6497 (株)ハマイ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2000-12-25 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2000-12-20 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 2000-12-18 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2000-12-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-12-08 | 618 | 618 | 618 | 618 | 6,000 | 618 |
| 2000-12-05 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 2000-12-01 | 620 | 620 | 619 | 619 | 3,000 | 619 |
| 2000-11-30 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-11-24 | 609 | 620 | 609 | 620 | 6,000 | 620 |
| 2000-11-17 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 2000-11-15 | 609 | 609 | 609 | 609 | 3,000 | 609 |
| 2000-11-10 | 590 | 625 | 590 | 625 | 4,000 | 625 |
| 2000-11-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-11-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-10-30 | 630 | 635 | 629 | 630 | 10,000 | 630 |
| 2000-10-27 | 595 | 600 | 595 | 600 | 2,000 | 600 |
| 2000-10-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-10-18 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2000-10-12 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2000-10-11 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 2000-10-02 | 610 | 610 | 602 | 602 | 5,000 | 602 |
| 2000-09-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-09-26 | 625 | 649 | 625 | 644 | 6,000 | 644 |
| 2000-09-20 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-09-14 | 635 | 636 | 635 | 636 | 3,000 | 636 |
| 2000-09-13 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-09-12 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2000-09-08 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2000-09-07 | 620 | 620 | 601 | 601 | 9,000 | 601 |
| 2000-09-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-09-05 | 630 | 650 | 630 | 650 | 12,000 | 650 |
| 2000-08-31 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-08-29 | 628 | 630 | 628 | 630 | 4,000 | 630 |
| 2000-08-28 | 630 | 630 | 600 | 600 | 6,000 | 600 |
| 2000-08-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-08-24 | 611 | 611 | 600 | 606 | 17,000 | 606 |
| 2000-08-23 | 540 | 600 | 540 | 600 | 10,000 | 600 |
| 2000-08-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-08-17 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2000-08-15 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-08-14 | 491 | 540 | 491 | 496 | 8,000 | 496 |
| 2000-08-10 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-08-01 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2000-07-28 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2000-07-25 | 510 | 545 | 510 | 545 | 6,000 | 545 |
| 2000-07-14 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2000-07-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-07-10 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-06-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-06-29 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 2000-06-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-06-26 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2000-06-20 | 595 | 595 | 580 | 580 | 3,000 | 580 |
| 2000-06-19 | 580 | 595 | 580 | 595 | 4,000 | 595 |
| 2000-06-14 | 580 | 590 | 580 | 590 | 3,000 | 590 |
| 2000-06-05 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2000-05-25 | 545 | 545 | 500 | 500 | 14,000 | 500 |
| 2000-05-24 | 540 | 546 | 540 | 546 | 5,000 | 546 |
| 2000-05-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-05-16 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-05-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-04-19 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-04-18 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-04-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-04-07 | 470 | 470 | 445 | 445 | 10,000 | 445 |
| 2000-03-31 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-03-24 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-03-22 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-03-15 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-03-07 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-03-03 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-02-28 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2000-02-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-02-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-02-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-02-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-02-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-02-01 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-01-31 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-01-26 | 450 | 500 | 450 | 500 | 3,000 | 500 |
| 2000-01-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-01-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-01-19 | 450 | 450 | 420 | 420 | 5,000 | 420 |
分割・併合履歴 ： [1991-12-25]1株→1.1株