6497 (株)ハマイ の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-275105305105305,000530
2001-12-265005105005103,000510
2001-12-175305305305304,000530
2001-11-305255305255305,000530
2001-11-295255255255252,000525
2001-11-225005005005004,000500
2001-11-195005005005002,000500
2001-11-165005005005005,000500
2001-11-155025025005025,000502
2001-11-135015015015014,000501
2001-11-125015015015013,000501
2001-11-095505505505502,000550
2001-10-315705705705702,000570
2001-10-305355465355469,000546
2001-10-265255255255252,000525
2001-10-235305305305301,000530
2001-10-175055055055051,000505
2001-10-155005005005001,000500
2001-09-285805885805883,000588
2001-09-265885885885881,000588
2001-09-205355355355351,000535
2001-09-055685685685681,000568
2001-08-315775775775774,000577
2001-08-295405405405401,000540
2001-08-285425425405404,000540
2001-08-275425425425421,000542
2001-08-245505505405403,000540
2001-08-235505505505501,000550
2001-08-225685685685681,000568
2001-08-135705705705702,000570
2001-08-095995995705703,000570
2001-07-315995995995991,000599
2001-07-306156156156155,000615
2001-07-276206206206201,000620
2001-07-265985985985981,000598
2001-07-176056055985984,000598
2001-07-096026026026023,000602
2001-06-296206206106205,000620
2001-06-266206206206203,000620
2001-06-256206206206202,000620
2001-06-216206206106102,000610
2001-06-186206306206306,000630
2001-06-156106206106203,000620
2001-06-016306306306301,000630
2001-05-306636636636635,000663
2001-05-296326326326322,000632
2001-05-286306306306304,000630
2001-05-256446446256252,000625
2001-05-236206306206309,000630
2001-05-186056056056055,000605
2001-05-116006006006005,000600
2001-05-096006006006004,000600
2001-05-026006005996004,000600
2001-05-016006006006002,000600
2001-04-2760061060061010,000610
2001-04-255905905905901,000590
2001-04-185955955955952,000595
2001-04-175955955955951,000595
2001-04-095955995955953,000595
2001-04-065955955955951,000595
2001-03-296006006006004,000600
2001-03-235905905905901,000590
2001-03-135905905905901,000590
2001-03-09594594594594487,000594
2001-02-285945945945944,000594
2001-02-275945945945941,000594
2001-02-165975975975971,000597
2001-01-265525525525522,000552
2001-01-255515515515511,000551
2001-01-245975975975977,000597
2001-01-1160560560560510,000605
2001-01-106006056006053,000605

分割・併合履歴 : [1991-12-25]1株→1.1株