6497 (株)ハマイの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	979	979	966	968	2,500	968
2016-12-29	970	979	970	972	1,500	972
2016-12-28	965	979	965	979	700	979
2016-12-27	980	980	975	975	1,900	975
2016-12-26	1,002	1,002	970	980	5,700	980
2016-12-22	1,013	1,013	1,002	1,002	4,600	1,002
2016-12-21	1,008	1,031	1,008	1,013	11,800	1,013
2016-12-20	982	1,007	982	1,007	7,400	1,007
2016-12-19	992	992	979	982	800	982
2016-12-16	981	989	981	989	1,300	989
2016-12-15	992	994	980	984	13,300	984
2016-12-14	957	990	950	989	6,800	989
2016-12-13	947	947	940	946	1,900	946
2016-12-12	958	958	943	946	1,000	946
2016-12-09	955	958	950	955	1,500	955
2016-12-08	945	959	945	945	600	945
2016-12-07	932	945	932	941	800	941
2016-12-06	941	952	941	945	600	945
2016-12-05	936	948	936	948	300	948
2016-12-02	950	951	935	951	1,000	951
2016-12-01	965	965	951	951	1,500	951
2016-11-30	965	965	965	965	400	965
2016-11-29	950	965	947	965	2,200	965
2016-11-28	950	964	938	964	2,100	964
2016-11-25	950	957	943	944	2,200	944
2016-11-24	952	952	951	951	300	951
2016-11-22	960	960	937	937	2,200	937
2016-11-21	940	967	940	951	7,500	951
2016-11-18	934	947	934	940	1,200	940
2016-11-17	913	950	913	935	3,300	935
2016-11-16	901	937	901	937	3,900	937
2016-11-15	892	907	892	907	1,000	907
2016-11-14	900	907	900	907	800	907
2016-11-11	910	910	907	907	300	907
2016-11-10	920	920	903	909	1,100	909
2016-11-09	912	919	890	890	2,600	890
2016-11-08	930	930	912	912	900	912
2016-11-07	905	915	903	903	2,300	903
2016-11-04	920	939	910	920	2,300	920
2016-11-02	920	921	918	918	1,000	918
2016-11-01	921	921	921	921	100	921
2016-10-31	918	923	918	923	700	923
2016-10-28	915	920	915	920	500	920
2016-10-27	944	944	915	930	900	930
2016-10-26	926	930	926	930	1,000	930
2016-10-25	927	927	925	925	400	925
2016-10-24	940	940	925	925	800	925
2016-10-21	931	946	925	925	3,600	925
2016-10-20	897	910	897	910	5,400	910
2016-10-19	880	897	880	897	2,900	897
2016-10-17	864	870	864	864	1,400	864
2016-10-13	864	864	856	863	1,000	863
2016-10-12	864	864	864	864	100	864
2016-10-11	865	865	865	865	100	865
2016-10-07	851	865	850	850	2,300	850
2016-10-06	843	851	843	851	400	851
2016-10-05	845	845	842	842	800	842
2016-10-04	841	841	841	841	600	841
2016-10-03	846	846	846	846	700	846
2016-09-30	845	845	845	845	1,000	845
2016-09-29	845	860	839	855	6,100	855
2016-09-28	833	837	832	833	6,600	833
2016-09-27	842	842	833	833	400	833
2016-09-26	838	846	832	832	3,900	832
2016-09-23	839	839	838	838	600	838
2016-09-21	848	848	833	846	10,500	846
2016-09-20	831	852	831	850	3,300	850
2016-09-16	835	835	830	830	3,600	830
2016-09-15	835	836	835	835	1,300	835
2016-09-13	848	848	835	835	2,200	835
2016-09-12	831	850	831	850	2,100	850
2016-09-09	854	859	850	850	1,000	850
2016-09-08	854	854	854	854	500	854
2016-09-07	840	840	840	840	200	840
2016-09-06	854	854	854	854	500	854
2016-09-05	850	850	844	844	600	844
2016-09-02	835	845	831	845	6,600	845
2016-09-01	835	835	835	835	700	835
2016-08-31	833	834	833	834	200	834
2016-08-30	834	834	832	833	2,200	833
2016-08-26	843	843	833	833	800	833
2016-08-24	845	845	845	845	500	845
2016-08-23	834	835	834	835	200	835
2016-08-22	841	842	841	842	2,900	842
2016-08-19	835	841	835	841	600	841
2016-08-18	833	833	833	833	100	833
2016-08-16	827	843	827	843	1,100	843
2016-08-15	840	845	830	830	1,800	830
2016-08-12	826	847	826	847	600	847
2016-08-10	837	838	835	835	1,200	835
2016-08-09	840	840	824	834	2,500	834
2016-08-08	825	835	825	835	200	835
2016-08-05	821	829	821	827	2,200	827
2016-08-04	820	822	820	821	1,600	821
2016-08-03	823	827	816	825	4,200	825
2016-08-02	835	867	827	827	10,800	827
2016-08-01	839	839	835	835	200	835
2016-07-29	825	825	809	824	2,500	824
2016-07-28	830	840	830	830	8,100	830
2016-07-27	840	840	839	840	5,200	840
2016-07-26	864	865	859	859	1,800	859
2016-07-25	850	859	850	859	200	859
2016-07-22	859	859	859	859	100	859
2016-07-21	860	860	860	860	400	860
2016-07-20	850	861	846	852	3,700	852
2016-07-19	862	880	862	880	2,600	880
2016-07-14	847	860	846	856	900	856
2016-07-13	842	855	842	855	300	855
2016-07-12	846	855	846	855	700	855
2016-07-11	842	842	832	840	300	840
2016-07-08	851	853	810	827	3,200	827
2016-07-07	860	860	851	851	600	851
2016-07-06	861	861	861	861	300	861
2016-07-05	861	861	861	861	200	861
2016-07-04	874	874	874	874	100	874
2016-07-01	870	874	870	874	200	874
2016-06-30	868	868	861	865	800	865
2016-06-29	865	865	864	864	300	864
2016-06-28	852	861	852	861	1,100	861
2016-06-27	865	865	862	862	600	862
2016-06-24	883	888	861	861	3,700	861
2016-06-22	880	885	880	882	1,800	882
2016-06-21	880	885	880	881	1,500	881
2016-06-20	897	897	872	872	14,000	872
2016-06-17	883	895	883	895	700	895
2016-06-16	900	912	881	883	4,600	883
2016-06-15	898	908	883	908	1,700	908
2016-06-14	902	914	890	900	2,500	900
2016-06-13	905	908	902	908	1,200	908
2016-06-10	908	908	908	908	200	908
2016-06-09	908	908	908	908	200	908
2016-06-08	907	920	907	911	1,300	911
2016-06-07	906	920	906	911	1,200	911
2016-06-06	907	907	906	906	200	906
2016-06-03	920	920	912	912	400	912
2016-06-02	920	920	908	912	1,800	912
2016-06-01	924	924	920	920	400	920
2016-05-31	919	919	916	918	2,000	918
2016-05-30	935	965	919	919	8,600	919
2016-05-27	911	911	909	909	1,000	909
2016-05-26	910	915	910	911	1,000	911
2016-05-25	928	928	908	908	800	908
2016-05-24	926	927	926	926	7,000	926
2016-05-23	921	930	921	926	1,400	926
2016-05-20	908	928	908	918	3,500	918
2016-05-19	930	930	901	905	1,000	905
2016-05-18	915	915	899	900	2,800	900
2016-05-17	915	925	910	925	900	925
2016-05-16	900	925	900	925	900	925
2016-05-13	915	915	913	913	600	913
2016-05-12	912	912	900	912	1,100	912
2016-05-11	940	940	912	912	1,300	912
2016-05-10	920	945	920	940	3,600	940
2016-05-09	915	917	915	917	1,000	917
2016-05-06	898	901	898	901	200	901
2016-04-28	916	916	895	895	2,400	895
2016-04-27	907	907	900	905	1,600	905
2016-04-26	913	923	905	906	5,700	906
2016-04-25	934	934	910	913	3,000	913
2016-04-22	932	949	932	945	6,000	945
2016-04-21	937	949	926	932	6,200	932
2016-04-20	918	940	918	926	6,100	926
2016-04-19	910	918	906	918	1,300	918
2016-04-18	898	912	898	901	1,500	901
2016-04-15	903	905	897	897	500	897
2016-04-14	908	910	905	905	2,200	905
2016-04-13	903	907	903	907	700	907
2016-04-12	901	901	901	901	100	901
2016-04-11	886	887	886	886	800	886
2016-04-08	877	910	877	881	2,100	881
2016-04-07	867	877	862	867	1,500	867
2016-04-06	880	880	865	867	1,300	867
2016-04-05	888	888	881	881	2,600	881
2016-04-04	891	891	888	888	400	888
2016-04-01	891	895	891	891	2,000	891
2016-03-31	902	902	891	891	3,800	891
2016-03-30	904	912	902	902	1,300	902
2016-03-29	890	905	888	889	4,000	889
2016-03-28	915	915	898	900	2,300	900
2016-03-25	901	903	901	903	400	903
2016-03-24	917	917	903	903	800	903
2016-03-23	920	920	910	910	400	910
2016-03-22	913	920	898	902	9,000	902
2016-03-18	915	917	911	913	2,500	913
2016-03-17	926	934	905	910	4,800	910
2016-03-16	931	931	923	923	5,200	923
2016-03-15	932	932	922	922	2,600	922
2016-03-14	930	950	923	930	5,300	930
2016-03-11	917	934	917	921	2,300	921
2016-03-10	930	931	915	915	4,500	915
2016-03-09	919	927	911	927	2,100	927
2016-03-08	916	924	903	913	3,000	913
2016-03-07	911	930	911	927	1,300	927
2016-03-04	911	926	900	909	8,300	909
2016-03-03	930	930	911	921	1,600	921
2016-03-02	937	937	911	911	1,000	911
2016-03-01	911	926	911	926	500	926
2016-02-29	954	954	910	911	5,000	911
2016-02-26	900	954	900	910	11,400	910
2016-02-25	896	910	896	896	1,100	896
2016-02-24	900	901	900	900	1,800	900
2016-02-23	895	912	895	901	1,200	901
2016-02-22	950	950	900	910	6,800	910
2016-02-19	950	950	950	950	200	950
2016-02-18	928	930	912	915	1,800	915
2016-02-17	918	920	915	915	7,300	915
2016-02-16	931	931	911	922	5,300	922
2016-02-15	930	954	930	931	3,200	931
2016-02-12	905	930	900	930	6,700	930
2016-02-10	935	947	895	926	4,300	926
2016-02-09	947	950	947	950	1,200	950
2016-02-08	956	957	945	945	1,600	945
2016-02-05	962	1,000	945	957	2,300	957
2016-02-04	983	988	975	975	1,300	975
2016-02-03	1,008	1,008	982	982	1,300	982
2016-02-02	1,009	1,009	1,009	1,009	100	1,009
2016-02-01	990	999	990	999	2,700	999
2016-01-29	985	995	985	995	700	995
2016-01-28	981	981	980	980	1,200	980
2016-01-27	995	996	995	995	400	995
2016-01-26	995	995	980	995	600	995
2016-01-25	978	980	978	980	2,500	980
2016-01-22	960	990	960	978	1,300	978
2016-01-21	975	988	956	956	2,100	956
2016-01-20	1,005	1,005	951	960	6,600	960
2016-01-19	984	1,009	984	1,009	2,700	1,009
2016-01-18	1,001	1,008	998	999	3,500	999
2016-01-15	1,018	1,020	1,014	1,014	300	1,014
2016-01-14	1,005	1,020	1,005	1,014	2,000	1,014
2016-01-13	1,021	1,022	1,008	1,020	2,000	1,020
2016-01-12	1,007	1,034	1,005	1,034	1,500	1,034
2016-01-08	1,010	1,030	1,008	1,012	3,700	1,012
2016-01-07	1,021	1,025	1,015	1,018	2,900	1,018
2016-01-06	1,045	1,045	1,021	1,023	2,000	1,023
2016-01-05	1,016	1,045	1,016	1,027	400	1,027
2016-01-04	1,045	1,050	1,015	1,015	1,700	1,015

分割・併合履歴： [1991-12-25]1株→1.1株

6497 (株)ハマイ の時系列データ [2016年度]

6497 (株)ハマイの時系列データ [2016年度]