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 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 879 | 880 | 869 | 879 | 2,200 | 879 |
| 2022-05-12 | 879 | 880 | 869 | 869 | 1,100 | 869 |
| 2022-05-11 | 876 | 885 | 875 | 880 | 800 | 880 |
| 2022-05-10 | 876 | 876 | 876 | 876 | 500 | 876 |
| 2022-05-09 | 875 | 885 | 875 | 876 | 1,100 | 876 |
| 2022-05-06 | 878 | 883 | 872 | 872 | 1,300 | 872 |
| 2022-05-02 | 885 | 885 | 876 | 878 | 600 | 878 |
| 2022-04-28 | 880 | 885 | 879 | 885 | 600 | 885 |
| 2022-04-27 | 883 | 887 | 878 | 885 | 4,300 | 885 |
| 2022-04-26 | 885 | 900 | 885 | 891 | 2,000 | 891 |
| 2022-04-25 | 880 | 888 | 880 | 882 | 700 | 882 |
| 2022-04-22 | 897 | 897 | 889 | 889 | 1,200 | 889 |
| 2022-04-21 | 890 | 897 | 890 | 897 | 2,300 | 897 |
| 2022-04-20 | 906 | 906 | 882 | 884 | 27,800 | 884 |
| 2022-04-19 | 903 | 906 | 895 | 906 | 4,600 | 906 |
| 2022-04-18 | 887 | 895 | 887 | 895 | 2,300 | 895 |
| 2022-04-15 | 887 | 888 | 886 | 887 | 4,600 | 887 |
| 2022-04-14 | 887 | 892 | 887 | 887 | 1,100 | 887 |
| 2022-04-13 | 879 | 891 | 879 | 891 | 3,000 | 891 |
| 2022-04-12 | 880 | 880 | 878 | 878 | 200 | 878 |
| 2022-04-11 | 885 | 888 | 879 | 883 | 1,900 | 883 |
| 2022-04-08 | - | - | - | 877 | - | 877 |
| 2022-04-07 | 875 | 879 | 875 | 877 | 2,200 | 877 |
| 2022-04-06 | 876 | 878 | 876 | 878 | 1,100 | 878 |
| 2022-04-05 | 876 | 881 | 876 | 878 | 600 | 878 |
| 2022-04-04 | 878 | 883 | 872 | 881 | 1,300 | 881 |
| 2022-04-01 | 879 | 882 | 873 | 873 | 2,200 | 873 |
| 2022-03-31 | 875 | 881 | 875 | 881 | 200 | 881 |
| 2022-03-30 | 870 | 872 | 870 | 871 | 1,400 | 871 |
| 2022-03-29 | 870 | 874 | 868 | 871 | 1,300 | 871 |
| 2022-03-28 | 870 | 870 | 867 | 870 | 4,600 | 870 |
| 2022-03-25 | 875 | 875 | 873 | 874 | 700 | 874 |
| 2022-03-24 | 880 | 880 | 872 | 873 | 3,900 | 873 |
| 2022-03-23 | 880 | 880 | 878 | 878 | 1,000 | 878 |
| 2022-03-22 | 880 | 880 | 875 | 875 | 3,400 | 875 |
| 2022-03-18 | 879 | 879 | 873 | 875 | 1,600 | 875 |
| 2022-03-17 | 891 | 891 | 878 | 880 | 3,600 | 880 |
| 2022-03-16 | 872 | 895 | 870 | 880 | 3,700 | 880 |
| 2022-03-15 | 881 | 897 | 870 | 872 | 3,000 | 872 |
| 2022-03-14 | 900 | 900 | 860 | 866 | 11,300 | 866 |
| 2022-03-11 | 887 | 924 | 887 | 895 | 8,800 | 895 |
| 2022-03-10 | 899 | 900 | 882 | 882 | 800 | 882 |
| 2022-03-09 | 874 | 894 | 874 | 894 | 300 | 894 |
| 2022-03-08 | 860 | 875 | 860 | 875 | 800 | 875 |
| 2022-03-07 | 865 | 873 | 860 | 861 | 1,700 | 861 |
| 2022-03-04 | 873 | 886 | 873 | 873 | 900 | 873 |
| 2022-03-03 | 893 | 893 | 871 | 882 | 600 | 882 |
| 2022-03-02 | 910 | 910 | 895 | 895 | 700 | 895 |
| 2022-03-01 | 888 | 912 | 888 | 895 | 900 | 895 |
| 2022-02-28 | 869 | 888 | 865 | 885 | 5,200 | 885 |
| 2022-02-25 | 861 | 869 | 853 | 864 | 5,100 | 864 |
| 2022-02-24 | 896 | 897 | 861 | 861 | 5,100 | 861 |
| 2022-02-22 | 901 | 932 | 895 | 896 | 3,400 | 896 |
| 2022-02-21 | 900 | 900 | 900 | 900 | 2,500 | 900 |
| 2022-02-18 | 918 | 918 | 893 | 900 | 1,100 | 900 |
| 2022-02-17 | 919 | 928 | 886 | 886 | 7,900 | 886 |
| 2022-02-16 | 913 | 920 | 892 | 892 | 1,700 | 892 |
| 2022-02-15 | 894 | 920 | 888 | 888 | 5,400 | 888 |
| 2022-02-14 | 891 | 895 | 873 | 895 | 800 | 895 |
| 2022-02-10 | 881 | 891 | 881 | 891 | 600 | 891 |
| 2022-02-09 | 861 | 884 | 861 | 873 | 1,600 | 873 |
| 2022-02-08 | 868 | 868 | 860 | 860 | 1,600 | 860 |
| 2022-02-07 | 875 | 880 | 868 | 868 | 500 | 868 |
| 2022-02-04 | 871 | 874 | 870 | 871 | 500 | 871 |
| 2022-02-03 | 893 | 893 | 880 | 880 | 500 | 880 |
| 2022-02-02 | 891 | 911 | 865 | 882 | 3,600 | 882 |
| 2022-02-01 | 878 | 911 | 878 | 883 | 2,500 | 883 |
| 2022-01-31 | 887 | 887 | 872 | 881 | 300 | 881 |
| 2022-01-28 | 861 | 874 | 861 | 874 | 600 | 874 |
| 2022-01-27 | 914 | 914 | 861 | 861 | 5,100 | 861 |
| 2022-01-26 | 875 | 899 | 875 | 884 | 1,200 | 884 |
| 2022-01-25 | 860 | 860 | 858 | 860 | 700 | 860 |
| 2022-01-24 | 857 | 882 | 857 | 879 | 700 | 879 |
| 2022-01-21 | 875 | 875 | 855 | 859 | 4,700 | 859 |
| 2022-01-20 | 874 | 879 | 874 | 874 | 3,000 | 874 |
| 2022-01-19 | 891 | 893 | 870 | 870 | 3,300 | 870 |
| 2022-01-18 | 896 | 900 | 896 | 900 | 2,100 | 900 |
| 2022-01-17 | 900 | 905 | 894 | 895 | 1,100 | 895 |
| 2022-01-14 | 892 | 892 | 885 | 891 | 2,100 | 891 |
| 2022-01-13 | 902 | 918 | 885 | 897 | 3,700 | 897 |
| 2022-01-12 | 871 | 910 | 871 | 897 | 7,500 | 897 |
| 2022-01-11 | 870 | 888 | 870 | 871 | 600 | 871 |
| 2022-01-07 | 888 | 888 | 860 | 880 | 2,400 | 880 |
| 2022-01-06 | 880 | 885 | 873 | 879 | 1,200 | 879 |
| 2022-01-05 | 907 | 908 | 882 | 885 | 800 | 885 |
| 2022-01-04 | 896 | 900 | 884 | 900 | 2,100 | 900 |
分割・併合履歴 ： [1991-12-25]1株→1.1株
