6497 (株)ハマイ の時系列データ [2002年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2002-12-27 | 445 | 445 | 445 | 445 | 12,000 | 445 |
2002-12-26 | 445 | 445 | 445 | 445 | 1,000 | 445 |
2002-12-25 | 430 | 430 | 420 | 420 | 4,000 | 420 |
2002-12-24 | 435 | 435 | 435 | 435 | 2,000 | 435 |
2002-12-20 | 450 | 450 | 440 | 450 | 4,000 | 450 |
2002-12-19 | 460 | 460 | 460 | 460 | 3,000 | 460 |
2002-11-29 | 547 | 548 | 547 | 548 | 3,000 | 548 |
2002-11-28 | 520 | 550 | 520 | 550 | 2,000 | 550 |
2002-11-26 | 525 | 525 | 525 | 525 | 1,000 | 525 |
2002-11-25 | 500 | 500 | 500 | 500 | 3,000 | 500 |
2002-11-20 | 460 | 460 | 460 | 460 | 1,000 | 460 |
2002-10-30 | 530 | 530 | 530 | 530 | 4,000 | 530 |
2002-10-29 | 520 | 530 | 520 | 530 | 2,000 | 530 |
2002-10-25 | 487 | 510 | 487 | 510 | 2,000 | 510 |
2002-10-24 | 487 | 487 | 487 | 487 | 1,000 | 487 |
2002-10-23 | 487 | 487 | 487 | 487 | 1,000 | 487 |
2002-10-11 | 519 | 519 | 519 | 519 | 1,000 | 519 |
2002-10-01 | 576 | 600 | 576 | 600 | 6,000 | 600 |
2002-09-30 | 549 | 610 | 549 | 576 | 8,000 | 576 |
2002-09-27 | 549 | 549 | 549 | 549 | 1,000 | 549 |
2002-09-24 | 525 | 525 | 525 | 525 | 1,000 | 525 |
2002-09-20 | 525 | 525 | 525 | 525 | 1,000 | 525 |
2002-09-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2002-09-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2002-09-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2002-09-02 | 525 | 525 | 525 | 525 | 1,000 | 525 |
2002-08-30 | 510 | 525 | 510 | 525 | 3,000 | 525 |
2002-08-29 | 501 | 501 | 501 | 501 | 1,000 | 501 |
2002-08-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
2002-07-30 | 511 | 525 | 511 | 525 | 4,000 | 525 |
2002-07-26 | 524 | 524 | 524 | 524 | 1,000 | 524 |
2002-07-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2002-07-09 | 477 | 477 | 477 | 477 | 2,000 | 477 |
2002-07-05 | 527 | 527 | 527 | 527 | 3,000 | 527 |
2002-07-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2002-06-27 | 500 | 500 | 500 | 500 | 3,000 | 500 |
2002-06-26 | 500 | 500 | 500 | 500 | 4,000 | 500 |
2002-06-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2002-06-24 | 500 | 500 | 500 | 500 | 4,000 | 500 |
2002-06-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2002-06-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2002-06-03 | 555 | 561 | 555 | 561 | 3,000 | 561 |
2002-05-31 | 535 | 535 | 535 | 535 | 1,000 | 535 |
2002-05-29 | 520 | 520 | 520 | 520 | 1,000 | 520 |
2002-05-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
2002-05-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2002-05-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2002-05-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2002-05-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2002-05-08 | 535 | 535 | 535 | 535 | 1,000 | 535 |
2002-04-30 | 535 | 535 | 535 | 535 | 4,000 | 535 |
2002-04-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
2002-04-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2002-04-17 | 498 | 498 | 498 | 498 | 1,000 | 498 |
2002-04-11 | 481 | 481 | 481 | 481 | 1,000 | 481 |
2002-04-02 | 550 | 550 | 550 | 550 | 3,000 | 550 |
2002-04-01 | 550 | 550 | 550 | 550 | 6,000 | 550 |
2002-03-29 | 525 | 540 | 525 | 540 | 5,000 | 540 |
2002-03-26 | 490 | 525 | 490 | 525 | 6,000 | 525 |
2002-03-22 | 489 | 505 | 489 | 505 | 2,000 | 505 |
2002-03-11 | 445 | 445 | 445 | 445 | 1,000 | 445 |
2002-03-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
2002-02-28 | 460 | 470 | 460 | 470 | 4,000 | 470 |
2002-02-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
2002-02-14 | 490 | 490 | 490 | 490 | 1,000 | 490 |
2002-01-31 | 494 | 494 | 494 | 494 | 3,000 | 494 |
2002-01-30 | 495 | 495 | 495 | 495 | 1,000 | 495 |
2002-01-24 | 450 | 450 | 444 | 444 | 7,000 | 444 |
2002-01-23 | 440 | 440 | 440 | 440 | 1,000 | 440 |
2002-01-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
分割・併合履歴 : [1991-12-25]1株→1.1株