6497 (株)ハマイ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,048 | 1,069 | 1,040 | 1,069 | 13,600 | 1,069 |
| 2014-12-29 | 1,040 | 1,049 | 1,022 | 1,048 | 15,100 | 1,048 |
| 2014-12-26 | 999 | 1,015 | 999 | 1,001 | 2,300 | 1,001 |
| 2014-12-25 | 1,012 | 1,021 | 998 | 998 | 4,100 | 998 |
| 2014-12-24 | 1,032 | 1,032 | 1,013 | 1,014 | 1,800 | 1,014 |
| 2014-12-22 | 1,020 | 1,038 | 1,013 | 1,015 | 5,100 | 1,015 |
| 2014-12-19 | 1,019 | 1,029 | 1,006 | 1,020 | 4,300 | 1,020 |
| 2014-12-18 | 1,015 | 1,015 | 1,000 | 1,001 | 1,700 | 1,001 |
| 2014-12-17 | 1,007 | 1,010 | 1,007 | 1,010 | 1,000 | 1,010 |
| 2014-12-16 | 991 | 998 | 991 | 995 | 4,300 | 995 |
| 2014-12-15 | 1,042 | 1,042 | 1,000 | 1,009 | 5,700 | 1,009 |
| 2014-12-12 | 1,033 | 1,033 | 1,033 | 1,033 | 400 | 1,033 |
| 2014-12-11 | 1,036 | 1,036 | 1,022 | 1,033 | 2,000 | 1,033 |
| 2014-12-10 | 1,021 | 1,049 | 1,015 | 1,037 | 5,200 | 1,037 |
| 2014-12-09 | 1,047 | 1,050 | 1,036 | 1,040 | 5,600 | 1,040 |
| 2014-12-08 | 1,050 | 1,069 | 1,041 | 1,065 | 5,300 | 1,065 |
| 2014-12-05 | 1,030 | 1,050 | 1,020 | 1,050 | 8,900 | 1,050 |
| 2014-12-04 | 1,042 | 1,049 | 1,036 | 1,049 | 2,700 | 1,049 |
| 2014-12-03 | 1,040 | 1,051 | 1,036 | 1,047 | 1,500 | 1,047 |
| 2014-12-02 | 1,047 | 1,047 | 1,033 | 1,042 | 2,700 | 1,042 |
| 2014-12-01 | 1,083 | 1,096 | 1,028 | 1,052 | 9,100 | 1,052 |
| 2014-11-28 | 1,100 | 1,128 | 1,072 | 1,088 | 11,400 | 1,088 |
| 2014-11-27 | 1,030 | 1,175 | 1,030 | 1,070 | 30,400 | 1,070 |
| 2014-11-26 | 1,056 | 1,056 | 1,027 | 1,027 | 1,700 | 1,027 |
| 2014-11-25 | 1,059 | 1,059 | 1,032 | 1,033 | 5,700 | 1,033 |
| 2014-11-21 | 1,077 | 1,077 | 1,050 | 1,059 | 1,600 | 1,059 |
| 2014-11-20 | 1,089 | 1,089 | 1,016 | 1,077 | 11,400 | 1,077 |
| 2014-11-19 | 1,030 | 1,082 | 1,030 | 1,079 | 16,200 | 1,079 |
| 2014-11-18 | 997 | 1,005 | 996 | 1,000 | 4,200 | 1,000 |
| 2014-11-17 | 1,036 | 1,036 | 990 | 994 | 6,700 | 994 |
| 2014-11-14 | 998 | 1,045 | 993 | 996 | 3,800 | 996 |
| 2014-11-13 | 990 | 993 | 990 | 993 | 500 | 993 |
| 2014-11-12 | 974 | 990 | 974 | 986 | 2,300 | 986 |
| 2014-11-11 | 974 | 975 | 974 | 974 | 500 | 974 |
| 2014-11-10 | 980 | 980 | 967 | 980 | 3,100 | 980 |
| 2014-11-07 | 980 | 982 | 980 | 980 | 3,700 | 980 |
| 2014-11-06 | 982 | 982 | 960 | 979 | 3,300 | 979 |
| 2014-11-05 | 980 | 999 | 980 | 999 | 1,800 | 999 |
| 2014-11-04 | 971 | 982 | 971 | 981 | 7,700 | 981 |
| 2014-10-31 | 960 | 975 | 960 | 971 | 1,700 | 971 |
| 2014-10-30 | 966 | 966 | 949 | 952 | 3,900 | 952 |
| 2014-10-29 | 962 | 968 | 952 | 963 | 3,800 | 963 |
| 2014-10-28 | 983 | 983 | 966 | 970 | 2,200 | 970 |
| 2014-10-27 | 972 | 983 | 971 | 983 | 1,300 | 983 |
| 2014-10-24 | 978 | 979 | 960 | 971 | 1,900 | 971 |
| 2014-10-23 | 958 | 974 | 958 | 974 | 600 | 974 |
| 2014-10-22 | 965 | 974 | 960 | 973 | 1,800 | 973 |
| 2014-10-21 | 980 | 981 | 980 | 980 | 3,700 | 980 |
| 2014-10-20 | 960 | 980 | 960 | 980 | 2,900 | 980 |
| 2014-10-17 | 960 | 960 | 943 | 952 | 2,300 | 952 |
| 2014-10-16 | 960 | 961 | 943 | 943 | 3,800 | 943 |
| 2014-10-15 | 960 | 961 | 960 | 960 | 1,500 | 960 |
| 2014-10-14 | 921 | 950 | 921 | 945 | 6,600 | 945 |
| 2014-10-10 | 990 | 990 | 960 | 966 | 5,700 | 966 |
| 2014-10-09 | 1,014 | 1,014 | 990 | 990 | 2,900 | 990 |
| 2014-10-08 | 1,015 | 1,019 | 992 | 1,014 | 6,100 | 1,014 |
| 2014-10-07 | 1,025 | 1,065 | 1,021 | 1,065 | 1,600 | 1,065 |
| 2014-10-06 | 1,074 | 1,074 | 1,040 | 1,071 | 5,000 | 1,071 |
| 2014-10-03 | 971 | 999 | 971 | 999 | 2,600 | 999 |
| 2014-10-02 | 992 | 992 | 970 | 983 | 7,800 | 983 |
| 2014-10-01 | 1,022 | 1,023 | 1,010 | 1,010 | 4,700 | 1,010 |
| 2014-09-30 | 1,045 | 1,045 | 1,020 | 1,035 | 2,000 | 1,035 |
| 2014-09-29 | 1,095 | 1,095 | 1,038 | 1,048 | 4,500 | 1,048 |
| 2014-09-26 | 1,084 | 1,100 | 1,084 | 1,093 | 9,100 | 1,093 |
| 2014-09-25 | 1,072 | 1,089 | 1,072 | 1,084 | 7,500 | 1,084 |
| 2014-09-24 | 1,053 | 1,080 | 1,053 | 1,072 | 12,700 | 1,072 |
| 2014-09-22 | 1,029 | 1,053 | 1,029 | 1,053 | 7,600 | 1,053 |
| 2014-09-19 | 1,012 | 1,037 | 1,005 | 1,022 | 5,800 | 1,022 |
| 2014-09-18 | 1,015 | 1,017 | 1,001 | 1,006 | 3,600 | 1,006 |
| 2014-09-17 | 1,000 | 1,011 | 999 | 1,011 | 3,000 | 1,011 |
| 2014-09-16 | 1,030 | 1,030 | 1,001 | 1,001 | 8,300 | 1,001 |
| 2014-09-12 | 1,004 | 1,040 | 1,004 | 1,038 | 4,400 | 1,038 |
| 2014-09-11 | 1,034 | 1,035 | 1,002 | 1,006 | 6,000 | 1,006 |
| 2014-09-10 | 1,020 | 1,056 | 1,020 | 1,034 | 14,600 | 1,034 |
| 2014-09-09 | 1,015 | 1,025 | 996 | 1,025 | 1,100 | 1,025 |
| 2014-09-08 | 1,010 | 1,015 | 1,007 | 1,015 | 1,300 | 1,015 |
| 2014-09-05 | 991 | 1,023 | 991 | 1,005 | 3,600 | 1,005 |
| 2014-09-04 | 1,015 | 1,039 | 991 | 991 | 8,000 | 991 |
| 2014-09-03 | 1,021 | 1,030 | 1,010 | 1,013 | 6,500 | 1,013 |
| 2014-09-02 | 1,038 | 1,111 | 1,027 | 1,027 | 55,700 | 1,027 |
| 2014-09-01 | 1,010 | 1,034 | 1,010 | 1,025 | 3,900 | 1,025 |
| 2014-08-29 | 989 | 1,010 | 989 | 1,010 | 7,700 | 1,010 |
| 2014-08-28 | 986 | 998 | 986 | 987 | 3,100 | 987 |
| 2014-08-27 | 990 | 1,005 | 985 | 991 | 1,800 | 991 |
| 2014-08-26 | 1,049 | 1,049 | 990 | 990 | 7,900 | 990 |
| 2014-08-25 | 1,041 | 1,054 | 1,026 | 1,026 | 6,100 | 1,026 |
| 2014-08-22 | 1,094 | 1,094 | 1,032 | 1,041 | 26,400 | 1,041 |
| 2014-08-21 | 965 | 1,114 | 942 | 1,068 | 49,300 | 1,068 |
| 2014-08-20 | 985 | 985 | 965 | 965 | 3,400 | 965 |
| 2014-08-19 | 988 | 988 | 967 | 985 | 2,800 | 985 |
| 2014-08-18 | 921 | 992 | 921 | 989 | 12,800 | 989 |
| 2014-08-15 | 906 | 922 | 901 | 922 | 4,600 | 922 |
| 2014-08-14 | 900 | 920 | 900 | 910 | 2,500 | 910 |
| 2014-08-13 | 904 | 910 | 901 | 910 | 3,000 | 910 |
| 2014-08-12 | 925 | 925 | 905 | 906 | 3,700 | 906 |
| 2014-08-11 | 911 | 915 | 904 | 910 | 5,300 | 910 |
| 2014-08-08 | 935 | 950 | 897 | 910 | 12,500 | 910 |
| 2014-08-07 | 954 | 968 | 930 | 942 | 6,100 | 942 |
| 2014-08-06 | 970 | 971 | 924 | 944 | 15,300 | 944 |
| 2014-08-05 | 989 | 1,036 | 988 | 988 | 11,900 | 988 |
| 2014-08-04 | 985 | 990 | 979 | 987 | 7,200 | 987 |
| 2014-08-01 | 978 | 1,009 | 960 | 979 | 15,700 | 979 |
| 2014-07-31 | 1,040 | 1,040 | 997 | 997 | 17,200 | 997 |
| 2014-07-30 | 1,088 | 1,088 | 1,021 | 1,039 | 23,200 | 1,039 |
| 2014-07-29 | 1,099 | 1,104 | 1,056 | 1,076 | 24,700 | 1,076 |
| 2014-07-28 | 1,100 | 1,100 | 1,061 | 1,081 | 11,800 | 1,081 |
| 2014-07-25 | 1,095 | 1,113 | 1,088 | 1,100 | 18,600 | 1,100 |
| 2014-07-24 | 1,115 | 1,115 | 1,089 | 1,097 | 21,600 | 1,097 |
| 2014-07-23 | 1,137 | 1,145 | 1,115 | 1,128 | 14,600 | 1,128 |
| 2014-07-22 | 1,137 | 1,150 | 1,108 | 1,115 | 18,200 | 1,115 |
| 2014-07-18 | 1,139 | 1,140 | 1,077 | 1,137 | 17,600 | 1,137 |
| 2014-07-17 | 1,165 | 1,171 | 1,132 | 1,163 | 17,000 | 1,163 |
| 2014-07-16 | 1,208 | 1,240 | 1,175 | 1,176 | 88,700 | 1,176 |
| 2014-07-15 | 1,087 | 1,141 | 1,072 | 1,131 | 57,600 | 1,131 |
| 2014-07-14 | 1,115 | 1,119 | 1,085 | 1,085 | 20,800 | 1,085 |
| 2014-07-11 | 1,070 | 1,138 | 1,063 | 1,085 | 34,100 | 1,085 |
| 2014-07-10 | 1,130 | 1,208 | 1,072 | 1,100 | 62,800 | 1,100 |
| 2014-07-09 | 1,169 | 1,169 | 1,098 | 1,135 | 59,300 | 1,135 |
| 2014-07-08 | 1,284 | 1,290 | 1,180 | 1,199 | 80,900 | 1,199 |
| 2014-07-07 | 1,413 | 1,551 | 1,220 | 1,241 | 273,200 | 1,241 |
| 2014-07-04 | 1,100 | 1,401 | 1,060 | 1,341 | 208,500 | 1,341 |
| 2014-07-03 | 1,200 | 1,205 | 1,090 | 1,101 | 73,900 | 1,101 |
| 2014-07-02 | 1,215 | 1,249 | 1,102 | 1,210 | 113,000 | 1,210 |
| 2014-07-01 | 1,320 | 1,380 | 1,166 | 1,245 | 198,200 | 1,245 |
| 2014-06-30 | 980 | 1,080 | 974 | 1,080 | 91,300 | 1,080 |
| 2014-06-27 | 948 | 950 | 898 | 930 | 15,300 | 930 |
| 2014-06-26 | 836 | 973 | 836 | 950 | 17,400 | 950 |
| 2014-06-24 | 845 | 845 | 845 | 845 | 300 | 845 |
| 2014-06-23 | 835 | 836 | 835 | 836 | 900 | 836 |
| 2014-06-20 | 828 | 835 | 828 | 834 | 3,400 | 834 |
| 2014-06-19 | 815 | 850 | 815 | 827 | 6,100 | 827 |
| 2014-06-18 | 815 | 815 | 810 | 810 | 500 | 810 |
| 2014-06-17 | 820 | 820 | 820 | 820 | 400 | 820 |
| 2014-06-16 | 820 | 820 | 820 | 820 | 300 | 820 |
| 2014-06-13 | 819 | 819 | 812 | 812 | 3,600 | 812 |
| 2014-06-06 | 819 | 819 | 819 | 819 | 100 | 819 |
| 2014-06-03 | 810 | 810 | 810 | 810 | 200 | 810 |
| 2014-06-02 | 802 | 808 | 802 | 808 | 700 | 808 |
| 2014-05-30 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2014-05-26 | 797 | 797 | 797 | 797 | 500 | 797 |
| 2014-05-23 | 797 | 797 | 797 | 797 | 200 | 797 |
| 2014-05-20 | 805 | 805 | 805 | 805 | 3,900 | 805 |
| 2014-05-19 | 798 | 805 | 798 | 805 | 600 | 805 |
| 2014-05-15 | 793 | 793 | 793 | 793 | 300 | 793 |
| 2014-05-13 | 808 | 808 | 793 | 793 | 1,400 | 793 |
| 2014-05-12 | 810 | 826 | 810 | 826 | 300 | 826 |
| 2014-05-09 | 795 | 795 | 795 | 795 | 200 | 795 |
| 2014-05-08 | 806 | 807 | 787 | 787 | 1,100 | 787 |
| 2014-05-07 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2014-05-02 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2014-04-30 | 807 | 807 | 807 | 807 | 1,500 | 807 |
| 2014-04-28 | 815 | 815 | 815 | 815 | 1,800 | 815 |
| 2014-04-24 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2014-04-23 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2014-04-22 | 834 | 834 | 832 | 832 | 15,200 | 832 |
| 2014-04-21 | 816 | 835 | 816 | 835 | 1,700 | 835 |
| 2014-04-18 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2014-04-17 | 803 | 805 | 803 | 805 | 600 | 805 |
| 2014-04-16 | 780 | 805 | 780 | 805 | 600 | 805 |
| 2014-04-15 | 775 | 780 | 775 | 780 | 1,300 | 780 |
| 2014-04-14 | 771 | 775 | 771 | 775 | 1,800 | 775 |
| 2014-04-11 | 777 | 778 | 770 | 770 | 3,500 | 770 |
| 2014-04-10 | 790 | 790 | 781 | 783 | 2,200 | 783 |
| 2014-04-09 | 801 | 801 | 790 | 790 | 1,200 | 790 |
| 2014-04-08 | 805 | 805 | 805 | 805 | 600 | 805 |
| 2014-04-07 | 818 | 818 | 803 | 808 | 1,300 | 808 |
| 2014-04-04 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2014-04-03 | 822 | 822 | 822 | 822 | 100 | 822 |
| 2014-03-31 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2014-03-28 | 830 | 830 | 815 | 815 | 1,000 | 815 |
| 2014-03-27 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2014-03-25 | 815 | 815 | 815 | 815 | 200 | 815 |
| 2014-03-20 | 815 | 816 | 815 | 815 | 3,500 | 815 |
| 2014-03-18 | 812 | 815 | 810 | 815 | 1,400 | 815 |
| 2014-03-17 | 815 | 815 | 808 | 808 | 700 | 808 |
| 2014-03-14 | 815 | 815 | 810 | 810 | 2,100 | 810 |
| 2014-03-12 | 805 | 811 | 805 | 811 | 400 | 811 |
| 2014-03-11 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2014-03-10 | 817 | 817 | 816 | 816 | 400 | 816 |
| 2014-03-06 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2014-03-05 | 829 | 829 | 829 | 829 | 100 | 829 |
| 2014-03-04 | 815 | 815 | 810 | 815 | 900 | 815 |
| 2014-03-03 | 821 | 821 | 800 | 814 | 7,900 | 814 |
| 2014-02-28 | 819 | 836 | 810 | 836 | 900 | 836 |
| 2014-02-27 | 821 | 821 | 819 | 819 | 1,500 | 819 |
| 2014-02-26 | 843 | 843 | 825 | 826 | 3,000 | 826 |
| 2014-02-25 | 840 | 840 | 839 | 839 | 400 | 839 |
| 2014-02-24 | 832 | 840 | 832 | 840 | 1,700 | 840 |
| 2014-02-21 | 830 | 836 | 830 | 831 | 1,500 | 831 |
| 2014-02-20 | 853 | 853 | 825 | 836 | 7,400 | 836 |
| 2014-02-19 | 899 | 899 | 847 | 853 | 5,400 | 853 |
| 2014-02-18 | 831 | 900 | 831 | 900 | 13,600 | 900 |
| 2014-02-17 | 850 | 850 | 835 | 845 | 500 | 845 |
| 2014-02-14 | 860 | 860 | 851 | 851 | 500 | 851 |
| 2014-02-13 | 859 | 860 | 859 | 860 | 1,400 | 860 |
| 2014-02-12 | 844 | 859 | 844 | 859 | 600 | 859 |
| 2014-02-10 | 869 | 869 | 828 | 837 | 1,600 | 837 |
| 2014-02-07 | 835 | 843 | 830 | 843 | 3,600 | 843 |
| 2014-02-06 | 835 | 835 | 824 | 824 | 500 | 824 |
| 2014-02-05 | 828 | 828 | 828 | 828 | 2,500 | 828 |
| 2014-02-04 | 816 | 822 | 795 | 822 | 4,300 | 822 |
| 2014-02-03 | 842 | 849 | 828 | 828 | 2,200 | 828 |
| 2014-01-31 | 844 | 844 | 844 | 844 | 200 | 844 |
| 2014-01-29 | 850 | 878 | 850 | 874 | 2,300 | 874 |
| 2014-01-28 | 825 | 855 | 825 | 839 | 2,400 | 839 |
| 2014-01-27 | 869 | 869 | 818 | 823 | 7,300 | 823 |
| 2014-01-24 | 869 | 869 | 869 | 869 | 100 | 869 |
| 2014-01-23 | 887 | 919 | 861 | 876 | 2,400 | 876 |
| 2014-01-22 | 913 | 913 | 866 | 872 | 1,600 | 872 |
| 2014-01-21 | 920 | 920 | 914 | 914 | 2,600 | 914 |
| 2014-01-20 | 900 | 950 | 900 | 920 | 7,500 | 920 |
| 2014-01-17 | 869 | 884 | 869 | 884 | 2,500 | 884 |
| 2014-01-16 | 901 | 901 | 855 | 856 | 5,600 | 856 |
| 2014-01-15 | 842 | 902 | 841 | 902 | 3,500 | 902 |
| 2014-01-14 | 841 | 841 | 835 | 836 | 1,000 | 836 |
| 2014-01-10 | 842 | 842 | 842 | 842 | 100 | 842 |
| 2014-01-08 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2014-01-07 | 845 | 845 | 845 | 845 | 400 | 845 |
| 2014-01-06 | 809 | 836 | 809 | 835 | 5,400 | 835 |
分割・併合履歴 ： [1991-12-25]1株→1.1株