6497 (株)ハマイ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,605 | 1,605 | 1,605 | 1,605 | 1,000 | 1,605 |
| 2005-12-28 | 1,550 | 1,600 | 1,550 | 1,600 | 6,000 | 1,600 |
| 2005-12-27 | 1,588 | 1,610 | 1,588 | 1,610 | 4,000 | 1,610 |
| 2005-12-26 | 1,598 | 1,598 | 1,598 | 1,598 | 20,000 | 1,598 |
| 2005-12-22 | 1,598 | 1,598 | 1,598 | 1,598 | 2,000 | 1,598 |
| 2005-12-21 | 1,519 | 1,599 | 1,500 | 1,599 | 16,000 | 1,599 |
| 2005-12-20 | 1,488 | 1,520 | 1,488 | 1,520 | 7,000 | 1,520 |
| 2005-12-19 | 1,495 | 1,495 | 1,450 | 1,488 | 4,000 | 1,488 |
| 2005-12-16 | 1,450 | 1,490 | 1,450 | 1,490 | 3,000 | 1,490 |
| 2005-12-15 | 1,499 | 1,499 | 1,495 | 1,495 | 3,000 | 1,495 |
| 2005-12-13 | 1,495 | 1,495 | 1,495 | 1,495 | 3,000 | 1,495 |
| 2005-12-12 | 1,495 | 1,495 | 1,495 | 1,495 | 1,000 | 1,495 |
| 2005-12-09 | 1,485 | 1,490 | 1,485 | 1,490 | 2,000 | 1,490 |
| 2005-12-08 | 1,459 | 1,475 | 1,459 | 1,475 | 5,000 | 1,475 |
| 2005-12-07 | 1,449 | 1,465 | 1,449 | 1,465 | 9,000 | 1,465 |
| 2005-12-06 | 1,448 | 1,448 | 1,448 | 1,448 | 1,000 | 1,448 |
| 2005-12-05 | 1,379 | 1,450 | 1,379 | 1,450 | 8,000 | 1,450 |
| 2005-12-02 | 1,399 | 1,399 | 1,399 | 1,399 | 2,000 | 1,399 |
| 2005-12-01 | 1,360 | 1,380 | 1,350 | 1,380 | 11,000 | 1,380 |
| 2005-11-30 | 1,310 | 1,366 | 1,310 | 1,365 | 8,000 | 1,365 |
| 2005-11-29 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2005-11-28 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2005-11-25 | 1,370 | 1,380 | 1,370 | 1,380 | 3,000 | 1,380 |
| 2005-11-24 | 1,340 | 1,360 | 1,340 | 1,360 | 7,000 | 1,360 |
| 2005-11-22 | 1,320 | 1,320 | 1,281 | 1,320 | 6,000 | 1,320 |
| 2005-11-21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2005-11-18 | 1,330 | 1,330 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2005-11-17 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 | 1,330 |
| 2005-11-14 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2005-11-10 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2005-11-08 | 1,435 | 1,435 | 1,435 | 1,435 | 1,000 | 1,435 |
| 2005-11-02 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2005-10-28 | 1,480 | 1,480 | 1,450 | 1,450 | 3,000 | 1,450 |
| 2005-10-27 | 1,450 | 1,470 | 1,450 | 1,470 | 5,000 | 1,470 |
| 2005-10-21 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2005-10-20 | 1,400 | 1,500 | 1,400 | 1,450 | 9,000 | 1,450 |
| 2005-10-19 | 1,390 | 1,410 | 1,390 | 1,410 | 2,000 | 1,410 |
| 2005-10-18 | 1,340 | 1,390 | 1,340 | 1,390 | 5,000 | 1,390 |
| 2005-10-17 | 1,310 | 1,350 | 1,310 | 1,350 | 4,000 | 1,350 |
| 2005-10-14 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 2005-10-06 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 | 1,320 |
| 2005-09-30 | 1,270 | 1,310 | 1,270 | 1,310 | 7,000 | 1,310 |
| 2005-09-29 | 1,270 | 1,290 | 1,251 | 1,251 | 5,000 | 1,251 |
| 2005-09-27 | 1,250 | 1,270 | 1,250 | 1,270 | 2,000 | 1,270 |
| 2005-09-26 | 1,300 | 1,350 | 1,270 | 1,290 | 5,000 | 1,290 |
| 2005-09-16 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2005-09-15 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 | 1,240 |
| 2005-09-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-09-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2005-09-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-09-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2005-08-30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2005-08-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-08-26 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2005-08-24 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2005-08-23 | 1,300 | 1,350 | 1,300 | 1,350 | 12,000 | 1,350 |
| 2005-08-22 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2005-08-19 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 2005-08-18 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2005-08-16 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 1,290 |
| 2005-08-15 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2005-08-12 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 1,290 |
| 2005-08-11 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,300 |
| 2005-08-10 | 1,290 | 1,300 | 1,290 | 1,290 | 3,000 | 1,290 |
| 2005-08-09 | 1,240 | 1,290 | 1,240 | 1,290 | 2,000 | 1,290 |
| 2005-08-08 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 1,240 |
| 2005-08-05 | 1,251 | 1,251 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2005-08-04 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 2005-08-03 | 1,249 | 1,250 | 1,249 | 1,250 | 8,000 | 1,250 |
| 2005-08-01 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2005-07-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2005-07-28 | 1,290 | 1,290 | 1,250 | 1,250 | 6,000 | 1,250 |
| 2005-07-27 | 1,180 | 1,290 | 1,180 | 1,290 | 3,000 | 1,290 |
| 2005-07-26 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 1,150 |
| 2005-07-25 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 2005-07-22 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 1,101 |
| 2005-07-21 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 1,150 |
| 2005-07-20 | 1,081 | 1,100 | 1,081 | 1,100 | 8,000 | 1,100 |
| 2005-07-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2005-07-15 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 1,080 |
| 2005-07-14 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2005-07-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-07-12 | 1,025 | 1,030 | 1,025 | 1,030 | 2,000 | 1,030 |
| 2005-07-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2005-07-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-07-05 | 975 | 975 | 972 | 972 | 2,000 | 972 |
| 2005-07-04 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-06-30 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2005-06-24 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 2005-06-22 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2005-06-21 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 2005-06-20 | 949 | 949 | 922 | 932 | 3,000 | 932 |
| 2005-06-09 | 881 | 911 | 881 | 911 | 2,000 | 911 |
| 2005-05-31 | 941 | 941 | 941 | 941 | 2,000 | 941 |
| 2005-05-27 | 921 | 941 | 921 | 941 | 3,000 | 941 |
| 2005-05-26 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2005-05-25 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2005-05-19 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-05-18 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2005-05-06 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2005-05-02 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2005-04-22 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2005-04-19 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2005-04-18 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 2005-04-15 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2005-04-14 | 936 | 936 | 935 | 935 | 2,000 | 935 |
| 2005-04-13 | 946 | 946 | 946 | 946 | 1,000 | 946 |
| 2005-04-07 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2005-04-04 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-03-31 | 920 | 960 | 920 | 960 | 11,000 | 960 |
| 2005-03-29 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2005-03-28 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2005-03-22 | 920 | 920 | 920 | 920 | 6,000 | 920 |
| 2005-03-16 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-03-11 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-03-09 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-03-02 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2005-03-01 | 931 | 931 | 930 | 930 | 3,000 | 930 |
| 2005-02-25 | 929 | 930 | 929 | 930 | 3,000 | 930 |
| 2005-02-23 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-02-17 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2005-02-14 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2005-02-07 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2005-02-01 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2005-01-31 | 921 | 941 | 921 | 941 | 2,000 | 941 |
| 2005-01-26 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2005-01-25 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2005-01-20 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-01-17 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2005-01-06 | 945 | 945 | 945 | 945 | 3,000 | 945 |
分割・併合履歴 ： [1991-12-25]1株→1.1株
