6497 (株)ハマイの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,029	1,029	1,028	1,028	300	1,028
2018-12-27	1,002	1,002	1,001	1,001	1,300	1,001
2018-12-26	990	1,040	990	1,000	1,800	1,000
2018-12-25	995	1,022	970	1,000	11,100	1,000
2018-12-21	1,043	1,043	1,025	1,025	11,100	1,025
2018-12-20	1,042	1,043	1,042	1,043	2,100	1,043
2018-12-19	1,063	1,063	1,042	1,042	1,200	1,042
2018-12-18	1,096	1,096	1,021	1,033	6,000	1,033
2018-12-17	1,090	1,100	1,090	1,100	1,100	1,100
2018-12-14	1,090	1,090	1,090	1,090	200	1,090
2018-12-13	1,090	1,090	1,090	1,090	200	1,090
2018-12-12	1,090	1,103	1,090	1,103	800	1,103
2018-12-11	1,100	1,100	1,090	1,090	1,000	1,090
2018-12-10	1,090	1,090	1,090	1,090	300	1,090
2018-12-07	1,111	1,111	1,111	1,111	100	1,111
2018-12-06	1,090	1,110	1,090	1,110	600	1,110
2018-12-05	1,090	1,105	1,090	1,105	900	1,105
2018-12-04	1,092	1,108	1,092	1,108	200	1,108
2018-12-03	1,090	1,109	1,090	1,109	700	1,109
2018-11-30	1,079	1,109	1,079	1,090	800	1,090
2018-11-29	1,065	1,109	1,065	1,109	300	1,109
2018-11-28	1,070	1,110	1,070	1,090	700	1,090
2018-11-27	1,095	1,100	1,085	1,100	500	1,100
2018-11-26	1,070	1,095	1,055	1,095	1,000	1,095
2018-11-22	1,056	1,056	1,055	1,055	1,400	1,055
2018-11-21	1,055	1,056	1,049	1,056	1,500	1,056
2018-11-20	1,065	1,065	1,065	1,065	2,000	1,065
2018-11-19	1,055	1,070	1,054	1,065	1,900	1,065
2018-11-16	1,075	1,087	1,057	1,060	1,500	1,060
2018-11-15	1,087	1,087	1,087	1,087	300	1,087
2018-11-14	-	-	-	1,070	-	1,070
2018-11-13	1,085	1,089	1,059	1,070	400	1,070
2018-11-12	1,070	1,070	1,055	1,055	1,900	1,055
2018-11-09	1,070	1,070	1,070	1,070	300	1,070
2018-11-08	1,089	1,089	1,070	1,070	500	1,070
2018-11-07	1,040	1,080	1,040	1,059	4,300	1,059
2018-11-06	1,090	1,090	1,090	1,090	200	1,090
2018-11-05	1,109	1,120	1,109	1,120	300	1,120
2018-11-02	1,081	1,120	1,080	1,120	800	1,120
2018-11-01	1,090	1,090	1,080	1,085	600	1,085
2018-10-31	1,090	1,090	1,071	1,089	1,300	1,089
2018-10-30	1,074	1,090	1,074	1,090	1,400	1,090
2018-10-29	1,100	1,100	1,071	1,077	1,600	1,077
2018-10-26	1,101	1,101	1,101	1,101	100	1,101
2018-10-25	1,106	1,106	1,075	1,077	7,400	1,077
2018-10-24	1,110	1,114	1,110	1,114	1,000	1,114
2018-10-23	-	-	-	1,110	-	1,110
2018-10-22	1,110	1,110	1,110	1,110	1,600	1,110
2018-10-19	1,115	1,115	1,110	1,110	1,800	1,110
2018-10-18	1,128	1,128	1,128	1,128	100	1,128
2018-10-17	1,120	1,127	1,110	1,110	1,500	1,110
2018-10-16	1,121	1,121	1,121	1,121	100	1,121
2018-10-15	1,100	1,126	1,100	1,104	3,800	1,104
2018-10-12	1,126	1,126	1,099	1,099	700	1,099
2018-10-11	1,127	1,127	1,100	1,125	2,200	1,125
2018-10-10	1,130	1,150	1,112	1,129	3,300	1,129
2018-10-09	1,145	1,145	1,130	1,130	1,000	1,130
2018-10-05	1,145	1,145	1,145	1,145	600	1,145
2018-10-04	1,148	1,148	1,148	1,148	300	1,148
2018-10-03	1,150	1,150	1,150	1,150	500	1,150
2018-10-02	1,169	1,169	1,139	1,150	1,000	1,150
2018-10-01	-	-	-	1,150	-	1,150
2018-09-28	1,149	1,150	1,149	1,150	200	1,150
2018-09-27	1,150	1,150	1,150	1,150	1,300	1,150
2018-09-26	1,139	1,150	1,139	1,150	1,100	1,150
2018-09-25	1,135	1,139	1,124	1,139	4,700	1,139
2018-09-21	1,135	1,135	1,135	1,135	1,000	1,135
2018-09-20	1,128	1,133	1,128	1,133	6,900	1,133
2018-09-19	1,112	1,128	1,112	1,128	2,100	1,128
2018-09-18	1,126	1,130	1,126	1,130	900	1,130
2018-09-14	1,126	1,128	1,126	1,128	500	1,128
2018-09-13	1,127	1,127	1,115	1,125	800	1,125
2018-09-12	1,100	1,110	1,100	1,110	400	1,110
2018-09-11	1,135	1,135	1,109	1,129	500	1,129
2018-09-10	1,138	1,138	1,138	1,138	100	1,138
2018-09-07	1,084	1,108	1,084	1,108	1,900	1,108
2018-09-06	1,114	1,114	1,110	1,114	400	1,114
2018-09-05	1,120	1,120	1,110	1,115	300	1,115
2018-09-04	1,110	1,111	1,094	1,094	700	1,094
2018-09-03	1,110	1,110	1,091	1,091	400	1,091
2018-08-31	1,110	1,115	1,101	1,101	3,400	1,101
2018-08-30	-	-	-	1,115	-	1,115
2018-08-29	1,110	1,115	1,108	1,115	1,000	1,115
2018-08-28	1,109	1,115	1,107	1,110	2,300	1,110
2018-08-27	1,109	1,109	1,098	1,109	400	1,109
2018-08-24	1,110	1,110	1,098	1,098	400	1,098
2018-08-23	1,110	1,111	1,110	1,111	200	1,111
2018-08-22	-	-	-	1,119	-	1,119
2018-08-21	1,094	1,119	1,094	1,119	1,500	1,119
2018-08-20	1,111	1,111	1,104	1,104	2,200	1,104
2018-08-17	1,082	1,122	1,080	1,111	13,400	1,111
2018-08-16	1,090	1,090	1,082	1,082	800	1,082
2018-08-15	1,099	1,100	1,099	1,100	200	1,100
2018-08-14	-	-	-	1,100	-	1,100
2018-08-13	1,105	1,105	1,100	1,100	700	1,100
2018-08-10	1,111	1,111	1,080	1,110	2,300	1,110
2018-08-09	1,110	1,110	1,090	1,090	200	1,090
2018-08-08	1,100	1,100	1,090	1,090	700	1,090
2018-08-07	1,110	1,110	1,110	1,110	300	1,110
2018-08-06	1,110	1,110	1,110	1,110	300	1,110
2018-08-03	-	-	-	1,106	-	1,106
2018-08-02	1,106	1,106	1,106	1,106	200	1,106
2018-08-01	1,130	1,130	1,105	1,105	1,200	1,105
2018-07-31	1,100	1,125	1,095	1,125	1,500	1,125
2018-07-30	1,101	1,110	1,100	1,107	1,500	1,107
2018-07-27	1,090	1,100	1,090	1,100	600	1,100
2018-07-26	-	-	-	1,085	-	1,085
2018-07-25	1,079	1,085	1,079	1,085	400	1,085
2018-07-24	1,080	1,084	1,078	1,078	2,800	1,078
2018-07-23	1,072	1,082	1,072	1,078	1,200	1,078
2018-07-20	1,072	1,083	1,072	1,072	800	1,072
2018-07-19	1,078	1,078	1,072	1,072	300	1,072
2018-07-18	1,078	1,078	1,070	1,070	1,100	1,070
2018-07-17	1,090	1,090	1,069	1,078	1,300	1,078
2018-07-13	1,078	1,078	1,068	1,068	1,000	1,068
2018-07-12	1,077	1,077	1,077	1,077	500	1,077
2018-07-11	1,090	1,090	1,077	1,077	200	1,077
2018-07-10	1,089	1,089	1,086	1,086	500	1,086
2018-07-09	1,089	1,089	1,061	1,070	1,700	1,070
2018-07-06	1,090	1,090	1,080	1,080	200	1,080
2018-07-05	1,090	1,090	1,055	1,058	3,800	1,058
2018-07-04	1,089	1,089	1,056	1,071	1,200	1,071
2018-07-03	1,090	1,090	1,065	1,065	1,700	1,065
2018-07-02	1,091	1,114	1,080	1,080	3,500	1,080
2018-06-29	1,081	1,110	1,081	1,095	2,600	1,095
2018-06-28	-	-	-	1,100	-	1,100
2018-06-27	1,100	1,115	1,090	1,100	800	1,100
2018-06-26	-	-	-	1,100	-	1,100
2018-06-25	1,091	1,115	1,091	1,100	1,400	1,100
2018-06-22	1,120	1,120	1,101	1,101	1,100	1,101
2018-06-21	1,130	1,147	1,100	1,110	4,900	1,110
2018-06-20	1,102	1,109	1,100	1,100	3,600	1,100
2018-06-19	1,112	1,112	1,102	1,102	1,900	1,102
2018-06-18	1,112	1,112	1,112	1,112	100	1,112
2018-06-15	1,113	1,115	1,112	1,115	800	1,115
2018-06-14	1,115	1,115	1,112	1,112	700	1,112
2018-06-13	1,103	1,112	1,103	1,112	2,900	1,112
2018-06-12	1,104	1,104	1,100	1,104	2,200	1,104
2018-06-11	1,103	1,103	1,102	1,103	600	1,103
2018-06-08	1,100	1,103	1,100	1,103	600	1,103
2018-06-07	1,100	1,100	1,100	1,100	100	1,100
2018-06-06	1,100	1,100	1,100	1,100	300	1,100
2018-06-05	-	-	-	1,100	-	1,100
2018-06-04	1,100	1,105	1,092	1,100	1,300	1,100
2018-06-01	1,099	1,100	1,098	1,100	400	1,100
2018-05-31	1,106	1,106	1,100	1,100	300	1,100
2018-05-30	1,100	1,101	1,080	1,101	2,900	1,101
2018-05-29	1,100	1,100	1,096	1,100	3,200	1,100
2018-05-28	1,105	1,105	1,096	1,096	1,400	1,096
2018-05-25	1,100	1,101	1,095	1,095	900	1,095
2018-05-24	1,105	1,105	1,096	1,100	1,200	1,100
2018-05-23	1,092	1,105	1,092	1,105	2,600	1,105
2018-05-22	1,103	1,105	1,088	1,105	4,300	1,105
2018-05-21	1,096	1,102	1,095	1,100	2,400	1,100
2018-05-18	1,100	1,100	1,091	1,095	4,500	1,095
2018-05-17	1,100	1,100	1,100	1,100	1,300	1,100
2018-05-16	1,085	1,101	1,084	1,100	1,500	1,100
2018-05-15	1,088	1,088	1,073	1,087	1,700	1,087
2018-05-14	1,095	1,096	1,088	1,093	900	1,093
2018-05-11	1,101	1,101	1,071	1,089	1,000	1,089
2018-05-10	1,108	1,108	1,069	1,100	9,500	1,100
2018-05-09	1,109	1,109	1,085	1,095	1,400	1,095
2018-05-08	1,079	1,109	1,079	1,109	700	1,109
2018-05-07	1,055	1,066	1,055	1,066	1,100	1,066
2018-05-02	1,069	1,079	1,058	1,079	1,100	1,079
2018-05-01	1,070	1,070	1,069	1,069	200	1,069
2018-04-27	1,070	1,070	1,070	1,070	200	1,070
2018-04-26	1,070	1,070	1,070	1,070	1,000	1,070
2018-04-25	1,050	1,070	1,050	1,070	1,100	1,070
2018-04-24	1,051	1,075	1,051	1,075	200	1,075
2018-04-23	1,094	1,094	1,050	1,076	600	1,076
2018-04-20	1,093	1,094	1,093	1,094	13,300	1,094
2018-04-19	1,092	1,098	1,085	1,093	5,900	1,093
2018-04-18	1,080	1,090	1,080	1,085	600	1,085
2018-04-17	1,085	1,089	1,070	1,080	1,800	1,080
2018-04-16	1,083	1,083	1,083	1,083	100	1,083
2018-04-13	1,050	1,084	1,049	1,084	2,400	1,084
2018-04-10	1,044	1,058	1,027	1,027	8,200	1,027
2018-04-09	1,022	1,044	1,022	1,044	600	1,044
2018-04-06	1,047	1,047	1,047	1,047	100	1,047
2018-04-05	1,030	1,030	1,030	1,030	1,000	1,030
2018-04-04	1,039	1,039	1,039	1,039	400	1,039
2018-04-03	1,036	1,039	1,036	1,039	500	1,039
2018-03-30	1,022	1,030	1,022	1,030	500	1,030
2018-03-29	1,018	1,025	1,018	1,021	800	1,021
2018-03-27	1,031	1,031	1,005	1,017	400	1,017
2018-03-26	1,023	1,023	1,006	1,009	1,400	1,009
2018-03-23	1,032	1,032	1,014	1,025	1,800	1,025
2018-03-22	1,040	1,040	1,034	1,034	300	1,034
2018-03-20	1,040	1,040	1,040	1,040	2,300	1,040
2018-03-19	1,059	1,059	1,040	1,040	900	1,040
2018-03-16	1,047	1,048	1,045	1,045	500	1,045
2018-03-15	1,035	1,049	1,035	1,047	900	1,047
2018-03-14	1,048	1,049	1,036	1,036	300	1,036
2018-03-13	1,025	1,050	1,025	1,042	1,600	1,042
2018-03-12	1,039	1,039	1,025	1,033	1,500	1,033
2018-03-09	1,023	1,039	1,023	1,039	1,100	1,039
2018-03-08	1,014	1,014	1,014	1,014	500	1,014
2018-03-07	1,018	1,024	1,005	1,024	700	1,024
2018-03-06	998	1,018	998	1,018	3,100	1,018
2018-03-05	1,024	1,024	980	985	4,800	985
2018-03-02	1,018	1,018	1,004	1,010	3,500	1,010
2018-03-01	1,028	1,045	1,028	1,031	800	1,031
2018-02-28	1,034	1,049	1,027	1,035	3,800	1,035
2018-02-27	1,039	1,040	1,035	1,035	3,400	1,035
2018-02-26	1,030	1,038	1,028	1,035	7,100	1,035
2018-02-23	1,026	1,029	1,017	1,017	500	1,017
2018-02-22	1,020	1,021	1,011	1,018	1,100	1,018
2018-02-21	1,022	1,025	1,010	1,017	3,300	1,017
2018-02-20	1,012	1,033	1,003	1,022	6,300	1,022
2018-02-19	1,040	1,069	1,007	1,008	15,900	1,008
2018-02-16	1,030	1,078	1,024	1,040	3,300	1,040
2018-02-15	1,053	1,057	1,030	1,030	1,600	1,030
2018-02-14	1,120	1,120	1,020	1,030	4,800	1,030
2018-02-13	1,120	1,120	1,101	1,110	2,300	1,110
2018-02-09	1,131	1,149	1,130	1,149	2,300	1,149
2018-02-08	1,147	1,153	1,140	1,153	1,000	1,153
2018-02-07	1,129	1,160	1,129	1,136	3,700	1,136
2018-02-06	1,112	1,129	1,102	1,129	7,900	1,129
2018-02-05	1,178	1,178	1,151	1,169	9,800	1,169
2018-02-02	1,189	1,189	1,177	1,180	1,400	1,180
2018-02-01	1,181	1,191	1,176	1,176	2,100	1,176
2018-01-31	1,190	1,194	1,175	1,181	3,300	1,181
2018-01-30	1,203	1,203	1,177	1,184	2,700	1,184
2018-01-29	1,200	1,208	1,200	1,208	700	1,208
2018-01-26	1,192	1,230	1,171	1,210	7,300	1,210
2018-01-25	1,199	1,199	1,191	1,191	1,200	1,191
2018-01-24	1,184	1,199	1,170	1,199	1,700	1,199
2018-01-23	1,170	1,189	1,170	1,170	800	1,170
2018-01-22	1,190	1,190	1,190	1,190	2,400	1,190
2018-01-19	1,180	1,190	1,170	1,190	600	1,190
2018-01-18	1,229	1,229	1,200	1,204	2,200	1,204
2018-01-17	1,200	1,207	1,200	1,206	1,200	1,206
2018-01-16	1,202	1,230	1,200	1,200	2,700	1,200
2018-01-15	1,239	1,239	1,200	1,200	1,600	1,200
2018-01-11	1,241	1,241	1,239	1,239	300	1,239
2018-01-10	1,249	1,249	1,215	1,241	800	1,241
2018-01-09	1,245	1,245	1,241	1,241	400	1,241
2018-01-05	1,257	1,257	1,231	1,249	1,000	1,249
2018-01-04	1,275	1,275	1,230	1,266	2,300	1,266

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 [2018年度]

6497 (株)ハマイの時系列データ [2018年度]