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 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 510 | 530 | 510 | 530 | 5,000 | 530 |
| 2001-12-26 | 500 | 510 | 500 | 510 | 3,000 | 510 |
| 2001-12-17 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2001-11-30 | 525 | 530 | 525 | 530 | 5,000 | 530 |
| 2001-11-29 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2001-11-22 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2001-11-19 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-11-16 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2001-11-15 | 502 | 502 | 500 | 502 | 5,000 | 502 |
| 2001-11-13 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 2001-11-12 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2001-11-09 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-10-31 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2001-10-30 | 535 | 546 | 535 | 546 | 9,000 | 546 |
| 2001-10-26 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2001-10-23 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-10-17 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-10-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-09-28 | 580 | 588 | 580 | 588 | 3,000 | 588 |
| 2001-09-26 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2001-09-20 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-09-05 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2001-08-31 | 577 | 577 | 577 | 577 | 4,000 | 577 |
| 2001-08-29 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-08-28 | 542 | 542 | 540 | 540 | 4,000 | 540 |
| 2001-08-27 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2001-08-24 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 2001-08-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-08-22 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2001-08-13 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2001-08-09 | 599 | 599 | 570 | 570 | 3,000 | 570 |
| 2001-07-31 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2001-07-30 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 2001-07-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-07-26 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2001-07-17 | 605 | 605 | 598 | 598 | 4,000 | 598 |
| 2001-07-09 | 602 | 602 | 602 | 602 | 3,000 | 602 |
| 2001-06-29 | 620 | 620 | 610 | 620 | 5,000 | 620 |
| 2001-06-26 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2001-06-25 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-06-21 | 620 | 620 | 610 | 610 | 2,000 | 610 |
| 2001-06-18 | 620 | 630 | 620 | 630 | 6,000 | 630 |
| 2001-06-15 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 2001-06-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-05-30 | 663 | 663 | 663 | 663 | 5,000 | 663 |
| 2001-05-29 | 632 | 632 | 632 | 632 | 2,000 | 632 |
| 2001-05-28 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2001-05-25 | 644 | 644 | 625 | 625 | 2,000 | 625 |
| 2001-05-23 | 620 | 630 | 620 | 630 | 9,000 | 630 |
| 2001-05-18 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 2001-05-11 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2001-05-09 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-05-02 | 600 | 600 | 599 | 600 | 4,000 | 600 |
| 2001-05-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-04-27 | 600 | 610 | 600 | 610 | 10,000 | 610 |
| 2001-04-25 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-04-18 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2001-04-17 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-04-09 | 595 | 599 | 595 | 595 | 3,000 | 595 |
| 2001-04-06 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-03-29 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-03-23 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-03-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-03-09 | 594 | 594 | 594 | 594 | 487,000 | 594 |
| 2001-02-28 | 594 | 594 | 594 | 594 | 4,000 | 594 |
| 2001-02-27 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2001-02-16 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2001-01-26 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2001-01-25 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2001-01-24 | 597 | 597 | 597 | 597 | 7,000 | 597 |
| 2001-01-11 | 605 | 605 | 605 | 605 | 10,000 | 605 |
| 2001-01-10 | 600 | 605 | 600 | 605 | 3,000 | 605 |
分割・併合履歴 ： [1991-12-25]1株→1.1株