6497 (株)ハマイ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 695 | 695 | 695 | 695 | 8,000 | 695 |
| 2008-12-22 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 2008-12-19 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2008-12-17 | 649 | 650 | 649 | 650 | 3,000 | 650 |
| 2008-11-25 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2008-11-20 | 649 | 649 | 649 | 649 | 4,000 | 649 |
| 2008-11-19 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2008-11-17 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-10-31 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-10-22 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2008-10-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2008-10-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-10-10 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2008-10-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2008-10-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2008-10-07 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2008-10-06 | 660 | 670 | 660 | 670 | 8,000 | 670 |
| 2008-10-03 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-09-26 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2008-09-24 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 2008-09-22 | 751 | 780 | 751 | 780 | 2,000 | 780 |
| 2008-09-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-08-27 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2008-08-18 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2008-07-22 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2008-07-16 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2008-06-26 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2008-06-23 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2008-06-20 | 740 | 741 | 740 | 741 | 3,000 | 741 |
| 2008-06-19 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2008-06-16 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2008-05-30 | 710 | 710 | 705 | 705 | 3,000 | 705 |
| 2008-05-26 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2008-05-21 | 701 | 705 | 701 | 705 | 8,000 | 705 |
| 2008-05-12 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2008-05-02 | 690 | 720 | 690 | 700 | 8,000 | 700 |
| 2008-05-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-04-30 | 705 | 705 | 700 | 700 | 2,000 | 700 |
| 2008-04-28 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2008-04-24 | 705 | 705 | 705 | 705 | 6,000 | 705 |
| 2008-04-23 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2008-04-22 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2008-04-21 | 745 | 745 | 745 | 745 | 14,000 | 745 |
| 2008-04-18 | 735 | 745 | 735 | 745 | 2,000 | 745 |
| 2008-04-17 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2008-03-26 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2008-03-21 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2008-03-14 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2008-03-13 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2008-02-27 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2008-02-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-02-22 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2008-02-14 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2008-02-13 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2008-01-28 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2008-01-21 | 880 | 880 | 880 | 880 | 3,000 | 880 |
分割・併合履歴 ： [1991-12-25]1株→1.1株