6497 (株)ハマイ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 840 | 840 | 830 | 832 | 7,000 | 832 |
| 1995-12-28 | 825 | 830 | 825 | 830 | 9,000 | 830 |
| 1995-12-27 | 817 | 820 | 817 | 820 | 14,000 | 820 |
| 1995-12-22 | 850 | 850 | 817 | 817 | 5,000 | 817 |
| 1995-12-05 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1995-12-04 | 860 | 860 | 810 | 810 | 4,000 | 810 |
| 1995-12-01 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1995-11-27 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1995-11-24 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1995-10-30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-10-18 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-10-17 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-09-27 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-09-13 | 965 | 1,000 | 965 | 1,000 | 3,000 | 1,000 |
| 1995-08-29 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-08-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-07-26 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1995-07-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-07-21 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1995-07-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-07-19 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-07-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-07-17 | 980 | 1,020 | 980 | 1,020 | 12,000 | 1,020 |
| 1995-07-12 | 960 | 980 | 960 | 980 | 15,000 | 980 |
| 1995-07-10 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1995-06-28 | 910 | 930 | 910 | 930 | 4,000 | 930 |
| 1995-06-27 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-06-23 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-06-22 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1995-06-14 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1995-06-12 | 905 | 905 | 905 | 905 | 4,000 | 905 |
| 1995-06-09 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-06-06 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-06-02 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1995-05-29 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 1995-05-25 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1995-05-22 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1995-05-18 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1995-05-17 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 1995-05-15 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 1995-05-11 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1995-05-09 | 920 | 930 | 920 | 930 | 3,000 | 930 |
| 1995-04-25 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 1995-04-24 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1995-04-14 | 940 | 940 | 900 | 900 | 6,000 | 900 |
| 1995-03-27 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1995-03-24 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1995-03-17 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-03-09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-03-02 | 1,080 | 1,090 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1995-03-01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-02-27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1995-02-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-02-22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-02-15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-02-03 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-02-02 | 1,080 | 1,180 | 1,080 | 1,180 | 4,000 | 1,180 |
| 1995-02-01 | 1,110 | 1,110 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-01-26 | 1,160 | 1,200 | 1,150 | 1,200 | 5,000 | 1,200 |
| 1995-01-23 | 1,120 | 1,120 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-01-20 | 1,150 | 1,150 | 1,100 | 1,120 | 3,000 | 1,120 |
| 1995-01-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-01-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-01-12 | 1,290 | 1,290 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1995-01-11 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 | 1,250 |
| 1995-01-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-01-09 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 | 1,150 |
分割・併合履歴 ： [1991-12-25]1株→1.1株