6497 (株)ハマイ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 500 | 500 | 485 | 500 | 7,000 | 500 |
| 1999-12-22 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-12-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-12-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-12-15 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1999-12-14 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1999-12-13 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-12-07 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1999-12-02 | 510 | 510 | 500 | 500 | 5,000 | 500 |
| 1999-12-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-11-29 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1999-11-26 | 540 | 540 | 501 | 505 | 6,000 | 505 |
| 1999-11-25 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1999-11-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-11-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-11-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-10-26 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1999-10-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-10-22 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-10-12 | 680 | 680 | 670 | 680 | 4,000 | 680 |
| 1999-10-08 | 650 | 680 | 650 | 680 | 7,000 | 680 |
| 1999-10-07 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1999-10-05 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1999-09-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-09-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-09-21 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1999-09-16 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-09-08 | 631 | 631 | 625 | 630 | 4,000 | 630 |
| 1999-09-07 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 1999-09-06 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1999-09-03 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1999-09-02 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1999-09-01 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1999-08-24 | 680 | 690 | 680 | 680 | 5,000 | 680 |
| 1999-08-23 | 683 | 683 | 680 | 680 | 3,000 | 680 |
| 1999-08-20 | 670 | 683 | 670 | 683 | 3,000 | 683 |
| 1999-08-09 | 600 | 600 | 580 | 580 | 3,000 | 580 |
| 1999-08-03 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-07-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-07-26 | 700 | 750 | 700 | 750 | 6,000 | 750 |
| 1999-07-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-07-21 | 709 | 709 | 700 | 700 | 4,000 | 700 |
| 1999-07-19 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 1999-07-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-07-13 | 760 | 760 | 746 | 746 | 3,000 | 746 |
| 1999-07-09 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1999-07-08 | 741 | 741 | 741 | 741 | 3,000 | 741 |
| 1999-07-07 | 740 | 750 | 740 | 740 | 6,000 | 740 |
| 1999-07-06 | 745 | 746 | 730 | 730 | 11,000 | 730 |
| 1999-07-05 | 701 | 740 | 701 | 740 | 15,000 | 740 |
| 1999-07-02 | 710 | 710 | 700 | 700 | 10,000 | 700 |
| 1999-07-01 | 710 | 720 | 710 | 715 | 6,000 | 715 |
| 1999-06-30 | 710 | 710 | 700 | 700 | 8,000 | 700 |
| 1999-06-29 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-06-25 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-06-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-06-16 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-06-15 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1999-06-14 | 705 | 719 | 705 | 719 | 2,000 | 719 |
| 1999-06-11 | 702 | 702 | 702 | 702 | 5,000 | 702 |
| 1999-06-10 | 700 | 702 | 700 | 702 | 2,000 | 702 |
| 1999-06-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-06-07 | 720 | 720 | 700 | 700 | 7,000 | 700 |
| 1999-06-04 | 719 | 720 | 719 | 720 | 3,000 | 720 |
| 1999-06-03 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 1999-06-02 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 1999-05-28 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1999-05-27 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-05-26 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1999-05-24 | 850 | 850 | 840 | 840 | 3,000 | 840 |
| 1999-05-21 | 839 | 860 | 837 | 860 | 14,000 | 860 |
| 1999-05-20 | 810 | 840 | 810 | 839 | 5,000 | 839 |
| 1999-05-19 | 810 | 811 | 810 | 810 | 8,000 | 810 |
| 1999-05-18 | 820 | 820 | 800 | 810 | 20,000 | 810 |
| 1999-05-17 | 890 | 890 | 839 | 839 | 12,000 | 839 |
| 1999-05-14 | 1,070 | 1,070 | 930 | 939 | 52,000 | 939 |
| 1999-05-13 | 1,010 | 1,010 | 1,010 | 1,010 | 19,000 | 1,010 |
| 1999-05-12 | 903 | 903 | 903 | 903 | 50,000 | 903 |
| 1999-05-11 | 803 | 803 | 803 | 803 | 8,000 | 803 |
| 1999-05-10 | 620 | 703 | 620 | 703 | 12,000 | 703 |
| 1999-05-07 | 590 | 603 | 590 | 603 | 7,000 | 603 |
| 1999-05-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-04-28 | 599 | 599 | 570 | 570 | 3,000 | 570 |
| 1999-04-27 | 528 | 600 | 528 | 600 | 23,000 | 600 |
| 1999-04-23 | 501 | 502 | 501 | 501 | 7,000 | 501 |
| 1999-04-16 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1999-04-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-04-12 | 600 | 600 | 595 | 600 | 8,000 | 600 |
| 1999-04-08 | 546 | 546 | 545 | 545 | 3,000 | 545 |
| 1999-04-07 | 551 | 551 | 545 | 546 | 9,000 | 546 |
| 1999-04-06 | 543 | 550 | 543 | 550 | 15,000 | 550 |
| 1999-04-05 | 544 | 544 | 539 | 539 | 2,000 | 539 |
| 1999-04-02 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1999-04-01 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 1999-03-31 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-03-30 | 530 | 550 | 530 | 550 | 2,000 | 550 |
| 1999-03-29 | 501 | 530 | 500 | 530 | 8,000 | 530 |
| 1999-03-26 | 500 | 500 | 500 | 500 | 20,000 | 500 |
| 1999-03-25 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1999-03-24 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-03-23 | 492 | 500 | 492 | 500 | 4,000 | 500 |
| 1999-03-11 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-03-05 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1999-03-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-02-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-02-24 | 475 | 500 | 475 | 500 | 11,000 | 500 |
| 1999-02-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-01-22 | 478 | 500 | 478 | 500 | 7,000 | 500 |
| 1999-01-20 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-01-12 | 410 | 410 | 400 | 400 | 3,000 | 400 |
| 1999-01-08 | 440 | 440 | 420 | 420 | 5,000 | 420 |
分割・併合履歴 ： [1991-12-25]1株→1.1株