1. HOME >
  2. 株価時系列 >
  3. 6497 >
  4. 2011年

6497 (株)ハマイ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-21811811811811100811
2011-12-208008107998101,200810
2011-12-19799799799799100799
2011-12-08798798798798200798
2011-11-24767785767785800785
2011-11-22750767750767700767
2011-11-21747747747747100747
2011-11-17747747747747400747
2011-11-15747747747747700747
2011-11-14747747747747700747
2011-11-11750750750750200750
2011-11-08750750750750200750
2011-10-31733733733733200733
2011-10-27776776776776300776
2011-10-247807807767764,400776
2011-10-21776776776776100776
2011-10-207757757757756,500775
2011-10-19775775775775100775
2011-10-187317457317451,200745
2011-10-177457457237311,200731
2011-10-05740740740740200740
2011-10-04740740740740100740
2011-09-27750750750750300750
2011-09-26750750750750400750
2011-09-21750750750750600750
2011-09-207407407407403,700740
2011-09-167217407217401,100740
2011-09-15721721721721200721
2011-09-14720720720720200720
2011-09-13730730721721400721
2011-09-12730730720720300720
2011-09-09730730730730100730
2011-08-30740740740740100740
2011-08-297507507507501,100750
2011-08-267697697697691,200769
2011-08-23769769769769500769
2011-08-227697697697691,600769
2011-08-17769769769769100769
2011-08-16760766760766300766
2011-08-107307307307301,000730
2011-08-01815815815815500815
2011-07-28750750730730500730
2011-07-27750750750750300750
2011-07-26750750750750100750
2011-07-227507507507501,800750
2011-07-217507507507501,100750
2011-07-207507507507504,700750
2011-07-13725750725750800750
2011-07-067207207207202,000720
2011-06-27727727727727700727
2011-06-207257277257271,200727
2011-06-17726726725725800725
2011-06-13720720720720200720
2011-06-08720720720720600720
2011-06-07720720720720100720
2011-05-31720720720720100720
2011-05-27722722720720900720
2011-05-26737737737737100737
2011-05-25739739737737200737
2011-05-237377377377371,000737
2011-05-207377377377372,200737
2011-05-197207377207371,100737
2011-05-17715720710720700720
2011-05-16724724716716300716
2011-05-06720720720720200720
2011-04-277157157157151,600715
2011-04-25715715715715100715
2011-04-2273373473373312,300733
2011-04-217357357147333,900733
2011-04-207087117087104,000710
2011-04-15708708708708300708
2011-04-147377387087081,100708
2011-04-13710710710710800710
2011-04-07710710710710100710
2011-04-06710710710710100710
2011-04-057307367307301,500730
2011-04-047207387197196,800719
2011-04-018708708698692,200869
2011-03-30698720698720900720
2011-03-28698698698698800698
2011-03-25698698698698100698
2011-03-24705705704705300705
2011-03-236916916916913,200691
2011-03-22651691651691200691
2011-03-186266266266261,400626
2011-03-17626626626626100626
2011-03-166096246096242,800624
2011-03-156126396126391,200639
2011-03-146096106096091,500609
2011-03-117007006996991,100699
2011-03-02710710710710100710
2011-03-017107107107101,000710
2011-02-217197197107103,600710
2011-02-187197197127192,200719
2011-02-177117207117201,000720
2011-02-157107107107101,100710
2011-02-14710710710710800710
2011-02-07697714697714200714
2011-01-317007007007001,000700
2011-01-277017017017011,000701
2011-01-26720720720720900720
2011-01-21720720720720300720
2011-01-207107207107204,000720
2011-01-197007107007101,100710
2011-01-187007147007002,200700
2011-01-14705705705705100705
2011-01-136856856856852,000685
2011-01-067007006906952,000695
2011-01-05701701700700500700

分割・併合履歴 ： [1991-12-25]1株→1.1株