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
2021-08-03902905902905900905
2021-08-029109169029021,900902
2021-07-30914914912912200912
2021-07-29917917915915500915
2021-07-289299299179173,200917
2021-07-279139299139292,300929
2021-07-269159179129121,100912
2021-07-219169289089102,200910
2021-07-209179259159155,000915
2021-07-199229309229221,100922
2021-07-169289369219222,700922
2021-07-159309389289302,300930
2021-07-149339409339332,200933
2021-07-139349369189323,600932
2021-07-129439479329333,300933
2021-07-099469509419471,000947
2021-07-089419499389462,600946
2021-07-079509679379415,000941
2021-07-069629699509503,700950
2021-07-059859939629625,400962
2021-07-029859889789872,700987
2021-07-019789809669703,900970
2021-06-3099599595896514,400965
2021-06-299939949909931,800993
2021-06-289931,0059871,0038,8001,003
2021-06-251,0061,0139991,0052,6001,005
2021-06-241,0081,0111,0001,0064,9001,006
2021-06-231,0131,0131,0071,0091,2001,009
2021-06-221,0131,0201,0131,0135001,013
2021-06-211,0111,0231,0071,0115,2001,011
2021-06-181,0351,0521,0201,0202,7001,020
2021-06-171,0341,0501,0331,0402,3001,040
2021-06-161,0311,0381,0281,0382,2001,038
2021-06-151,0221,0331,0221,0301,4001,030
2021-06-141,0421,0451,0301,0304,3001,030
2021-06-111,0541,0541,0421,0421,7001,042
2021-06-101,0451,0551,0451,0559001,055
2021-06-091,0501,0621,0451,0456,6001,045
2021-06-081,0501,0591,0481,0494,4001,049
2021-06-071,0631,0651,0501,0507,8001,050
2021-06-041,0521,0651,0521,0632,0001,063
2021-06-031,0661,0661,0511,0516,9001,051
2021-06-021,0621,0621,0551,0551,4001,055
2021-06-011,0641,0641,0561,0632,3001,063
2021-05-311,0481,0791,0451,0667,2001,066
2021-05-281,0411,0431,0411,0432001,043
2021-05-271,0471,0471,0221,0264,1001,026
2021-05-261,0421,0441,0341,0374001,037
2021-05-251,0421,0431,0331,0331,7001,033
2021-05-241,0451,0491,0411,0435,1001,043
2021-05-211,0361,0501,0321,0455,3001,045
2021-05-201,0341,0481,0311,0313,2001,031
2021-05-191,0401,0401,0231,0283,1001,028
2021-05-181,0151,0491,0151,0332,5001,033
2021-05-171,0371,0371,0081,0151,7001,015
2021-05-141,0081,0251,0081,0144001,014
2021-05-131,0091,0219981,0059,5001,005
2021-05-121,0361,0361,0201,0202,5001,020
2021-05-111,0351,0541,0241,0301,7001,030
2021-05-101,0401,0501,0281,0402,2001,040
2021-05-071,0231,0671,0221,0367,7001,036
2021-05-061,0341,0341,0111,0232,4001,023
2021-04-301,0301,0351,0081,0087,7001,008
2021-04-281,0341,0351,0291,0301,1001,030
2021-04-271,0591,0591,0381,0381,3001,038
2021-04-261,0451,0501,0311,0416,4001,041
2021-04-231,0391,0541,0391,0442,1001,044
2021-04-221,0461,0541,0391,0394,0001,039
2021-04-211,0711,0741,0461,0468,1001,046
2021-04-201,0851,0961,0701,07718,5001,077
2021-04-191,0701,0861,0701,0855,5001,085
2021-04-161,0671,0781,0561,0666,7001,066
2021-04-151,0401,0661,0381,0566,1001,056
2021-04-141,0381,0421,0151,03011,4001,030
2021-04-131,0421,0581,0421,0433,1001,043
2021-04-121,0631,0641,0421,0423,7001,042
2021-04-091,0511,0571,0371,0577,3001,057
2021-04-081,0611,0731,0501,05112,4001,051
2021-04-071,0711,0851,0711,0859001,085
2021-04-061,1001,1001,0701,0766,8001,076
2021-04-051,1141,1141,0941,0992,3001,099
2021-04-021,1111,1141,1001,1003,8001,100
2021-04-011,0961,1281,0961,1113,3001,111
2021-03-311,0971,1111,0851,0962,6001,096
2021-03-301,0901,0991,0841,0952,3001,095
2021-03-291,1011,1201,0901,0906,8001,090
2021-03-261,1131,1131,0681,1005,6001,100
2021-03-251,0921,1271,0601,1136,6001,113
2021-03-241,1201,1251,0911,1007,7001,100
2021-03-231,1441,1471,1191,1277,8001,127
2021-03-221,1411,1441,1271,1449,3001,144
2021-03-191,1471,1531,1371,1417,4001,141
2021-03-181,1661,1661,1371,16610,3001,166
2021-03-171,2001,2101,1581,1689,6001,168
2021-03-161,1791,2341,1741,19238,8001,192
2021-03-151,0791,1661,0791,16627,5001,166
2021-03-121,0781,0791,0571,0788,0001,078
2021-03-111,0781,0781,0681,0775,2001,077
2021-03-101,0781,0781,0651,0654,2001,065
2021-03-091,0841,0841,0681,0686,8001,068
2021-03-081,0961,0971,0711,07115,4001,071
2021-03-051,0961,0961,0511,0708,3001,070
2021-03-041,0751,0961,0731,09615,3001,096
2021-03-031,0791,0861,0691,07510,5001,075
2021-03-021,0581,0741,0491,0658,4001,065
2021-03-011,0301,0541,0301,05412,7001,054
2021-02-261,0701,0711,0511,0529,2001,052
2021-02-251,0721,0801,0661,0728,3001,072
2021-02-241,0811,0901,0721,07215,9001,072
2021-02-221,0681,0851,0681,08112,7001,081
2021-02-191,0761,0891,0431,06710,7001,067
2021-02-181,1011,1251,0881,08817,6001,088
2021-02-171,0911,1151,0911,09915,4001,099
2021-02-161,0861,0941,0821,0828,9001,082
2021-02-151,0901,1111,0701,09640,1001,096
2021-02-121,2241,2291,2031,22212,3001,222
2021-02-101,2301,2301,2151,2216,5001,221
2021-02-091,2171,2361,2171,2285,3001,228
2021-02-081,2351,2371,2191,2283,4001,228
2021-02-051,2221,2351,2151,2354,9001,235
2021-02-041,2401,2401,2201,2356,4001,235
2021-02-031,2501,2501,2311,2384,2001,238
2021-02-021,2541,2561,2261,2466,9001,246
2021-02-011,2101,2551,2101,2408,2001,240
2021-01-291,2361,2661,2091,2409,8001,240
2021-01-281,2371,2711,2071,24312,2001,243
2021-01-271,3201,3251,2501,27613,0001,276
2021-01-261,3311,3311,2951,3169,8001,316
2021-01-251,3331,3351,3081,3307,9001,330
2021-01-221,3141,3191,2751,3079,7001,307
2021-01-211,3721,3791,3341,33415,4001,334
2021-01-201,3661,3911,3661,3729,3001,372
2021-01-191,3401,3681,3311,36615,7001,366
2021-01-181,3051,3401,3051,3409,8001,340
2021-01-151,3641,3681,2901,32417,5001,324
2021-01-141,4131,4301,3451,35256,5001,352
2021-01-131,3731,4301,3631,38378,1001,383
2021-01-121,3491,3701,3331,35147,0001,351
2021-01-081,3461,3541,3301,33717,1001,337
2021-01-071,3201,3501,3131,33027,3001,330
2021-01-061,2701,3441,2701,29814,4001,298
2021-01-051,2521,3551,2431,27042,4001,270
2021-01-041,2951,2951,2251,26116,9001,261

分割・併合履歴 : [1991-12-25]1株→1.1株