6497 (株)ハマイ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,063 | 1,068 | 1,037 | 1,043 | 9,500 | 1,043 |
| 2023-06-07 | 1,051 | 1,084 | 1,019 | 1,047 | 40,200 | 1,047 |
| 2023-06-06 | 1,026 | 1,037 | 1,006 | 1,037 | 7,200 | 1,037 |
| 2023-06-05 | 1,025 | 1,044 | 1,009 | 1,009 | 5,300 | 1,009 |
| 2023-06-02 | 1,018 | 1,020 | 1,002 | 1,020 | 1,300 | 1,020 |
| 2023-06-01 | 1,015 | 1,018 | 1,015 | 1,018 | 900 | 1,018 |
| 2023-05-31 | 1,003 | 1,020 | 1,003 | 1,013 | 5,000 | 1,013 |
| 2023-05-30 | 1,002 | 1,015 | 1,002 | 1,013 | 4,900 | 1,013 |
| 2023-05-29 | 1,001 | 1,007 | 1,001 | 1,007 | 2,900 | 1,007 |
| 2023-05-26 | 1,005 | 1,005 | 995 | 995 | 5,400 | 995 |
| 2023-05-25 | 1,000 | 1,002 | 995 | 1,002 | 3,300 | 1,002 |
| 2023-05-24 | 1,000 | 1,001 | 994 | 1,000 | 4,800 | 1,000 |
| 2023-05-23 | 1,012 | 1,012 | 1,001 | 1,001 | 5,700 | 1,001 |
| 2023-05-22 | 1,007 | 1,017 | 1,007 | 1,012 | 2,600 | 1,012 |
| 2023-05-19 | 1,003 | 1,007 | 1,003 | 1,007 | 700 | 1,007 |
| 2023-05-18 | 1,000 | 1,011 | 998 | 1,007 | 6,100 | 1,007 |
| 2023-05-17 | 1,000 | 1,001 | 999 | 999 | 1,900 | 999 |
| 2023-05-16 | 999 | 1,000 | 997 | 1,000 | 2,900 | 1,000 |
| 2023-05-15 | 994 | 995 | 987 | 995 | 3,100 | 995 |
| 2023-05-12 | 999 | 1,001 | 996 | 999 | 1,200 | 999 |
| 2023-05-11 | 995 | 1,000 | 991 | 999 | 2,400 | 999 |
| 2023-05-10 | 989 | 995 | 989 | 991 | 1,800 | 991 |
| 2023-05-09 | 993 | 999 | 993 | 999 | 800 | 999 |
| 2023-05-08 | 990 | 998 | 990 | 996 | 5,300 | 996 |
| 2023-05-02 | 996 | 1,004 | 994 | 1,003 | 5,500 | 1,003 |
| 2023-05-01 | 1,035 | 1,035 | 1,006 | 1,007 | 5,700 | 1,007 |
| 2023-04-28 | 998 | 1,007 | 998 | 999 | 800 | 999 |
| 2023-04-27 | 1,005 | 1,005 | 997 | 998 | 1,700 | 998 |
| 2023-04-26 | 997 | 1,010 | 996 | 996 | 1,100 | 996 |
| 2023-04-25 | 1,001 | 1,005 | 990 | 996 | 2,400 | 996 |
| 2023-04-24 | 1,000 | 1,003 | 1,000 | 1,003 | 1,900 | 1,003 |
| 2023-04-21 | 994 | 1,021 | 994 | 999 | 9,800 | 999 |
| 2023-04-20 | 992 | 1,020 | 992 | 994 | 16,200 | 994 |
| 2023-04-19 | 993 | 995 | 985 | 992 | 5,600 | 992 |
| 2023-04-18 | 994 | 996 | 980 | 984 | 3,100 | 984 |
| 2023-04-17 | 989 | 1,000 | 978 | 980 | 6,300 | 980 |
| 2023-04-14 | 985 | 995 | 978 | 980 | 4,200 | 980 |
| 2023-04-13 | 970 | 977 | 970 | 975 | 1,800 | 975 |
| 2023-04-12 | 968 | 974 | 965 | 970 | 2,500 | 970 |
| 2023-04-11 | 968 | 979 | 968 | 970 | 1,400 | 970 |
| 2023-04-10 | 975 | 975 | 970 | 972 | 1,100 | 972 |
| 2023-04-07 | 956 | 967 | 956 | 960 | 2,600 | 960 |
| 2023-04-06 | 984 | 984 | 950 | 955 | 12,300 | 955 |
| 2023-04-05 | 1,019 | 1,019 | 957 | 983 | 23,900 | 983 |
| 2023-04-04 | 1,015 | 1,017 | 991 | 1,000 | 9,500 | 1,000 |
| 2023-04-03 | 990 | 1,042 | 983 | 1,006 | 18,300 | 1,006 |
| 2023-03-31 | 976 | 982 | 975 | 981 | 3,900 | 981 |
| 2023-03-30 | 987 | 1,007 | 983 | 983 | 2,600 | 983 |
| 2023-03-29 | 997 | 997 | 987 | 987 | 3,500 | 987 |
| 2023-03-28 | 995 | 997 | 982 | 997 | 1,200 | 997 |
| 2023-03-27 | 998 | 998 | 982 | 982 | 1,600 | 982 |
| 2023-03-24 | - | - | - | 978 | - | 978 |
| 2023-03-23 | 970 | 978 | 970 | 978 | 2,800 | 978 |
| 2023-03-22 | 978 | 979 | 978 | 979 | 400 | 979 |
| 2023-03-20 | 977 | 979 | 977 | 977 | 3,100 | 977 |
| 2023-03-17 | 978 | 980 | 976 | 977 | 1,200 | 977 |
| 2023-03-16 | 990 | 990 | 976 | 976 | 1,300 | 976 |
| 2023-03-15 | 990 | 991 | 990 | 991 | 800 | 991 |
| 2023-03-14 | 985 | 991 | 975 | 991 | 3,400 | 991 |
| 2023-03-13 | 990 | 990 | 986 | 990 | 5,100 | 990 |
| 2023-03-10 | 995 | 999 | 995 | 999 | 300 | 999 |
| 2023-03-09 | 999 | 1,004 | 995 | 995 | 2,600 | 995 |
| 2023-03-08 | 997 | 1,002 | 995 | 995 | 2,100 | 995 |
| 2023-03-07 | 995 | 1,010 | 995 | 1,003 | 2,600 | 1,003 |
| 2023-03-06 | 994 | 1,000 | 992 | 994 | 1,700 | 994 |
| 2023-03-03 | 995 | 995 | 984 | 984 | 1,300 | 984 |
| 2023-03-02 | 997 | 997 | 995 | 997 | 1,000 | 997 |
| 2023-03-01 | 990 | 997 | 986 | 997 | 1,400 | 997 |
| 2023-02-28 | 991 | 998 | 990 | 990 | 1,300 | 990 |
| 2023-02-27 | 990 | 990 | 980 | 990 | 5,100 | 990 |
| 2023-02-24 | 987 | 992 | 987 | 990 | 1,600 | 990 |
| 2023-02-22 | 994 | 995 | 992 | 992 | 300 | 992 |
| 2023-02-21 | 989 | 997 | 988 | 997 | 1,400 | 997 |
| 2023-02-20 | 992 | 992 | 987 | 989 | 11,200 | 989 |
| 2023-02-17 | 989 | 1,000 | 988 | 992 | 1,300 | 992 |
| 2023-02-16 | 1,010 | 1,010 | 990 | 990 | 2,700 | 990 |
| 2023-02-15 | 1,000 | 1,011 | 991 | 997 | 11,300 | 997 |
| 2023-02-14 | 1,001 | 1,005 | 982 | 1,000 | 5,800 | 1,000 |
| 2023-02-13 | 999 | 1,000 | 995 | 1,000 | 700 | 1,000 |
| 2023-02-10 | 982 | 1,000 | 982 | 1,000 | 2,900 | 1,000 |
| 2023-02-09 | 980 | 981 | 979 | 979 | 1,600 | 979 |
| 2023-02-08 | 982 | 982 | 980 | 980 | 1,200 | 980 |
| 2023-02-07 | 982 | 983 | 981 | 982 | 1,800 | 982 |
| 2023-02-06 | 987 | 987 | 980 | 981 | 500 | 981 |
| 2023-02-03 | 987 | 987 | 982 | 986 | 300 | 986 |
| 2023-02-02 | 977 | 989 | 977 | 989 | 1,000 | 989 |
| 2023-02-01 | 982 | 982 | 977 | 977 | 1,000 | 977 |
| 2023-01-31 | 988 | 988 | 988 | 988 | 300 | 988 |
| 2023-01-30 | 990 | 990 | 982 | 983 | 500 | 983 |
| 2023-01-27 | 981 | 981 | 979 | 979 | 300 | 979 |
| 2023-01-26 | 971 | 983 | 971 | 978 | 900 | 978 |
| 2023-01-25 | 966 | 970 | 966 | 970 | 300 | 970 |
| 2023-01-24 | 963 | 974 | 963 | 974 | 1,000 | 974 |
| 2023-01-23 | 960 | 983 | 960 | 961 | 1,100 | 961 |
| 2023-01-20 | 955 | 964 | 955 | 957 | 600 | 957 |
| 2023-01-19 | 960 | 960 | 953 | 953 | 1,700 | 953 |
| 2023-01-18 | 963 | 968 | 962 | 963 | 1,500 | 963 |
| 2023-01-17 | 957 | 963 | 957 | 963 | 300 | 963 |
| 2023-01-16 | 952 | 964 | 952 | 964 | 500 | 964 |
| 2023-01-13 | 952 | 963 | 952 | 960 | 800 | 960 |
| 2023-01-12 | 951 | 952 | 951 | 952 | 700 | 952 |
| 2023-01-11 | 968 | 968 | 960 | 960 | 3,100 | 960 |
| 2023-01-10 | 962 | 967 | 962 | 967 | 500 | 967 |
| 2023-01-06 | - | - | - | 962 | - | 962 |
| 2023-01-05 | 970 | 970 | 962 | 962 | 1,700 | 962 |
| 2023-01-04 | 980 | 995 | 970 | 970 | 2,900 | 970 |
分割・併合履歴 ： [1991-12-25]1株→1.1株
