6497 (株)ハマイ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2003-12-26 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2003-12-18 | 650 | 650 | 650 | 650 | 10,000 | 650 |
| 2003-12-17 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2003-12-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-12-09 | 630 | 640 | 630 | 640 | 5,000 | 640 |
| 2003-12-08 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-12-03 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-12-02 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-11-28 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2003-10-30 | 677 | 698 | 677 | 698 | 4,000 | 698 |
| 2003-10-24 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2003-10-22 | 681 | 681 | 680 | 680 | 2,000 | 680 |
| 2003-10-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2003-10-16 | 668 | 668 | 648 | 648 | 2,000 | 648 |
| 2003-10-02 | 754 | 760 | 754 | 760 | 3,000 | 760 |
| 2003-10-01 | 690 | 724 | 690 | 724 | 7,000 | 724 |
| 2003-09-30 | 655 | 680 | 655 | 680 | 6,000 | 680 |
| 2003-09-29 | 641 | 641 | 640 | 640 | 5,000 | 640 |
| 2003-09-25 | 641 | 641 | 640 | 640 | 3,000 | 640 |
| 2003-09-24 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-09-18 | 626 | 630 | 626 | 630 | 2,000 | 630 |
| 2003-09-17 | 621 | 621 | 621 | 621 | 3,000 | 621 |
| 2003-09-16 | 621 | 621 | 613 | 620 | 5,000 | 620 |
| 2003-09-11 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2003-09-08 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2003-09-03 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-09-01 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 2003-08-29 | 640 | 640 | 622 | 622 | 3,000 | 622 |
| 2003-08-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-08-26 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2003-08-25 | 580 | 645 | 580 | 645 | 6,000 | 645 |
| 2003-08-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-08-21 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2003-08-19 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 2003-08-15 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2003-08-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-08-11 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2003-08-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-08-06 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2003-07-30 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2003-07-28 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2003-07-25 | 550 | 580 | 550 | 580 | 4,000 | 580 |
| 2003-07-17 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2003-07-14 | 556 | 556 | 556 | 556 | 3,000 | 556 |
| 2003-07-03 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2003-07-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-06-30 | 584 | 585 | 584 | 585 | 3,000 | 585 |
| 2003-06-20 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2003-06-13 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2003-06-02 | 597 | 597 | 597 | 597 | 4,000 | 597 |
| 2003-05-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-05-08 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-05-07 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2003-05-06 | 552 | 560 | 552 | 560 | 13,000 | 560 |
| 2003-05-02 | 552 | 552 | 552 | 552 | 3,000 | 552 |
| 2003-05-01 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2003-04-30 | 551 | 551 | 551 | 551 | 3,000 | 551 |
| 2003-04-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-04-03 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2003-04-01 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2003-03-31 | 500 | 570 | 500 | 570 | 8,000 | 570 |
| 2003-03-24 | 450 | 450 | 450 | 450 | 13,000 | 450 |
| 2003-03-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-03-19 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 2003-03-17 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2003-03-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-03-06 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-03-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-02-28 | 509 | 534 | 509 | 534 | 4,000 | 534 |
| 2003-02-26 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2003-01-31 | 534 | 534 | 534 | 534 | 3,000 | 534 |
| 2003-01-27 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2003-01-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-01-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
分割・併合履歴 ： [1991-12-25]1株→1.1株