6497 (株)ハマイ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 711 | 711 | 705 | 705 | 3,300 | 705 |
| 2010-12-27 | 705 | 721 | 705 | 720 | 1,900 | 720 |
| 2010-12-24 | 705 | 705 | 705 | 705 | 700 | 705 |
| 2010-12-22 | 719 | 720 | 719 | 720 | 700 | 720 |
| 2010-12-21 | 715 | 716 | 715 | 715 | 4,400 | 715 |
| 2010-12-20 | 729 | 729 | 720 | 720 | 3,100 | 720 |
| 2010-12-17 | 725 | 730 | 725 | 730 | 600 | 730 |
| 2010-12-16 | 716 | 740 | 716 | 740 | 2,300 | 740 |
| 2010-12-15 | 720 | 720 | 720 | 720 | 1,100 | 720 |
| 2010-12-14 | 720 | 720 | 720 | 720 | 900 | 720 |
| 2010-12-13 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2010-12-10 | 719 | 719 | 719 | 719 | 100 | 719 |
| 2010-12-09 | 720 | 720 | 715 | 720 | 700 | 720 |
| 2010-12-06 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2010-12-01 | 737 | 738 | 737 | 738 | 700 | 738 |
| 2010-11-30 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2010-11-29 | 715 | 720 | 715 | 720 | 1,500 | 720 |
| 2010-11-26 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2010-11-25 | 702 | 702 | 702 | 702 | 100 | 702 |
| 2010-11-22 | 718 | 718 | 700 | 700 | 5,000 | 700 |
| 2010-11-19 | 705 | 719 | 705 | 719 | 1,100 | 719 |
| 2010-11-18 | 701 | 720 | 700 | 720 | 3,100 | 720 |
| 2010-11-17 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2010-11-16 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2010-11-09 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2010-11-08 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2010-11-04 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2010-10-28 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2010-10-21 | 685 | 685 | 685 | 685 | 12,600 | 685 |
| 2010-10-20 | 660 | 662 | 660 | 662 | 200 | 662 |
| 2010-10-18 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2010-10-15 | 665 | 665 | 665 | 665 | 200 | 665 |
| 2010-10-14 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2010-10-06 | 655 | 655 | 655 | 655 | 300 | 655 |
| 2010-10-05 | 650 | 650 | 650 | 650 | 400 | 650 |
| 2010-10-04 | 650 | 650 | 650 | 650 | 700 | 650 |
| 2010-09-30 | 679 | 679 | 679 | 679 | 100 | 679 |
| 2010-09-29 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 2010-09-27 | 680 | 680 | 660 | 660 | 1,600 | 660 |
| 2010-09-22 | 685 | 685 | 665 | 665 | 400 | 665 |
| 2010-09-21 | 734 | 734 | 695 | 695 | 3,200 | 695 |
| 2010-09-15 | 695 | 695 | 695 | 695 | 300 | 695 |
| 2010-09-09 | 680 | 680 | 680 | 680 | 300 | 680 |
| 2010-09-03 | 650 | 650 | 650 | 650 | 700 | 650 |
| 2010-08-31 | 665 | 665 | 648 | 648 | 800 | 648 |
| 2010-08-30 | 661 | 661 | 651 | 660 | 1,500 | 660 |
| 2010-08-27 | 626 | 661 | 626 | 661 | 17,100 | 661 |
| 2010-08-25 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2010-08-20 | 750 | 750 | 750 | 750 | 2,900 | 750 |
| 2010-08-18 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2010-07-28 | 720 | 720 | 720 | 720 | 400 | 720 |
| 2010-07-26 | 750 | 750 | 750 | 750 | 800 | 750 |
| 2010-07-20 | 770 | 770 | 770 | 770 | 2,700 | 770 |
| 2010-07-15 | 740 | 770 | 740 | 770 | 1,500 | 770 |
| 2010-07-12 | 730 | 750 | 730 | 750 | 1,100 | 750 |
| 2010-07-07 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 2010-06-28 | 737 | 737 | 737 | 737 | 800 | 737 |
| 2010-06-24 | 747 | 747 | 747 | 747 | 100 | 747 |
| 2010-06-23 | 717 | 717 | 717 | 717 | 900 | 717 |
| 2010-06-21 | 776 | 776 | 776 | 776 | 2,800 | 776 |
| 2010-06-17 | 776 | 776 | 776 | 776 | 200 | 776 |
| 2010-06-11 | 720 | 720 | 720 | 720 | 1,100 | 720 |
| 2010-06-07 | 720 | 720 | 720 | 720 | 300 | 720 |
| 2010-06-02 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2010-05-26 | 790 | 790 | 790 | 790 | 700 | 790 |
| 2010-05-25 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2010-05-20 | 814 | 814 | 814 | 814 | 3,700 | 814 |
| 2010-05-19 | 799 | 814 | 799 | 814 | 800 | 814 |
| 2010-05-18 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 2010-05-17 | 795 | 795 | 795 | 795 | 1,200 | 795 |
| 2010-05-13 | 770 | 770 | 770 | 770 | 300 | 770 |
| 2010-05-12 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2010-05-11 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2010-04-26 | 850 | 850 | 850 | 850 | 2,500 | 850 |
| 2010-04-21 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2010-04-20 | 850 | 850 | 850 | 850 | 13,700 | 850 |
| 2010-04-19 | 845 | 850 | 845 | 850 | 200 | 850 |
| 2010-04-16 | 845 | 845 | 830 | 845 | 3,500 | 845 |
| 2010-04-15 | 850 | 850 | 845 | 845 | 300 | 845 |
| 2010-04-12 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2010-04-08 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2010-04-07 | 815 | 815 | 815 | 815 | 200 | 815 |
| 2010-03-30 | 816 | 816 | 810 | 810 | 500 | 810 |
| 2010-03-29 | 820 | 820 | 820 | 820 | 1,200 | 820 |
| 2010-03-23 | 820 | 820 | 820 | 820 | 2,700 | 820 |
| 2010-03-17 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 2010-03-15 | 801 | 801 | 801 | 801 | 100 | 801 |
| 2010-03-12 | 830 | 830 | 830 | 830 | 5,500 | 830 |
| 2010-03-11 | 833 | 833 | 833 | 833 | 100 | 833 |
| 2010-03-01 | 825 | 825 | 825 | 825 | 1,200 | 825 |
| 2010-02-26 | 825 | 825 | 825 | 825 | 200 | 825 |
| 2010-02-23 | 835 | 835 | 820 | 820 | 600 | 820 |
| 2010-02-22 | 860 | 860 | 858 | 858 | 2,600 | 858 |
| 2010-02-19 | 890 | 895 | 861 | 861 | 5,400 | 861 |
| 2010-02-17 | 846 | 875 | 846 | 875 | 600 | 875 |
| 2010-02-12 | 861 | 861 | 861 | 861 | 100 | 861 |
| 2010-02-10 | 831 | 831 | 831 | 831 | 2,900 | 831 |
| 2010-01-29 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2010-01-28 | 950 | 950 | 950 | 950 | 4,100 | 950 |
| 2010-01-27 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2010-01-26 | 850 | 850 | 850 | 850 | 900 | 850 |
| 2010-01-25 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2010-01-20 | 830 | 850 | 830 | 850 | 8,900 | 850 |
| 2010-01-19 | 840 | 840 | 815 | 835 | 3,500 | 835 |
| 2010-01-18 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2010-01-04 | 790 | 790 | 770 | 780 | 600 | 780 |
分割・併合履歴 ： [1991-12-25]1株→1.1株