6497 (株)ハマイ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 1,069 |
| 2006-12-27 | 1,029 | 1,029 | 1,029 | 1,029 | 2,000 | 1,029 |
| 2006-12-26 | 1,011 | 1,029 | 1,011 | 1,029 | 2,000 | 1,029 |
| 2006-12-25 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2006-12-22 | 1,050 | 1,050 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2006-12-21 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2006-12-18 | 1,040 | 1,060 | 1,020 | 1,040 | 4,000 | 1,040 |
| 2006-12-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2006-12-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2006-12-08 | 1,057 | 1,057 | 1,057 | 1,057 | 1,000 | 1,057 |
| 2006-12-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2006-12-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2006-12-01 | 1,099 | 1,100 | 1,099 | 1,100 | 4,000 | 1,100 |
| 2006-11-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2006-11-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2006-11-28 | 1,098 | 1,098 | 1,098 | 1,098 | 3,000 | 1,098 |
| 2006-11-27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2006-11-21 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 2006-11-20 | 1,100 | 1,100 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2006-11-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2006-11-15 | 1,138 | 1,138 | 1,138 | 1,138 | 1,000 | 1,138 |
| 2006-11-14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2006-11-13 | 1,108 | 1,128 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2006-11-10 | 1,152 | 1,152 | 1,152 | 1,152 | 1,000 | 1,152 |
| 2006-11-09 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 2006-11-08 | 1,116 | 1,135 | 1,115 | 1,135 | 7,000 | 1,135 |
| 2006-11-07 | 1,115 | 1,115 | 1,115 | 1,115 | 2,000 | 1,115 |
| 2006-11-06 | 1,086 | 1,086 | 1,086 | 1,086 | 1,000 | 1,086 |
| 2006-11-01 | 1,080 | 1,085 | 1,080 | 1,085 | 3,000 | 1,085 |
| 2006-10-31 | 1,070 | 1,078 | 1,070 | 1,078 | 3,000 | 1,078 |
| 2006-10-27 | 1,061 | 1,061 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2006-10-24 | 1,042 | 1,049 | 1,041 | 1,049 | 6,000 | 1,049 |
| 2006-10-23 | 1,040 | 1,041 | 1,040 | 1,041 | 3,000 | 1,041 |
| 2006-10-20 | 1,039 | 1,039 | 1,038 | 1,039 | 15,000 | 1,039 |
| 2006-10-19 | 1,038 | 1,038 | 1,038 | 1,038 | 2,000 | 1,038 |
| 2006-10-18 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 1,035 |
| 2006-10-16 | 1,044 | 1,044 | 1,044 | 1,044 | 3,000 | 1,044 |
| 2006-10-13 | 1,015 | 1,039 | 1,015 | 1,039 | 5,000 | 1,039 |
| 2006-10-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2006-10-10 | 1,011 | 1,015 | 1,010 | 1,015 | 9,000 | 1,015 |
| 2006-10-06 | 1,011 | 1,029 | 1,011 | 1,020 | 5,000 | 1,020 |
| 2006-10-05 | 1,037 | 1,037 | 1,017 | 1,030 | 14,000 | 1,030 |
| 2006-10-04 | 1,059 | 1,059 | 1,018 | 1,018 | 13,000 | 1,018 |
| 2006-10-03 | 1,049 | 1,062 | 1,035 | 1,061 | 21,000 | 1,061 |
| 2006-10-02 | 1,010 | 1,034 | 1,004 | 1,033 | 60,000 | 1,033 |
| 2006-09-29 | 1,120 | 1,120 | 1,010 | 1,011 | 59,000 | 1,011 |
| 2006-09-28 | 1,216 | 1,235 | 1,120 | 1,120 | 16,000 | 1,120 |
| 2006-09-27 | 1,236 | 1,236 | 1,236 | 1,236 | 1,000 | 1,236 |
| 2006-09-26 | 1,295 | 1,295 | 1,275 | 1,275 | 5,000 | 1,275 |
| 2006-09-21 | 1,334 | 1,354 | 1,334 | 1,335 | 6,000 | 1,335 |
| 2006-09-20 | 1,385 | 1,385 | 1,325 | 1,374 | 5,000 | 1,374 |
| 2006-09-07 | 1,389 | 1,395 | 1,389 | 1,395 | 2,000 | 1,395 |
| 2006-09-06 | 1,360 | 1,380 | 1,360 | 1,380 | 2,000 | 1,380 |
| 2006-09-05 | 1,344 | 1,370 | 1,344 | 1,370 | 5,000 | 1,370 |
| 2006-09-04 | 1,334 | 1,344 | 1,334 | 1,344 | 4,000 | 1,344 |
| 2006-08-28 | 1,325 | 1,335 | 1,325 | 1,335 | 2,000 | 1,335 |
| 2006-08-25 | 1,315 | 1,325 | 1,315 | 1,325 | 2,000 | 1,325 |
| 2006-08-24 | 1,339 | 1,339 | 1,315 | 1,315 | 6,000 | 1,315 |
| 2006-08-23 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 | 1,339 |
| 2006-08-21 | 1,351 | 1,351 | 1,320 | 1,335 | 5,000 | 1,335 |
| 2006-08-18 | 1,385 | 1,385 | 1,305 | 1,350 | 13,000 | 1,350 |
| 2006-08-17 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 | 1,395 |
| 2006-08-16 | 1,384 | 1,384 | 1,380 | 1,380 | 4,000 | 1,380 |
| 2006-08-15 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 | 1,398 |
| 2006-08-14 | 1,320 | 1,380 | 1,320 | 1,380 | 46,000 | 1,380 |
| 2006-08-10 | 1,319 | 1,322 | 1,319 | 1,321 | 11,000 | 1,321 |
| 2006-07-31 | 1,326 | 1,327 | 1,326 | 1,327 | 6,000 | 1,327 |
| 2006-07-26 | 1,329 | 1,329 | 1,329 | 1,329 | 2,000 | 1,329 |
| 2006-07-20 | 1,348 | 1,348 | 1,348 | 1,348 | 2,000 | 1,348 |
| 2006-07-13 | 1,375 | 1,375 | 1,375 | 1,375 | 3,000 | 1,375 |
| 2006-07-11 | 1,377 | 1,377 | 1,377 | 1,377 | 3,000 | 1,377 |
| 2006-07-04 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 2006-06-30 | 1,368 | 1,369 | 1,368 | 1,369 | 2,000 | 1,369 |
| 2006-06-29 | 1,350 | 1,368 | 1,350 | 1,368 | 2,000 | 1,368 |
| 2006-06-23 | 1,365 | 1,365 | 1,365 | 1,365 | 3,000 | 1,365 |
| 2006-06-20 | 1,365 | 1,365 | 1,365 | 1,365 | 5,000 | 1,365 |
| 2006-06-13 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2006-06-09 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 | 1,379 |
| 2006-06-08 | 1,374 | 1,374 | 1,374 | 1,374 | 1,000 | 1,374 |
| 2006-06-07 | 1,359 | 1,359 | 1,359 | 1,359 | 2,000 | 1,359 |
| 2006-06-05 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 | 1,399 |
| 2006-06-02 | 1,335 | 1,388 | 1,335 | 1,388 | 12,000 | 1,388 |
| 2006-06-01 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 | 1,375 |
| 2006-05-31 | 1,350 | 1,365 | 1,350 | 1,365 | 2,000 | 1,365 |
| 2006-05-26 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2006-05-24 | 1,370 | 1,435 | 1,297 | 1,370 | 25,000 | 1,370 |
| 2006-05-23 | 1,380 | 1,419 | 1,380 | 1,419 | 4,000 | 1,419 |
| 2006-05-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2006-05-18 | 1,400 | 1,430 | 1,400 | 1,430 | 3,000 | 1,430 |
| 2006-05-16 | 1,380 | 1,425 | 1,380 | 1,425 | 7,000 | 1,425 |
| 2006-05-15 | 1,363 | 1,400 | 1,351 | 1,400 | 4,000 | 1,400 |
| 2006-05-12 | 1,390 | 1,410 | 1,371 | 1,410 | 4,000 | 1,410 |
| 2006-05-10 | 1,426 | 1,426 | 1,426 | 1,426 | 2,000 | 1,426 |
| 2006-05-09 | 1,428 | 1,428 | 1,428 | 1,428 | 1,000 | 1,428 |
| 2006-04-25 | 1,439 | 1,439 | 1,439 | 1,439 | 1,000 | 1,439 |
| 2006-04-24 | 1,429 | 1,429 | 1,429 | 1,429 | 1,000 | 1,429 |
| 2006-04-21 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2006-04-20 | 1,419 | 1,450 | 1,400 | 1,400 | 20,000 | 1,400 |
| 2006-04-19 | 1,400 | 1,419 | 1,400 | 1,419 | 2,000 | 1,419 |
| 2006-04-17 | 1,439 | 1,450 | 1,439 | 1,450 | 3,000 | 1,450 |
| 2006-04-13 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2006-04-12 | 1,430 | 1,432 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2006-04-11 | 1,400 | 1,433 | 1,400 | 1,433 | 3,000 | 1,433 |
| 2006-03-28 | 1,436 | 1,436 | 1,436 | 1,436 | 1,000 | 1,436 |
| 2006-03-27 | 1,400 | 1,418 | 1,400 | 1,418 | 2,000 | 1,418 |
| 2006-03-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2006-03-22 | 1,381 | 1,400 | 1,381 | 1,400 | 2,000 | 1,400 |
| 2006-03-20 | 1,373 | 1,420 | 1,373 | 1,420 | 6,000 | 1,420 |
| 2006-03-17 | 1,434 | 1,434 | 1,373 | 1,373 | 4,000 | 1,373 |
| 2006-03-16 | 1,410 | 1,430 | 1,410 | 1,430 | 2,000 | 1,430 |
| 2006-03-15 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,400 |
| 2006-03-14 | 1,389 | 1,389 | 1,389 | 1,389 | 1,000 | 1,389 |
| 2006-03-10 | 1,350 | 1,390 | 1,350 | 1,390 | 3,000 | 1,390 |
| 2006-03-07 | 1,425 | 1,425 | 1,340 | 1,380 | 4,000 | 1,380 |
| 2006-02-27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2006-02-23 | 1,410 | 1,430 | 1,410 | 1,430 | 2,000 | 1,430 |
| 2006-02-22 | 1,414 | 1,414 | 1,414 | 1,414 | 1,000 | 1,414 |
| 2006-02-21 | 1,394 | 1,414 | 1,374 | 1,414 | 4,000 | 1,414 |
| 2006-02-20 | 1,484 | 1,484 | 1,484 | 1,484 | 1,000 | 1,484 |
| 2006-02-17 | 1,467 | 1,467 | 1,467 | 1,467 | 1,000 | 1,467 |
| 2006-02-15 | 1,468 | 1,468 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2006-02-14 | 1,499 | 1,499 | 1,428 | 1,448 | 3,000 | 1,448 |
| 2006-02-13 | 1,468 | 1,485 | 1,468 | 1,485 | 2,000 | 1,485 |
| 2006-02-07 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 | 1,450 |
| 2006-02-06 | 1,390 | 1,445 | 1,390 | 1,445 | 9,000 | 1,445 |
| 2006-02-03 | 1,385 | 1,390 | 1,385 | 1,390 | 3,000 | 1,390 |
| 2006-02-01 | 1,425 | 1,425 | 1,425 | 1,425 | 1,000 | 1,425 |
| 2006-01-31 | 1,420 | 1,425 | 1,405 | 1,425 | 4,000 | 1,425 |
| 2006-01-27 | 1,449 | 1,449 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2006-01-25 | 1,470 | 1,489 | 1,470 | 1,489 | 2,000 | 1,489 |
| 2006-01-20 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2006-01-19 | 1,460 | 1,500 | 1,460 | 1,500 | 3,000 | 1,500 |
| 2006-01-18 | 1,500 | 1,540 | 1,500 | 1,540 | 3,000 | 1,540 |
| 2006-01-17 | 1,550 | 1,570 | 1,550 | 1,570 | 2,000 | 1,570 |
| 2006-01-13 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,550 |
| 2006-01-10 | 1,599 | 1,599 | 1,599 | 1,599 | 1,000 | 1,599 |
| 2006-01-05 | 1,600 | 1,605 | 1,600 | 1,605 | 3,000 | 1,605 |
| 2006-01-04 | 1,599 | 1,600 | 1,599 | 1,600 | 2,000 | 1,600 |
分割・併合履歴 ： [1991-12-25]1株→1.1株
