6497 (株)ハマイ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 761 | 761 | 761 | 761 | 200 | 761 |
| 2012-12-27 | 768 | 768 | 760 | 760 | 600 | 760 |
| 2012-12-26 | 768 | 768 | 768 | 768 | 3,000 | 768 |
| 2012-12-25 | 783 | 783 | 783 | 783 | 200 | 783 |
| 2012-12-21 | 783 | 783 | 783 | 783 | 200 | 783 |
| 2012-12-20 | 789 | 790 | 783 | 790 | 3,000 | 790 |
| 2012-12-19 | 786 | 790 | 786 | 789 | 2,300 | 789 |
| 2012-12-18 | 791 | 793 | 791 | 793 | 200 | 793 |
| 2012-12-17 | 789 | 797 | 789 | 797 | 300 | 797 |
| 2012-12-14 | 786 | 789 | 786 | 789 | 200 | 789 |
| 2012-12-13 | 791 | 799 | 790 | 790 | 600 | 790 |
| 2012-12-12 | 785 | 799 | 785 | 799 | 200 | 799 |
| 2012-12-11 | 792 | 800 | 790 | 790 | 2,300 | 790 |
| 2012-12-10 | 800 | 800 | 800 | 800 | 2,100 | 800 |
| 2012-12-07 | 793 | 800 | 793 | 800 | 300 | 800 |
| 2012-12-06 | 791 | 805 | 791 | 805 | 800 | 805 |
| 2012-12-03 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2012-11-21 | 816 | 816 | 816 | 816 | 100 | 816 |
| 2012-11-20 | 816 | 816 | 816 | 816 | 2,400 | 816 |
| 2012-11-19 | 801 | 816 | 801 | 816 | 1,100 | 816 |
| 2012-11-16 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2012-11-15 | 830 | 830 | 830 | 830 | 300 | 830 |
| 2012-11-13 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2012-11-12 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2012-11-02 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2012-10-26 | 830 | 830 | 830 | 830 | 1,200 | 830 |
| 2012-10-25 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2012-10-24 | 820 | 820 | 815 | 815 | 5,900 | 815 |
| 2012-10-23 | 815 | 815 | 815 | 815 | 200 | 815 |
| 2012-10-22 | 814 | 814 | 814 | 814 | 5,600 | 814 |
| 2012-10-19 | 775 | 814 | 775 | 814 | 300 | 814 |
| 2012-10-18 | 795 | 795 | 790 | 790 | 1,200 | 790 |
| 2012-10-17 | 797 | 810 | 797 | 810 | 1,800 | 810 |
| 2012-10-11 | 790 | 790 | 790 | 790 | 300 | 790 |
| 2012-10-10 | 790 | 790 | 790 | 790 | 300 | 790 |
| 2012-10-09 | 794 | 794 | 794 | 794 | 100 | 794 |
| 2012-09-26 | 799 | 799 | 799 | 799 | 600 | 799 |
| 2012-09-25 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2012-09-20 | 800 | 800 | 791 | 791 | 2,600 | 791 |
| 2012-09-18 | 800 | 800 | 800 | 800 | 1,600 | 800 |
| 2012-09-12 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2012-09-05 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2012-08-30 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2012-08-28 | 800 | 810 | 800 | 810 | 800 | 810 |
| 2012-08-27 | 800 | 800 | 800 | 800 | 700 | 800 |
| 2012-08-24 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2012-08-23 | 797 | 797 | 797 | 797 | 200 | 797 |
| 2012-08-22 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2012-08-20 | 809 | 809 | 800 | 800 | 3,000 | 800 |
| 2012-08-16 | 810 | 810 | 800 | 810 | 2,600 | 810 |
| 2012-08-06 | 793 | 793 | 793 | 793 | 300 | 793 |
| 2012-07-26 | 808 | 808 | 808 | 808 | 2,000 | 808 |
| 2012-07-23 | 808 | 808 | 808 | 808 | 100 | 808 |
| 2012-07-20 | 809 | 809 | 809 | 809 | 2,400 | 809 |
| 2012-07-19 | 802 | 819 | 802 | 819 | 300 | 819 |
| 2012-07-17 | 800 | 801 | 800 | 801 | 500 | 801 |
| 2012-07-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2012-06-29 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2012-06-26 | 801 | 801 | 801 | 801 | 200 | 801 |
| 2012-06-25 | 801 | 801 | 801 | 801 | 200 | 801 |
| 2012-06-21 | 840 | 840 | 810 | 810 | 2,300 | 810 |
| 2012-06-20 | 820 | 850 | 820 | 820 | 10,200 | 820 |
| 2012-06-19 | 819 | 820 | 819 | 820 | 200 | 820 |
| 2012-06-18 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2012-06-14 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2012-06-13 | 812 | 812 | 812 | 812 | 100 | 812 |
| 2012-06-12 | 811 | 811 | 811 | 811 | 3,000 | 811 |
| 2012-06-11 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2012-06-07 | 810 | 834 | 810 | 834 | 300 | 834 |
| 2012-06-04 | 810 | 810 | 810 | 810 | 200 | 810 |
| 2012-05-30 | 835 | 835 | 822 | 822 | 3,000 | 822 |
| 2012-05-24 | 820 | 822 | 820 | 822 | 200 | 822 |
| 2012-05-23 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2012-05-22 | 848 | 850 | 848 | 850 | 800 | 850 |
| 2012-05-21 | 848 | 848 | 848 | 848 | 400 | 848 |
| 2012-05-14 | 805 | 805 | 805 | 805 | 800 | 805 |
| 2012-05-11 | 810 | 820 | 810 | 820 | 400 | 820 |
| 2012-04-27 | 840 | 840 | 840 | 840 | 400 | 840 |
| 2012-04-26 | 840 | 840 | 840 | 840 | 400 | 840 |
| 2012-04-25 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2012-04-24 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2012-04-23 | 840 | 840 | 840 | 840 | 9,900 | 840 |
| 2012-04-20 | 821 | 840 | 821 | 840 | 2,500 | 840 |
| 2012-04-19 | 819 | 819 | 819 | 819 | 100 | 819 |
| 2012-04-18 | 824 | 824 | 824 | 824 | 100 | 824 |
| 2012-04-17 | 810 | 810 | 810 | 810 | 2,400 | 810 |
| 2012-04-16 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2012-04-12 | 811 | 816 | 806 | 806 | 2,000 | 806 |
| 2012-03-26 | 799 | 800 | 799 | 800 | 2,100 | 800 |
| 2012-03-23 | 790 | 790 | 790 | 790 | 600 | 790 |
| 2012-03-21 | 799 | 799 | 799 | 799 | 2,700 | 799 |
| 2012-03-16 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2012-03-02 | 799 | 799 | 799 | 799 | 200 | 799 |
| 2012-02-29 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2012-02-27 | 800 | 800 | 800 | 800 | 600 | 800 |
| 2012-02-24 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2012-02-23 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 2012-02-21 | 839 | 839 | 839 | 839 | 7,300 | 839 |
| 2012-02-20 | 816 | 839 | 815 | 839 | 3,200 | 839 |
| 2012-02-17 | 815 | 815 | 800 | 815 | 2,200 | 815 |
| 2012-02-16 | 810 | 810 | 810 | 810 | 2,400 | 810 |
| 2012-02-13 | 799 | 820 | 799 | 820 | 3,300 | 820 |
| 2012-02-01 | 806 | 806 | 806 | 806 | 400 | 806 |
| 2012-01-31 | 806 | 806 | 806 | 806 | 300 | 806 |
| 2012-01-26 | 889 | 889 | 889 | 889 | 3,600 | 889 |
| 2012-01-24 | 880 | 889 | 880 | 889 | 600 | 889 |
| 2012-01-23 | 879 | 879 | 879 | 879 | 100 | 879 |
| 2012-01-20 | 850 | 865 | 850 | 865 | 1,400 | 865 |
| 2012-01-19 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2012-01-17 | 791 | 791 | 791 | 791 | 200 | 791 |
分割・併合履歴 ： [1991-12-25]1株→1.1株