6497 (株)ハマイ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,2171,2751,2001,2756,9001,275
2017-12-281,2601,2601,2301,2363001,236
2017-12-271,1921,3091,1881,26313,0001,263
2017-12-261,1751,2341,1751,20715,2001,207
2017-12-251,1631,1751,1621,1751,7001,175
2017-12-221,1651,1751,1651,1757001,175
2017-12-211,1821,1821,1651,1652,8001,165
2017-12-201,1941,1941,1801,1823,5001,182
2017-12-191,2111,2111,1821,2003,4001,200
2017-12-181,1931,2191,1931,2152,1001,215
2017-12-151,1971,2121,1891,2081,2001,208
2017-12-141,2161,2231,1651,2233,8001,223
2017-12-131,2251,2251,1951,2235,7001,223
2017-12-121,1991,2301,1991,2105,7001,210
2017-12-111,1791,1921,1711,1892,5001,189
2017-12-081,1941,1941,1741,1761,8001,176
2017-12-071,1971,1971,1671,1813,9001,181
2017-12-061,2181,2181,1651,1993,4001,199
2017-12-051,2351,2351,1961,2182,5001,218
2017-12-041,2491,2491,2221,2402,9001,240
2017-12-011,2231,2321,2201,2293,2001,229
2017-11-301,2781,2791,2201,2248,3001,224
2017-11-291,2531,2641,2491,2609,3001,260
2017-11-281,2201,2501,2151,24516,0001,245
2017-11-271,1901,2181,1901,21117,6001,211
2017-11-241,1471,1551,1431,15310,2001,153
2017-11-221,1091,1391,1001,13120,0001,131
2017-11-211,0971,0991,0851,0934,3001,093
2017-11-201,0781,0901,0781,0901,8001,090
2017-11-171,0861,1091,0781,0785,9001,078
2017-11-161,0841,1171,0811,1104,7001,110
2017-11-151,1301,1451,1061,10631,0001,106
2017-11-131,1221,1341,1081,1292,9001,129
2017-11-101,1261,1261,1061,1221,9001,122
2017-11-091,1291,1351,1161,1254,9001,125
2017-11-081,0991,1111,0991,1115,2001,111
2017-11-071,1081,1081,0981,1081,7001,108
2017-11-061,1011,1041,1011,1046001,104
2017-11-021,1031,1061,0991,0991,6001,099
2017-11-011,1201,1201,1011,1062,2001,106
2017-10-311,0901,0911,0901,0907001,090
2017-10-301,1081,1101,0841,0902,3001,090
2017-10-271,0811,1081,0811,1081,1001,108
2017-10-261,0801,0851,0801,0813,1001,081
2017-10-251,0901,0921,0801,08016,2001,080
2017-10-241,0921,0921,0851,0859001,085
2017-10-231,1031,1161,0901,0954,0001,095
2017-10-201,0951,1051,0851,1056,2001,105
2017-10-191,0821,1021,0811,0959,3001,095
2017-10-181,0851,0851,0821,0822,6001,082
2017-10-171,0851,0861,0801,0852,4001,085
2017-10-161,0771,0851,0771,0851,2001,085
2017-10-131,0751,0971,0751,0902,2001,090
2017-10-121,0661,0751,0661,0701,0001,070
2017-10-111,0761,0791,0671,0671,6001,067
2017-10-101,0781,0781,0781,0781,0001,078
2017-10-061,0941,0941,0941,0942001,094
2017-10-051,0821,0821,0811,0813001,081
2017-10-041,0881,0881,0801,0802,2001,080
2017-10-031,0901,0901,0701,0703,4001,070
2017-10-021,0711,0901,0711,0906001,090
2017-09-291,0701,0701,0701,0701001,070
2017-09-281,0761,0801,0611,0642,2001,064
2017-09-271,0881,0881,0681,0682,1001,068
2017-09-261,0671,1031,0671,0781,0001,078
2017-09-251,1001,1001,0591,0593,0001,059
2017-09-221,0851,1201,0851,1001,8001,100
2017-09-211,0901,0901,0821,0825001,082
2017-09-201,0851,0861,0801,0809,4001,080
2017-09-191,0801,0851,0751,0851,2001,085
2017-09-151,0851,0951,0701,0813,4001,081
2017-09-141,0801,0851,0631,0857,4001,085
2017-09-131,0461,0651,0401,0506,7001,050
2017-09-121,0391,0411,0391,0411,1001,041
2017-09-081,0251,0251,0241,0241,0001,024
2017-09-051,0401,0401,0401,0401001,040
2017-09-041,0451,0451,0361,0448001,044
2017-09-011,0491,0501,0491,0499001,049
2017-08-311,0401,0491,0401,0492,9001,049
2017-08-301,0291,0311,0251,0316001,031
2017-08-291,0261,0271,0211,0276001,027
2017-08-281,0391,0391,0151,0201,5001,020
2017-08-251,0171,0281,0171,0289001,028
2017-08-241,0221,0221,0151,0156001,015
2017-08-231,0411,0411,0301,0302,5001,030
2017-08-221,0221,0411,0221,0414001,041
2017-08-211,0201,0201,0191,0201,2001,020
2017-08-181,0151,0161,0151,0167001,016
2017-08-171,0161,0251,0151,0206,3001,020
2017-08-161,0401,0401,0231,0312,5001,031
2017-08-151,0381,0401,0301,0405001,040
2017-08-141,0311,0321,0141,0304,3001,030
2017-08-101,0501,0591,0481,0574,2001,057
2017-08-091,0651,0651,0501,0511,8001,051
2017-08-071,0511,0521,0511,0511,1001,051
2017-08-041,0511,0511,0511,0511001,051
2017-08-031,0551,0551,0541,0551,0001,055
2017-08-011,0511,0641,0501,0512,5001,051
2017-07-311,0651,0651,0551,0555001,055
2017-07-281,0591,0661,0591,0591,3001,059
2017-07-271,0691,0781,0601,0685,2001,068
2017-07-261,0701,0951,0661,0688,8001,068
2017-07-251,0561,0641,0561,0648001,064
2017-07-241,0801,0801,0621,0792,0001,079
2017-07-211,0901,0911,0801,0805,0001,080
2017-07-201,0621,0621,0591,0603,1001,060
2017-07-191,0601,0601,0601,0601001,060
2017-07-181,0651,0651,0601,0601,7001,060
2017-07-141,0621,0791,0621,0794001,079
2017-07-131,0631,0631,0621,0621,3001,062
2017-07-121,0811,0811,0511,0622,4001,062
2017-07-111,0541,0751,0531,0755,2001,075
2017-07-101,0481,0561,0281,0485,0001,048
2017-07-071,0521,0571,0521,0576001,057
2017-07-061,0561,0561,0561,0562,0001,056
2017-07-051,0651,0661,0581,0592,6001,059
2017-07-041,0591,0601,0591,0607001,060
2017-07-031,0641,0641,0641,0644001,064
2017-06-281,0351,0701,0351,0642,0001,064
2017-06-271,0641,0801,0641,0801,3001,080
2017-06-261,0741,0801,0701,0702,4001,070
2017-06-231,0921,0921,0731,0741,7001,074
2017-06-221,0901,0911,0871,0911,0001,091
2017-06-211,0711,0901,0551,0892,1001,089
2017-06-201,1051,1301,0861,1019,7001,101
2017-06-191,0671,1051,0611,1056,7001,105
2017-06-161,0751,0751,0661,0661,2001,066
2017-06-151,0601,0641,0571,0641,5001,064
2017-06-141,0501,0611,0471,0602,3001,060
2017-06-131,0631,0631,0421,0421,1001,042
2017-06-121,0541,0541,0461,0511,0001,051
2017-06-091,0501,0501,0451,0491,7001,049
2017-06-081,0471,0501,0471,0502001,050
2017-06-071,0401,0541,0401,0529001,052
2017-06-051,0691,0691,0501,0521,4001,052
2017-06-021,0691,0691,0531,0556001,055
2017-06-011,0501,0551,0501,0501,3001,050
2017-05-311,0471,0591,0471,0593001,059
2017-05-301,0461,0501,0461,0471,4001,047
2017-05-291,0531,0531,0461,0461,1001,046
2017-05-261,0671,0701,0541,0542,0001,054
2017-05-251,0671,0671,0671,0676001,067
2017-05-241,0701,0711,0611,0675,3001,067
2017-05-231,0691,0801,0611,07912,9001,079
2017-05-221,0551,0741,0521,0695,2001,069
2017-05-191,0401,0491,0371,0492,4001,049
2017-05-181,0311,0501,0311,0493,5001,049
2017-05-171,0421,0501,0371,0443,6001,044
2017-05-161,0301,0311,0301,0313001,031
2017-05-151,0301,0381,0301,0383001,038
2017-05-121,0381,0381,0221,0299001,029
2017-05-111,0221,0341,0221,0345001,034
2017-05-101,0261,0281,0201,0221,9001,022
2017-05-091,0301,0341,0211,0211,8001,021
2017-05-081,0251,0291,0201,0297001,029
2017-05-021,0101,0181,0101,0182001,018
2017-05-011,0051,0091,0051,0095001,009
2017-04-281,0121,0161,0111,0111,2001,011
2017-04-271,0271,0271,0151,0193,0001,019
2017-04-261,0291,0291,0271,0278001,027
2017-04-251,0301,0301,0071,0076001,007
2017-04-241,0441,0451,0441,0455001,045
2017-04-211,0381,0441,0381,0445,0001,044
2017-04-201,0171,0441,0171,03816,1001,038
2017-04-191,0201,0291,0171,0172,2001,017
2017-04-181,0131,0191,0131,0192,3001,019
2017-04-171,0051,0051,0031,0039001,003
2017-04-149961,0029961,0024001,002
2017-04-139951,0009951,0002,6001,000
2017-04-121,0011,0019931,0005,3001,000
2017-04-119941,0149941,0142,4001,014
2017-04-101,0251,0251,0241,0247001,024
2017-04-071,0121,0201,0121,0203001,020
2017-04-061,0161,0161,0161,0161,7001,016
2017-04-051,0201,0201,0161,0164001,016
2017-04-041,0251,0291,0201,0255,7001,025
2017-04-031,0451,0451,0361,0436001,043
2017-03-311,0421,0501,0421,0505001,050
2017-03-301,0611,0611,0501,0503,7001,050
2017-03-291,0421,0431,0421,0432001,043
2017-03-281,0441,0441,0411,0411,8001,041
2017-03-271,0371,0531,0371,0412,4001,041
2017-03-241,0371,0371,0371,0371001,037
2017-03-231,0271,0411,0271,0401,2001,040
2017-03-221,0661,0661,0251,0477,8001,047
2017-03-211,0541,0641,0541,0644,9001,064
2017-03-171,0451,0541,0451,0541,0001,054
2017-03-151,0511,0511,0471,0474001,047
2017-03-141,0441,0531,0441,0531,3001,053
2017-03-131,0341,0581,0221,05811,2001,058
2017-03-101,0361,0371,0351,0358001,035
2017-03-091,0331,0391,0331,0381,2001,038
2017-03-081,0481,0481,0401,0451,3001,045
2017-03-071,0501,0501,0451,0457001,045
2017-03-061,0451,0451,0431,0441,2001,044
2017-03-031,0491,0511,0451,0451,1001,045
2017-03-021,0421,0541,0421,0521,4001,052
2017-03-011,0551,0551,0421,0422,7001,042
2017-02-281,0281,0661,0251,06514,0001,065
2017-02-271,0551,0561,0251,0284,0001,028
2017-02-241,0551,0561,0431,0555,5001,055
2017-02-231,0491,0491,0371,0465,7001,046
2017-02-221,0671,0671,0311,05910,6001,059
2017-02-211,0771,0781,0631,0677,7001,067
2017-02-201,0801,0811,0321,06537,4001,065
2017-02-171,0601,1801,0471,13365,7001,133
2017-02-161,0451,0561,0331,05613,5001,056
2017-02-151,0101,0401,0001,04010,6001,040
2017-02-141,0021,0109971,0101,3001,010
2017-02-131,0091,0101,0081,0101,9001,010
2017-02-10993999993999600999
2017-02-099951,0079951,0072001,007
2017-02-089709919709911,300991
2017-02-071,0001,0001,0001,0001,3001,000
2017-02-021,0311,0351,0291,0295,2001,029
2017-02-011,0141,0301,0131,0304,4001,030
2017-01-319941,0309941,0278,8001,027
2017-01-309859969859873,400987
2017-01-279819959819851,400985
2017-01-269859869849841,600984
2017-01-25991991990990500990
2017-01-24979989978989900989
2017-01-239909909799805,000980
2017-01-209779899779892,600989
2017-01-199799799709771,200977
2017-01-18976976976976800976
2017-01-17972972967967500967
2017-01-16970974970974400974
2017-01-13974974966968600968
2017-01-129739759729731,100973
2017-01-11972972972972500972
2017-01-109699949699702,000970
2017-01-069669709659682,500968
2017-01-05968970966970800970
2017-01-049689749669702,500970

分割・併合履歴 : [1991-12-25]1株→1.1株