6497 (株)ハマイ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 890 | 900 | 890 | 900 | 2,000 | 900 |
| 2004-12-20 | 973 | 973 | 836 | 836 | 5,000 | 836 |
| 2004-12-17 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2004-12-08 | 933 | 933 | 933 | 933 | 4,000 | 933 |
| 2004-12-06 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 2004-12-03 | 976 | 976 | 976 | 976 | 2,000 | 976 |
| 2004-12-02 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2004-11-22 | 933 | 933 | 933 | 933 | 2,000 | 933 |
| 2004-11-18 | 933 | 933 | 933 | 933 | 3,000 | 933 |
| 2004-11-16 | 929 | 929 | 920 | 920 | 2,000 | 920 |
| 2004-11-08 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2004-11-05 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2004-11-02 | 903 | 903 | 900 | 900 | 3,000 | 900 |
| 2004-11-01 | 933 | 933 | 933 | 933 | 7,000 | 933 |
| 2004-10-29 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2004-10-28 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2004-10-25 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2004-10-22 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2004-10-15 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-10-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-10-13 | 990 | 990 | 950 | 950 | 3,000 | 950 |
| 2004-10-08 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2004-10-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-10-01 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2004-09-27 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 2004-09-24 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2004-09-17 | 1,000 | 1,040 | 1,000 | 1,040 | 3,000 | 1,040 |
| 2004-09-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2004-09-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2004-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2004-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2004-08-31 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2004-08-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-08-27 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2004-08-25 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 | 1,030 |
| 2004-08-24 | 970 | 1,000 | 970 | 990 | 7,000 | 990 |
| 2004-08-23 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-08-20 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-07-30 | 971 | 971 | 970 | 970 | 2,000 | 970 |
| 2004-07-29 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2004-07-28 | 980 | 980 | 920 | 920 | 2,000 | 920 |
| 2004-07-27 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-07-26 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2004-07-23 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2004-07-22 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2004-07-20 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 2004-07-16 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2004-07-12 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 2004-07-09 | 825 | 825 | 825 | 825 | 4,000 | 825 |
| 2004-07-05 | 812 | 812 | 800 | 800 | 7,000 | 800 |
| 2004-06-30 | 812 | 838 | 812 | 838 | 3,000 | 838 |
| 2004-06-23 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 2004-06-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-06-21 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 2004-06-16 | 789 | 789 | 778 | 778 | 2,000 | 778 |
| 2004-06-11 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2004-06-10 | 764 | 764 | 764 | 764 | 2,000 | 764 |
| 2004-06-07 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2004-05-31 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2004-05-26 | 799 | 799 | 798 | 798 | 2,000 | 798 |
| 2004-05-20 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-05-19 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 2004-05-17 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2004-05-10 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2004-05-07 | 820 | 820 | 800 | 800 | 6,000 | 800 |
| 2004-05-06 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2004-04-30 | 813 | 813 | 813 | 813 | 9,000 | 813 |
| 2004-04-21 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-04-14 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2004-04-08 | 819 | 819 | 800 | 800 | 2,000 | 800 |
| 2004-03-30 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2004-03-29 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2004-03-24 | 780 | 800 | 780 | 800 | 6,000 | 800 |
| 2004-03-22 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 2004-03-19 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2004-03-18 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2004-03-04 | 709 | 720 | 709 | 720 | 3,000 | 720 |
| 2004-03-03 | 725 | 725 | 719 | 719 | 2,000 | 719 |
| 2004-03-01 | 730 | 750 | 730 | 750 | 5,000 | 750 |
| 2004-02-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-02-26 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2004-02-24 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2004-02-17 | 670 | 670 | 670 | 670 | 21,000 | 670 |
| 2004-02-16 | 661 | 661 | 660 | 660 | 4,000 | 660 |
| 2004-02-13 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2004-02-09 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2004-02-05 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2004-02-02 | 660 | 693 | 660 | 693 | 5,000 | 693 |
| 2004-01-30 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2004-01-29 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 2004-01-27 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2004-01-14 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2004-01-08 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-01-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-01-05 | 667 | 667 | 667 | 667 | 1,000 | 667 |
分割・併合履歴 ： [1991-12-25]1株→1.1株
