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
2023-12-01	967	975	967	970	2,400	970
2023-11-30	967	970	965	968	2,800	968
2023-11-29	966	968	962	968	3,600	968
2023-11-28	963	965	961	963	2,000	963
2023-11-27	962	965	962	962	2,500	962
2023-11-24	967	967	962	962	6,900	962
2023-11-22	964	972	964	964	5,400	964
2023-11-21	964	968	964	967	3,100	967
2023-11-20	964	967	963	963	14,900	963
2023-11-17	965	968	963	964	5,700	964
2023-11-16	963	970	963	963	13,700	963
2023-11-15	973	973	963	963	1,900	963
2023-11-14	965	972	963	964	4,000	964
2023-11-13	968	968	963	965	3,900	965
2023-11-10	973	974	969	970	2,600	970
2023-11-09	975	975	973	975	1,100	975
2023-11-08	968	974	967	974	900	974
2023-11-07	975	975	966	968	800	968
2023-11-06	975	975	967	975	1,600	975
2023-11-02	969	972	965	970	500	970
2023-11-01	965	973	965	969	800	969
2023-10-31	975	975	963	963	3,500	963
2023-10-30	965	968	963	963	700	963
2023-10-27	963	973	963	965	500	965
2023-10-26	968	968	963	963	3,200	963
2023-10-25	968	970	967	968	3,000	968
2023-10-24	972	972	965	968	9,300	968
2023-10-23	970	975	970	972	2,300	972
2023-10-20	970	980	970	970	7,100	970
2023-10-19	974	974	970	970	1,500	970
2023-10-18	974	976	974	974	4,200	974
2023-10-17	978	978	975	976	2,500	976
2023-10-16	976	980	973	978	4,800	978
2023-10-13	973	979	972	976	1,200	976
2023-10-12	973	976	971	972	2,100	972
2023-10-11	975	975	972	973	1,500	973
2023-10-10	970	981	968	976	2,800	976
2023-10-06	969	1,003	969	972	6,200	972
2023-10-05	966	980	965	973	2,600	973
2023-10-04	971	976	965	966	5,800	966
2023-10-03	980	985	973	978	5,900	978
2023-10-02	994	994	988	988	2,900	988
2023-09-29	997	1,002	994	994	1,100	994
2023-09-28	998	1,002	995	996	7,400	996
2023-09-27	994	998	992	995	5,900	995
2023-09-26	996	996	992	992	1,100	992
2023-09-25	995	995	991	991	1,200	991
2023-09-22	996	997	990	990	6,400	990
2023-09-21	1,000	1,001	996	1,001	2,300	1,001
2023-09-20	1,001	1,004	998	999	6,600	999
2023-09-19	1,017	1,017	1,001	1,001	3,200	1,001
2023-09-15	1,000	1,005	996	1,004	4,900	1,004
2023-09-14	998	1,006	996	1,004	4,600	1,004
2023-09-13	999	999	990	994	3,600	994
2023-09-12	995	1,002	992	994	3,700	994
2023-09-11	996	998	988	988	5,000	988
2023-09-08	987	991	985	991	5,800	991
2023-09-07	984	987	984	987	1,800	987
2023-09-06	986	989	983	983	3,500	983
2023-09-05	986	986	982	982	2,300	982
2023-09-04	984	986	983	986	4,200	986
2023-09-01	987	997	983	985	2,200	985
2023-08-31	981	987	981	987	1,200	987
2023-08-30	983	985	980	983	1,000	983
2023-08-29	987	987	983	983	1,000	983
2023-08-28	980	985	980	980	1,600	980
2023-08-25	980	986	978	980	1,600	980
2023-08-24	983	985	982	982	400	982
2023-08-23	980	983	979	982	1,600	982
2023-08-22	980	983	980	980	2,100	980
2023-08-21	983	985	983	983	2,400	983
2023-08-18	984	985	982	983	700	983
2023-08-17	981	984	980	984	1,700	984
2023-08-16	980	986	980	986	2,300	986
2023-08-15	983	986	978	978	4,700	978
2023-08-14	976	982	975	981	8,300	981
2023-08-10	982	986	976	976	4,300	976
2023-08-09	984	985	980	980	3,000	980
2023-08-08	984	984	983	983	1,600	983
2023-08-07	983	984	980	984	1,700	984
2023-08-04	978	978	978	978	300	978
2023-08-03	977	982	976	977	2,900	977
2023-08-02	974	977	974	977	800	977
2023-08-01	980	980	972	973	2,100	973
2023-07-31	974	976	974	974	10,300	974
2023-07-28	974	976	974	974	2,100	974
2023-07-27	975	980	973	974	5,700	974
2023-07-26	975	976	974	975	1,700	975
2023-07-25	973	978	973	973	5,100	973
2023-07-24	974	980	973	976	10,000	976
2023-07-21	985	985	976	980	4,000	980
2023-07-20	983	985	981	985	3,200	985
2023-07-19	986	986	981	986	2,500	986
2023-07-18	985	992	984	986	1,400	986
2023-07-14	982	984	981	984	1,100	984
2023-07-13	989	989	983	983	600	983
2023-07-12	980	985	978	983	2,800	983
2023-07-11	983	989	983	983	4,000	983
2023-07-10	981	990	978	983	2,900	983
2023-07-07	996	996	980	981	9,600	981
2023-07-06	996	1,000	994	996	6,400	996
2023-07-05	997	1,000	996	997	6,300	997
2023-07-04	1,000	1,003	997	997	5,800	997
2023-07-03	1,008	1,008	999	1,000	7,200	1,000
2023-06-30	1,001	1,010	1,001	1,008	600	1,008
2023-06-29	1,002	1,004	996	996	4,400	996
2023-06-28	1,005	1,006	1,000	1,001	2,700	1,001
2023-06-27	1,005	1,005	999	1,001	1,900	1,001
2023-06-26	1,004	1,004	999	999	3,000	999
2023-06-23	1,005	1,007	998	999	3,800	999
2023-06-22	1,006	1,007	1,001	1,005	3,400	1,005
2023-06-21	1,000	1,006	999	1,006	1,900	1,006
2023-06-20	1,007	1,009	1,000	1,000	13,500	1,000
2023-06-19	1,002	1,007	999	1,007	10,500	1,007
2023-06-16	1,010	1,014	1,003	1,005	3,100	1,005
2023-06-15	1,008	1,017	1,005	1,010	3,900	1,010
2023-06-14	1,030	1,035	1,008	1,013	12,700	1,013
2023-06-13	1,042	1,042	1,023	1,026	6,500	1,026
2023-06-12	1,055	1,059	1,035	1,040	4,200	1,040
2023-06-09	1,043	1,049	1,035	1,044	2,400	1,044
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

6497 (株)ハマイ の時系列データ [2023年度]

6497 (株)ハマイの時系列データ [2023年度]