6497 (株)ハマイ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 1996-12-24 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1996-12-20 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-12-19 | 930 | 950 | 930 | 950 | 5,000 | 950 |
| 1996-12-18 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1996-12-17 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1996-12-13 | 938 | 938 | 938 | 938 | 2,000 | 938 |
| 1996-12-11 | 960 | 965 | 960 | 965 | 4,000 | 965 |
| 1996-12-06 | 976 | 976 | 976 | 976 | 3,000 | 976 |
| 1996-12-05 | 975 | 975 | 975 | 975 | 3,000 | 975 |
| 1996-12-04 | 975 | 975 | 975 | 975 | 12,000 | 975 |
| 1996-12-03 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 1996-12-02 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 1996-11-29 | 900 | 977 | 885 | 977 | 7,000 | 977 |
| 1996-11-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-11-22 | 977 | 977 | 977 | 977 | 1,000 | 977 |
| 1996-11-21 | 911 | 981 | 911 | 981 | 4,000 | 981 |
| 1996-11-15 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1996-11-12 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1996-11-07 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1996-11-05 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1996-10-29 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1996-10-28 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1996-10-25 | 905 | 905 | 901 | 901 | 3,000 | 901 |
| 1996-10-21 | 940 | 940 | 900 | 900 | 6,000 | 900 |
| 1996-10-18 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1996-10-16 | 951 | 951 | 945 | 945 | 3,000 | 945 |
| 1996-10-15 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 1996-10-09 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-10-07 | 951 | 951 | 951 | 951 | 4,000 | 951 |
| 1996-10-04 | 951 | 951 | 921 | 930 | 4,000 | 930 |
| 1996-10-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1996-09-25 | 1,000 | 1,020 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1996-09-20 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1996-09-18 | 980 | 985 | 980 | 985 | 5,000 | 985 |
| 1996-09-17 | 970 | 985 | 970 | 985 | 6,000 | 985 |
| 1996-09-13 | 970 | 1,000 | 970 | 985 | 18,000 | 985 |
| 1996-09-12 | 960 | 970 | 960 | 970 | 7,000 | 970 |
| 1996-09-11 | 990 | 990 | 960 | 960 | 4,000 | 960 |
| 1996-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1996-09-05 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1996-09-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-08-30 | 1,110 | 1,140 | 1,110 | 1,140 | 2,000 | 1,140 |
| 1996-08-29 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1996-08-28 | 1,150 | 1,150 | 1,090 | 1,100 | 13,000 | 1,100 |
| 1996-08-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-08-26 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1996-08-23 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1996-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1996-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-08-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-08-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-08-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-08-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-08-01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1996-07-31 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1996-07-30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1996-07-26 | 1,170 | 1,210 | 1,170 | 1,210 | 2,000 | 1,210 |
| 1996-07-18 | 1,300 | 1,300 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1996-07-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-07-15 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1996-07-12 | 1,310 | 1,330 | 1,310 | 1,330 | 4,000 | 1,330 |
| 1996-07-11 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1996-07-10 | 1,330 | 1,330 | 1,310 | 1,310 | 4,000 | 1,310 |
| 1996-07-09 | 1,320 | 1,320 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1996-07-05 | 1,340 | 1,340 | 1,330 | 1,330 | 15,000 | 1,330 |
| 1996-07-04 | 1,340 | 1,340 | 1,300 | 1,300 | 10,000 | 1,300 |
| 1996-07-02 | 1,350 | 1,350 | 1,340 | 1,340 | 7,000 | 1,340 |
| 1996-07-01 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1996-06-28 | 1,390 | 1,390 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1996-06-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1996-06-26 | 1,350 | 1,430 | 1,350 | 1,430 | 8,000 | 1,430 |
| 1996-06-25 | 1,350 | 1,350 | 1,320 | 1,320 | 5,000 | 1,320 |
| 1996-06-24 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 1,310 |
| 1996-06-21 | 1,320 | 1,350 | 1,260 | 1,350 | 5,000 | 1,350 |
| 1996-06-20 | 1,360 | 1,380 | 1,320 | 1,320 | 10,000 | 1,320 |
| 1996-06-19 | 1,400 | 1,400 | 1,350 | 1,360 | 6,000 | 1,360 |
| 1996-06-18 | 1,400 | 1,400 | 1,350 | 1,390 | 20,000 | 1,390 |
| 1996-06-14 | 1,410 | 1,440 | 1,390 | 1,390 | 16,000 | 1,390 |
| 1996-06-13 | 1,440 | 1,440 | 1,400 | 1,420 | 25,000 | 1,420 |
| 1996-06-12 | 1,450 | 1,470 | 1,440 | 1,440 | 27,000 | 1,440 |
| 1996-06-11 | 1,460 | 1,480 | 1,450 | 1,450 | 23,000 | 1,450 |
| 1996-06-10 | 1,460 | 1,470 | 1,450 | 1,450 | 13,000 | 1,450 |
| 1996-06-07 | 1,480 | 1,490 | 1,450 | 1,490 | 35,000 | 1,490 |
| 1996-06-06 | 1,530 | 1,550 | 1,460 | 1,500 | 80,000 | 1,500 |
| 1996-06-05 | 1,420 | 1,530 | 1,400 | 1,520 | 309,000 | 1,520 |
| 1996-06-04 | 1,380 | 1,450 | 1,350 | 1,430 | 71,000 | 1,430 |
| 1996-06-03 | 1,390 | 1,410 | 1,360 | 1,380 | 23,000 | 1,380 |
| 1996-05-31 | 1,420 | 1,430 | 1,380 | 1,430 | 42,000 | 1,430 |
| 1996-05-30 | 1,390 | 1,450 | 1,320 | 1,430 | 115,000 | 1,430 |
| 1996-05-29 | 1,400 | 1,470 | 1,380 | 1,400 | 272,000 | 1,400 |
| 1996-05-28 | 1,230 | 1,380 | 1,220 | 1,360 | 256,000 | 1,360 |
| 1996-05-24 | 1,220 | 1,240 | 1,220 | 1,240 | 4,000 | 1,240 |
| 1996-05-23 | 1,280 | 1,300 | 1,230 | 1,230 | 18,000 | 1,230 |
| 1996-05-22 | 1,240 | 1,250 | 1,230 | 1,250 | 14,000 | 1,250 |
| 1996-05-21 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1996-05-17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1996-05-16 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,270 |
| 1996-05-15 | 1,240 | 1,260 | 1,240 | 1,260 | 2,000 | 1,260 |
| 1996-05-10 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 1,210 |
| 1996-05-09 | 1,150 | 1,200 | 1,130 | 1,200 | 6,000 | 1,200 |
| 1996-05-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-05-07 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1996-05-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-04-30 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1996-04-26 | 1,210 | 1,260 | 1,210 | 1,250 | 18,000 | 1,250 |
| 1996-04-25 | 1,200 | 1,220 | 1,200 | 1,220 | 9,000 | 1,220 |
| 1996-04-24 | 1,190 | 1,200 | 1,170 | 1,200 | 3,000 | 1,200 |
| 1996-04-23 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 | 1,200 |
| 1996-04-22 | 1,170 | 1,190 | 1,170 | 1,190 | 5,000 | 1,190 |
| 1996-04-19 | 1,190 | 1,190 | 1,160 | 1,170 | 4,000 | 1,170 |
| 1996-04-18 | 1,190 | 1,210 | 1,170 | 1,210 | 9,000 | 1,210 |
| 1996-04-17 | 1,140 | 1,230 | 1,140 | 1,220 | 11,000 | 1,220 |
| 1996-04-16 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 1,120 |
| 1996-04-15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-04-12 | 1,090 | 1,140 | 1,090 | 1,110 | 11,000 | 1,110 |
| 1996-04-11 | 1,050 | 1,080 | 1,050 | 1,080 | 9,000 | 1,080 |
| 1996-04-10 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 | 1,050 |
| 1996-04-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-04-05 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-04-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-04-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-03-29 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-03-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-03-22 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-03-15 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-03-14 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-03-13 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-03-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-03-08 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1996-03-07 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 1,030 |
| 1996-03-06 | 960 | 1,020 | 960 | 1,020 | 21,000 | 1,020 |
| 1996-03-04 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-02-28 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1996-02-26 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1996-02-22 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1996-02-19 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1996-02-16 | 989 | 1,000 | 989 | 1,000 | 9,000 | 1,000 |
| 1996-02-15 | 948 | 990 | 948 | 970 | 7,000 | 970 |
| 1996-02-13 | 940 | 940 | 930 | 930 | 6,000 | 930 |
| 1996-02-06 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1996-02-02 | 910 | 940 | 910 | 940 | 3,000 | 940 |
| 1996-01-30 | 925 | 930 | 925 | 930 | 2,000 | 930 |
| 1996-01-29 | 910 | 925 | 910 | 925 | 4,000 | 925 |
| 1996-01-25 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1996-01-24 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1996-01-22 | 906 | 906 | 906 | 906 | 2,000 | 906 |
| 1996-01-19 | 900 | 905 | 900 | 905 | 2,000 | 905 |
| 1996-01-18 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1996-01-16 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1996-01-12 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1996-01-11 | 880 | 899 | 880 | 899 | 3,000 | 899 |
| 1996-01-10 | 856 | 870 | 856 | 870 | 7,000 | 870 |
| 1996-01-09 | 854 | 855 | 854 | 855 | 5,000 | 855 |
| 1996-01-08 | 853 | 853 | 852 | 852 | 4,000 | 852 |
| 1996-01-05 | 850 | 852 | 850 | 852 | 5,000 | 852 |
分割・併合履歴 ： [1991-12-25]1株→1.1株