700 | 1,020 |
| 2021-06-17 | 1,034 | 1,050 | 1,033 | 1,040 | 2,300 | 1,040 |
| 2021-06-16 | 1,031 | 1,038 | 1,028 | 1,038 | 2,200 | 1,038 |
| 2021-06-15 | 1,022 | 1,033 | 1,022 | 1,030 | 1,400 | 1,030 |
| 2021-06-14 | 1,042 | 1,045 | 1,030 | 1,030 | 4,300 | 1,030 |
| 2021-06-11 | 1,054 | 1,054 | 1,042 | 1,042 | 1,700 | 1,042 |
| 2021-06-10 | 1,045 | 1,055 | 1,045 | 1,055 | 900 | 1,055 |
| 2021-06-09 | 1,050 | 1,062 | 1,045 | 1,045 | 6,600 | 1,045 |
| 2021-06-08 | 1,050 | 1,059 | 1,048 | 1,049 | 4,400 | 1,049 |
| 2021-06-07 | 1,063 | 1,065 | 1,050 | 1,050 | 7,800 | 1,050 |
| 2021-06-04 | 1,052 | 1,065 | 1,052 | 1,063 | 2,000 | 1,063 |
| 2021-06-03 | 1,066 | 1,066 | 1,051 | 1,051 | 6,900 | 1,051 |
| 2021-06-02 | 1,062 | 1,062 | 1,055 | 1,055 | 1,400 | 1,055 |
| 2021-06-01 | 1,064 | 1,064 | 1,056 | 1,063 | 2,300 | 1,063 |
| 2021-05-31 | 1,048 | 1,079 | 1,045 | 1,066 | 7,200 | 1,066 |
| 2021-05-28 | 1,041 | 1,043 | 1,041 | 1,043 | 200 | 1,043 |
| 2021-05-27 | 1,047 | 1,047 | 1,022 | 1,026 | 4,100 | 1,026 |
| 2021-05-26 | 1,042 | 1,044 | 1,034 | 1,037 | 400 | 1,037 |
| 2021-05-25 | 1,042 | 1,043 | 1,033 | 1,033 | 1,700 | 1,033 |
| 2021-05-24 | 1,045 | 1,049 | 1,041 | 1,043 | 5,100 | 1,043 |
| 2021-05-21 | 1,036 | 1,050 | 1,032 | 1,045 | 5,300 | 1,045 |
| 2021-05-20 | 1,034 | 1,048 | 1,031 | 1,031 | 3,200 | 1,031 |
| 2021-05-19 | 1,040 | 1,040 | 1,023 | 1,028 | 3,100 | 1,028 |
| 2021-05-18 | 1,015 | 1,049 | 1,015 | 1,033 | 2,500 | 1,033 |
| 2021-05-17 | 1,037 | 1,037 | 1,008 | 1,015 | 1,700 | 1,015 |
| 2021-05-14 | 1,008 | 1,025 | 1,008 | 1,014 | 400 | 1,014 |
| 2021-05-13 | 1,009 | 1,021 | 998 | 1,005 | 9,500 | 1,005 |
| 2021-05-12 | 1,036 | 1,036 | 1,020 | 1,020 | 2,500 | 1,020 |
| 2021-05-11 | 1,035 | 1,054 | 1,024 | 1,030 | 1,700 | 1,030 |
| 2021-05-10 | 1,040 | 1,050 | 1,028 | 1,040 | 2,200 | 1,040 |
| 2021-05-07 | 1,023 | 1,067 | 1,022 | 1,036 | 7,700 | 1,036 |
| 2021-05-06 | 1,034 | 1,034 | 1,011 | 1,023 | 2,400 | 1,023 |
| 2021-04-30 | 1,030 | 1,035 | 1,008 | 1,008 | 7,700 | 1,008 |
| 2021-04-28 | 1,034 | 1,035 | 1,029 | 1,030 | 1,100 | 1,030 |
| 2021-04-27 | 1,059 | 1,059 | 1,038 | 1,038 | 1,300 | 1,038 |
| 2021-04-26 | 1,045 | 1,050 | 1,031 | 1,041 | 6,400 | 1,041 |
| 2021-04-23 | 1,039 | 1,054 | 1,039 | 1,044 | 2,100 | 1,044 |
| 2021-04-22 | 1,046 | 1,054 | 1,039 | 1,039 | 4,000 | 1,039 |
| 2021-04-21 | 1,071 | 1,074 | 1,046 | 1,046 | 8,100 | 1,046 |
| 2021-04-20 | 1,085 | 1,096 | 1,070 | 1,077 | 18,500 | 1,077 |
| 2021-04-19 | 1,070 | 1,086 | 1,070 | 1,085 | 5,500 | 1,085 |
| 2021-04-16 | 1,067 | 1,078 | 1,056 | 1,066 | 6,700 | 1,066 |
| 2021-04-15 | 1,040 | 1,066 | 1,038 | 1,056 | 6,100 | 1,056 |
| 2021-04-14 | 1,038 | 1,042 | 1,015 | 1,030 | 11,400 | 1,030 |
| 2021-04-13 | 1,042 | 1,058 | 1,042 | 1,043 | 3,100 | 1,043 |
| 2021-04-12 | 1,063 | 1,064 | 1,042 | 1,042 | 3,700 | 1,042 |
| 2021-04-09 | 1,051 | 1,057 | 1,037 | 1,057 | 7,300 | 1,057 |
| 2021-04-08 | 1,061 | 1,073 | 1,050 | 1,051 | 12,400 | 1,051 |
| 2021-04-07 | 1,071 | 1,085 | 1,071 | 1,085 | 900 | 1,085 |
| 2021-04-06 | 1,100 | 1,100 | 1,070 | 1,076 | 6,800 | 1,076 |
| 2021-04-05 | 1,114 | 1,114 | 1,094 | 1,099 | 2,300 | 1,099 |
| 2021-04-02 | 1,111 | 1,114 | 1,100 | 1,100 | 3,800 | 1,100 |
| 2021-04-01 | 1,096 | 1,128 | 1,096 | 1,111 | 3,300 | 1,111 |
| 2021-03-31 | 1,097 | 1,111 | 1,085 | 1,096 | 2,600 | 1,096 |
| 2021-03-30 | 1,090 | 1,099 | 1,084 | 1,095 | 2,300 | 1,095 |
| 2021-03-29 | 1,101 | 1,120 | 1,090 | 1,090 | 6,800 | 1,090 |
| 2021-03-26 | 1,113 | 1,113 | 1,068 | 1,100 | 5,600 | 1,100 |
| 2021-03-25 | 1,092 | 1,127 | 1,060 | 1,113 | 6,600 | 1,113 |
| 2021-03-24 | 1,120 | 1,125 | 1,091 | 1,100 | 7,700 | 1,100 |
| 2021-03-23 | 1,144 | 1,147 | 1,119 | 1,127 | 7,800 | 1,127 |
| 2021-03-22 | 1,141 | 1,144 | 1,127 | 1,144 | 9,300 | 1,144 |
| 2021-03-19 | 1,147 | 1,153 | 1,137 | 1,141 | 7,400 | 1,141 |
| 2021-03-18 | 1,166 | 1,166 | 1,137 | 1,166 | 10,300 | 1,166 |
| 2021-03-17 | 1,200 | 1,210 | 1,158 | 1,168 | 9,600 | 1,168 |
| 2021-03-16 | 1,179 | 1,234 | 1,174 | 1,192 | 38,800 | 1,192 |
| 2021-03-15 | 1,079 | 1,166 | 1,079 | 1,166 | 27,500 | 1,166 |
| 2021-03-12 | 1,078 | 1,079 | 1,057 | 1,078 | 8,000 | 1,078 |
| 2021-03-11 | 1,078 | 1,078 | 1,068 | 1,077 | 5,200 | 1,077 |
| 2021-03-10 | 1,078 | 1,078 | 1,065 | 1,065 | 4,200 | 1,065 |
| 2021-03-09 | 1,084 | 1,084 | 1,068 | 1,068 | 6,800 | 1,068 |
| 2021-03-08 | 1,096 | 1,097 | 1,071 | 1,071 | 15,400 | 1,071 |
| 2021-03-05 | 1,096 | 1,096 | 1,051 | 1,070 | 8,300 | 1,070 |
| 2021-03-04 | 1,075 | 1,096 | 1,073 | 1,096 | 15,300 | 1,096 |
| 2021-03-03 | 1,079 | 1,086 | 1,069 | 1,075 | 10,500 | 1,075 |
| 2021-03-02 | 1,058 | 1,074 | 1,049 | 1,065 | 8,400 | 1,065 |
| 2021-03-01 | 1,030 | 1,054 | 1,030 | 1,054 | 12,700 | 1,054 |
| 2021-02-26 | 1,070 | 1,071 | 1,051 | 1,052 | 9,200 | 1,052 |
| 2021-02-25 | 1,072 | 1,080 | 1,066 | 1,072 | 8,300 | 1,072 |
| 2021-02-24 | 1,081 | 1,090 | 1,072 | 1,072 | 15,900 | 1,072 |
| 2021-02-22 | 1,068 | 1,085 | 1,068 | 1,081 | 12,700 | 1,081 |
| 2021-02-19 | 1,076 | 1,089 | 1,043 | 1,067 | 10,700 | 1,067 |
| 2021-02-18 | 1,101 | 1,125 | 1,088 | 1,088 | 17,600 | 1,088 |
| 2021-02-17 | 1,091 | 1,115 | 1,091 | 1,099 | 15,400 | 1,099 |
| 2021-02-16 | 1,086 | 1,094 | 1,082 | 1,082 | 8,900 | 1,082 |
| 2021-02-15 | 1,090 | 1,111 | 1,070 | 1,096 | 40,100 | 1,096 |
| 2021-02-12 | 1,224 | 1,229 | 1,203 | 1,222 | 12,300 | 1,222 |
| 2021-02-10 | 1,230 | 1,230 | 1,215 | 1,221 | 6,500 | 1,221 |
| 2021-02-09 | 1,217 | 1,236 | 1,217 | 1,228 | 5,300 | 1,228 |
| 2021-02-08 | 1,235 | 1,237 | 1,219 | 1,228 | 3,400 | 1,228 |
| 2021-02-05 | 1,222 | 1,235 | 1,215 | 1,235 | 4,900 | 1,235 |
| 2021-02-04 | 1,240 | 1,240 | 1,220 | 1,235 | 6,400 | 1,235 |
| 2021-02-03 | 1,250 | 1,250 | 1,231 | 1,238 | 4,200 | 1,238 |
| 2021-02-02 | 1,254 | 1,256 | 1,226 | 1,246 | 6,900 | 1,246 |
| 2021-02-01 | 1,210 | 1,255 | 1,210 | 1,240 | 8,200 | 1,240 |
| 2021-01-29 | 1,236 | 1,266 | 1,209 | 1,240 | 9,800 | 1,240 |
| 2021-01-28 | 1,237 | 1,271 | 1,207 | 1,243 | 12,200 | 1,243 |
| 2021-01-27 | 1,320 | 1,325 | 1,250 | 1,276 | 13,000 | 1,276 |
| 2021-01-26 | 1,331 | 1,331 | 1,295 | 1,316 | 9,800 | 1,316 |
| 2021-01-25 | 1,333 | 1,335 | 1,308 | 1,330 | 7,900 | 1,330 |
| 2021-01-22 | 1,314 | 1,319 | 1,275 | 1,307 | 9,700 | 1,307 |
| 2021-01-21 | 1,372 | 1,379 | 1,334 | 1,334 | 15,400 | 1,334 |
| 2021-01-20 | 1,366 | 1,391 | 1,366 | 1,372 | 9,300 | 1,372 |
| 2021-01-19 | 1,340 | 1,368 | 1,331 | 1,366 | 15,700 | 1,366 |
| 2021-01-18 | 1,305 | 1,340 | 1,305 | 1,340 | 9,800 | 1,340 |
| 2021-01-15 | 1,364 | 1,368 | 1,290 | 1,324 | 17,500 | 1,324 |
| 2021-01-14 | 1,413 | 1,430 | 1,345 | 1,352 | 56,500 | 1,352 |
| 2021-01-13 | 1,373 | 1,430 | 1,363 | 1,383 | 78,100 | 1,383 |
| 2021-01-12 | 1,349 | 1,370 | 1,333 | 1,351 | 47,000 | 1,351 |
| 2021-01-08 | 1,346 | 1,354 | 1,330 | 1,337 | 17,100 | 1,337 |
| 2021-01-07 | 1,320 | 1,350 | 1,313 | 1,330 | 27,300 | 1,330 |
| 2021-01-06 | 1,270 | 1,344 | 1,270 | 1,298 | 14,400 | 1,298 |
| 2021-01-05 | 1,252 | 1,355 | 1,243 | 1,270 | 42,400 | 1,270 |
| 2021-01-04 | 1,295 | 1,295 | 1,225 | 1,261 | 16,900 | 1,261 |
分割・併合履歴 ： [1991-12-25]1株→1.1株
