6497 (株)ハマイ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 896 | 896 | 896 | 896 | 2,000 | 896 |
| 2007-12-20 | 919 | 919 | 919 | 919 | 2,000 | 919 |
| 2007-12-18 | 890 | 920 | 890 | 920 | 2,000 | 920 |
| 2007-12-14 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-12-06 | 862 | 862 | 862 | 862 | 4,000 | 862 |
| 2007-12-04 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2007-12-03 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-11-28 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2007-11-27 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2007-11-22 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2007-11-20 | 930 | 930 | 930 | 930 | 9,000 | 930 |
| 2007-11-07 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2007-10-25 | 853 | 853 | 853 | 853 | 4,000 | 853 |
| 2007-10-02 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2007-09-27 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2007-09-26 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2007-09-20 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2007-08-27 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2007-08-20 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 2007-08-09 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2007-08-06 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2007-08-03 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2007-07-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-07-27 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2007-07-20 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2007-07-10 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2007-07-04 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2007-06-26 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2007-06-14 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2007-06-13 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2007-05-21 | 985 | 985 | 985 | 985 | 12,000 | 985 |
| 2007-05-10 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2007-05-09 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2007-04-26 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2007-04-25 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2007-04-20 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2007-04-19 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2007-04-18 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 2007-04-17 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2007-04-10 | 1,000 | 1,000 | 976 | 990 | 3,000 | 990 |
| 2007-04-06 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 2007-04-04 | 962 | 972 | 962 | 972 | 2,000 | 972 |
| 2007-03-30 | 951 | 961 | 951 | 961 | 2,000 | 961 |
| 2007-03-28 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2007-03-27 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2007-03-23 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2007-03-22 | 940 | 960 | 940 | 960 | 4,000 | 960 |
| 2007-03-20 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2007-03-16 | 940 | 940 | 918 | 918 | 8,000 | 918 |
| 2007-03-08 | 950 | 968 | 950 | 968 | 2,000 | 968 |
| 2007-03-05 | 940 | 940 | 910 | 910 | 13,000 | 910 |
| 2007-03-02 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 2007-02-26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2007-02-22 | 1,069 | 1,080 | 1,060 | 1,080 | 25,000 | 1,080 |
| 2007-02-21 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 1,069 |
| 2007-02-20 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 1,069 |
| 2007-02-16 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2007-02-15 | 1,069 | 1,070 | 1,069 | 1,070 | 8,000 | 1,070 |
| 2007-02-13 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2007-01-31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2007-01-26 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2007-01-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2007-01-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2007-01-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2007-01-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
分割・併合履歴 ： [1991-12-25]1株→1.1株
