6497 (株)ハマイ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1994-12-28 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1994-12-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1994-12-21 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 1,120 |
| 1994-12-15 | 1,130 | 1,170 | 1,100 | 1,170 | 10,000 | 1,170 |
| 1994-12-13 | 1,200 | 1,200 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1994-12-12 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1994-12-09 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1994-12-08 | 1,250 | 1,250 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1994-12-07 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 1,260 |
| 1994-12-06 | 1,370 | 1,370 | 1,330 | 1,330 | 4,000 | 1,330 |
| 1994-12-05 | 1,390 | 1,390 | 1,340 | 1,360 | 9,000 | 1,360 |
| 1994-12-02 | 1,260 | 1,390 | 1,260 | 1,370 | 20,000 | 1,370 |
| 1994-12-01 | 1,210 | 1,370 | 1,200 | 1,200 | 39,000 | 1,200 |
| 1994-11-30 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1994-11-28 | 1,170 | 1,170 | 1,130 | 1,140 | 10,000 | 1,140 |
| 1994-11-25 | 1,130 | 1,150 | 1,130 | 1,150 | 6,000 | 1,150 |
| 1994-11-24 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1994-11-22 | 1,350 | 1,350 | 1,330 | 1,330 | 9,000 | 1,330 |
| 1994-11-21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1994-11-18 | 1,400 | 1,410 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1994-11-17 | 1,330 | 1,460 | 1,330 | 1,430 | 54,000 | 1,430 |
| 1994-11-16 | 1,100 | 1,260 | 1,100 | 1,260 | 11,000 | 1,260 |
| 1994-11-15 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 1,100 |
| 1994-11-14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1994-11-11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1994-11-10 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1994-11-09 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1994-11-08 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1994-11-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1994-11-02 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1994-11-01 | 1,080 | 1,080 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1994-10-28 | 1,060 | 1,060 | 1,040 | 1,050 | 8,000 | 1,050 |
| 1994-10-26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1994-10-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1994-10-24 | 1,080 | 1,080 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1994-10-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1994-10-17 | 1,070 | 1,090 | 1,070 | 1,090 | 4,000 | 1,090 |
| 1994-10-12 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1994-10-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1994-10-06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1994-10-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1994-10-04 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1994-10-03 | 1,010 | 1,040 | 1,010 | 1,040 | 6,000 | 1,040 |
| 1994-09-30 | 1,000 | 1,000 | 990 | 1,000 | 7,000 | 1,000 |
| 1994-09-29 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1994-09-27 | 970 | 970 | 930 | 930 | 3,000 | 930 |
| 1994-09-21 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1994-09-20 | 1,020 | 1,020 | 970 | 970 | 5,000 | 970 |
| 1994-09-19 | 1,080 | 1,090 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1994-09-16 | 1,060 | 1,100 | 1,060 | 1,100 | 11,000 | 1,100 |
| 1994-09-14 | 1,050 | 1,070 | 990 | 999 | 13,000 | 999 |
| 1994-09-13 | 990 | 1,040 | 990 | 1,040 | 5,000 | 1,040 |
| 1994-09-12 | 960 | 989 | 960 | 989 | 2,000 | 989 |
| 1994-09-07 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1994-09-06 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1994-09-05 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 1994-08-30 | 990 | 995 | 990 | 995 | 3,000 | 995 |
| 1994-08-29 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1994-08-26 | 988 | 990 | 987 | 990 | 6,000 | 990 |
| 1994-08-16 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1994-08-11 | 922 | 930 | 922 | 930 | 2,000 | 930 |
| 1994-08-08 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1994-07-29 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1994-07-27 | 929 | 929 | 920 | 920 | 4,000 | 920 |
| 1994-07-22 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1994-07-15 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1994-07-12 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 1994-07-07 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1994-07-06 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1994-07-05 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1994-07-04 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1994-06-30 | 926 | 926 | 926 | 926 | 2,000 | 926 |
| 1994-06-28 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1994-06-21 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1994-06-20 | 932 | 935 | 932 | 935 | 2,000 | 935 |
| 1994-06-17 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1994-06-15 | 943 | 944 | 943 | 944 | 3,000 | 944 |
| 1994-06-10 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1994-06-09 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 1994-06-08 | 920 | 922 | 920 | 922 | 4,000 | 922 |
| 1994-06-07 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 1994-06-06 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1994-05-30 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1994-05-26 | 940 | 945 | 940 | 945 | 2,000 | 945 |
| 1994-05-25 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1994-05-20 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1994-05-17 | 945 | 945 | 941 | 941 | 3,000 | 941 |
| 1994-05-11 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1994-04-28 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1994-04-27 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1994-04-26 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1994-04-25 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1994-04-22 | 1,070 | 1,070 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1994-04-21 | 1,060 | 1,090 | 1,030 | 1,050 | 26,000 | 1,050 |
| 1994-04-20 | 940 | 1,000 | 930 | 1,000 | 27,000 | 1,000 |
| 1994-04-19 | 899 | 900 | 899 | 900 | 5,000 | 900 |
| 1994-04-15 | 850 | 870 | 850 | 870 | 2,000 | 870 |
| 1994-04-12 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1994-04-08 | 850 | 860 | 850 | 860 | 5,000 | 860 |
| 1994-04-07 | 860 | 860 | 850 | 850 | 4,000 | 850 |
| 1994-04-06 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1994-03-28 | 850 | 869 | 850 | 869 | 3,000 | 869 |
| 1994-03-25 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1994-03-22 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1994-03-16 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1994-03-11 | 901 | 911 | 901 | 901 | 4,000 | 901 |
| 1994-03-10 | 882 | 900 | 881 | 900 | 7,000 | 900 |
| 1994-03-09 | 849 | 880 | 849 | 880 | 6,000 | 880 |
| 1994-03-07 | 800 | 805 | 800 | 805 | 2,000 | 805 |
| 1994-03-02 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1994-03-01 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1994-02-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-02-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-02-23 | 825 | 830 | 825 | 830 | 2,000 | 830 |
| 1994-02-21 | 905 | 905 | 870 | 870 | 3,000 | 870 |
| 1994-02-18 | 902 | 910 | 900 | 900 | 10,000 | 900 |
| 1994-02-17 | 795 | 795 | 795 | 795 | 10,000 | 795 |
| 1994-02-16 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1994-02-14 | 750 | 770 | 750 | 750 | 7,000 | 750 |
| 1994-02-09 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1994-02-08 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1994-02-04 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1994-02-03 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1994-02-02 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1994-02-01 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1994-01-28 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 1994-01-27 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1994-01-25 | 750 | 750 | 745 | 745 | 2,000 | 745 |
| 1994-01-18 | 741 | 741 | 735 | 735 | 10,000 | 735 |
| 1994-01-17 | 741 | 741 | 741 | 741 | 6,000 | 741 |
| 1994-01-14 | 720 | 720 | 720 | 720 | 8,000 | 720 |
| 1994-01-13 | 745 | 745 | 745 | 745 | 5,000 | 745 |
| 1994-01-11 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 1994-01-07 | 745 | 745 | 707 | 707 | 2,000 | 707 |
分割・併合履歴 ： [1991-12-25]1株→1.1株