6497 (株)ハマイ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-21 | 831 | 831 | 831 | 831 | 8,000 | 831 |
| 2009-12-18 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2009-12-16 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2009-11-11 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2009-11-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2009-10-27 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2009-10-22 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2009-10-20 | 830 | 830 | 830 | 830 | 18,000 | 830 |
| 2009-10-19 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2009-10-15 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2009-10-06 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2009-10-01 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 2009-08-31 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2009-08-28 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2009-08-20 | 825 | 825 | 825 | 825 | 4,000 | 825 |
| 2009-08-10 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2009-07-29 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2009-07-27 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2009-07-21 | 775 | 775 | 775 | 775 | 6,000 | 775 |
| 2009-07-16 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2009-07-07 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2009-06-24 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 2009-06-12 | 731 | 731 | 731 | 731 | 4,000 | 731 |
| 2009-05-22 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2009-04-28 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2009-04-21 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2009-04-20 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2009-03-26 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2009-03-23 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2009-03-17 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2009-02-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2009-02-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-02-24 | 628 | 628 | 627 | 627 | 2,000 | 627 |
| 2009-02-05 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2009-01-27 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2009-01-22 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 2009-01-21 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2009-01-15 | 686 | 686 | 686 | 686 | 1,000 | 686 |
分割・併合履歴 ： [1991-12-25]1株→1.1株