1. HOME >
  2. 株価時系列 >
  3. 6497 >
  4. 2020年

6497 (株)ハマイ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2721,3051,2721,2945,7001,294
2020-12-291,3341,3341,2611,27923,1001,279
2020-12-281,3771,3771,3201,32119,7001,321
2020-12-251,3161,3391,3131,3398,5001,339
2020-12-241,3051,3441,3041,31318,1001,313
2020-12-231,2911,3211,2871,3049,8001,304
2020-12-221,3611,3801,3001,30027,6001,300
2020-12-211,3651,3891,3601,36916,7001,369
2020-12-181,3511,3971,3511,36021,0001,360
2020-12-171,3511,4041,3371,36429,4001,364
2020-12-161,3881,4151,3521,36134,8001,361
2020-12-151,4701,4901,3781,38663,0001,386
2020-12-141,5681,5681,4791,50074,9001,500
2020-12-111,6721,6861,5141,551104,7001,551
2020-12-101,6541,7351,5751,65598,7001,655
2020-12-091,7011,8651,5451,734248,4001,734
2020-12-081,8631,9701,6461,661607,3001,661
2020-12-071,4801,5701,4701,570134,0001,570
2020-12-041,1841,3611,1701,27029,9001,270
2020-12-031,1751,1751,1571,1615001,161
2020-12-021,1491,1771,1481,1771,7001,177
2020-12-011,1311,1401,1211,1407001,140
2020-11-301,1271,1491,1271,1316001,131
2020-11-271,1281,1451,1281,1455001,145
2020-11-261,1381,1491,1261,1496,6001,149
2020-11-251,1571,1881,1571,1883,7001,188
2020-11-241,1551,1571,1551,1573001,157
2020-11-201,1471,1551,1471,1551,0001,155
2020-11-19---1,147-1,147
2020-11-181,1201,1631,0901,1471,2001,147
2020-11-171,1501,1571,1501,1501,7001,150
2020-11-161,1501,1601,1421,1433,3001,143
2020-11-131,1091,1501,1091,1502,1001,150
2020-11-121,1091,1501,1091,1182,5001,118
2020-11-11---1,132-1,132
2020-11-101,1321,1321,1321,1321001,132
2020-11-091,1441,1441,1251,1391,0001,139
2020-11-061,1421,1601,1281,1441,5001,144
2020-11-05---1,145-1,145
2020-11-041,1451,1451,1451,1453,3001,145
2020-11-021,1281,1281,1281,1283001,128
2020-10-301,1321,1321,1261,1261,3001,126
2020-10-29---1,160-1,160
2020-10-281,1601,1601,1601,1601001,160
2020-10-271,1461,1631,1301,1301,9001,130
2020-10-261,1301,1441,1301,1308001,130
2020-10-231,1301,1301,1261,1304001,130
2020-10-221,1311,1331,1311,1331,2001,133
2020-10-211,1051,1311,1051,1315001,131
2020-10-201,1031,1101,1031,1044001,104
2020-10-191,1001,1001,1001,1001001,100
2020-10-16---1,093-1,093
2020-10-151,1301,1301,0931,0932,0001,093
2020-10-141,1161,1161,1161,1161001,116
2020-10-131,1231,1231,1161,1162001,116
2020-10-121,1271,1271,1271,1272001,127
2020-10-091,1101,1291,1101,1295001,129
2020-10-081,1051,1051,1051,1051001,105
2020-10-07---1,099-1,099
2020-10-061,1031,1111,0981,0991,8001,099
2020-10-051,1001,1151,1001,1151,1001,115
2020-10-021,1401,1401,1001,1073,4001,107
2020-09-301,1351,1451,1351,1451,2001,145
2020-09-291,1291,1381,1291,1351,3001,135
2020-09-281,1101,1291,1101,1294001,129
2020-09-251,1001,1101,1001,1101,2001,110
2020-09-241,1051,1051,1001,1051,0001,105
2020-09-231,1351,1351,1201,13511,6001,135
2020-09-181,1061,1371,1061,1353,9001,135
2020-09-171,1081,1291,1081,1291,6001,129
2020-09-161,1021,1171,0841,1062,6001,106
2020-09-151,0651,1001,0651,1002,4001,100
2020-09-14---1,065-1,065
2020-09-119911,0709911,0651,7001,065
2020-09-109901,0409901,0102,2001,010
2020-09-09---982-982
2020-09-08---982-982
2020-09-07982982982982100982
2020-09-04---983-983
2020-09-03983983983983100983
2020-09-02984984983983400983
2020-09-01---985-985
2020-08-31---985-985
2020-08-28---985-985
2020-08-27985985985985100985
2020-08-26983983983983500983
2020-08-251,0101,0109809831,700983
2020-08-241,0101,0101,0101,0101001,010
2020-08-211,0031,0031,0031,0033001,003
2020-08-201,0001,0011,0001,0001,9001,000
2020-08-199911,0029911,0006001,000
2020-08-181,0001,0001,0001,0008001,000
2020-08-171,0001,0001,0001,0003001,000
2020-08-141,0011,0221,0011,0034001,003
2020-08-139981,0089981,0009001,000
2020-08-12983983983983100983
2020-08-119801,0009791,0009001,000
2020-08-07994995980980600980
2020-08-069991,0039991,0006001,000
2020-08-05---1,000-1,000
2020-08-04---1,000-1,000
2020-08-031,0001,0001,0001,0001001,000
2020-07-311,0201,0201,0201,0202001,020
2020-07-301,0381,0381,0371,0373001,037
2020-07-291,0491,0491,0491,0492001,049
2020-07-281,0381,0381,0381,0381001,038
2020-07-271,0381,0381,0371,0376001,037
2020-07-221,0301,0371,0301,0372001,037
2020-07-211,0201,0201,0201,0204001,020
2020-07-201,0051,0201,0051,0207001,020
2020-07-171,0041,0051,0041,0052001,005
2020-07-169701,0049701,0045001,004
2020-07-15975975970970400970
2020-07-14975975975975300975
2020-07-131,0201,0201,0201,0203001,020
2020-07-101,0251,0401,0211,0217001,021
2020-07-091,0381,0431,0321,0435001,043
2020-07-081,0381,0381,0381,0381001,038
2020-07-071,0381,0381,0381,0381001,038
2020-07-061,0351,0351,0351,0351001,035
2020-07-031,0501,0501,0501,0505001,050
2020-07-021,0531,0531,0501,0501,0001,050
2020-07-01---1,055-1,055
2020-06-301,0551,0551,0541,0559001,055
2020-06-291,0831,0841,0521,0551,7001,055
2020-06-261,0611,0731,0611,0734001,073
2020-06-25---1,061-1,061
2020-06-241,0801,0801,0611,0611,5001,061
2020-06-231,0801,0801,0801,0801001,080
2020-06-221,0651,0651,0651,0656001,065
2020-06-191,0591,0651,0581,0651,3001,065
2020-06-181,0581,0591,0581,0586001,058
2020-06-171,0551,0581,0551,0582001,058
2020-06-161,0351,0591,0351,0512,4001,051
2020-06-151,0121,0361,0121,0234001,023
2020-06-121,0121,0131,0111,0129001,012
2020-06-11---1,015-1,015
2020-06-109971,0159971,0151,8001,015
2020-06-09---1,009-1,009
2020-06-089311,0109311,0091,7001,009
2020-06-05---927-927
2020-06-04942942927927200927
2020-06-03---988-988
2020-06-02---972-972
2020-06-019879889729721,400972
2020-05-299459899459883,000988
2020-05-28990990990990500990
2020-05-27990990990990100990
2020-05-26969980969980300980
2020-05-25---968-968
2020-05-22---968-968
2020-05-21968968968968300968
2020-05-209649669629643,200964
2020-05-199569809569703,000970
2020-05-18935950935950300950
2020-05-15930935930935200935
2020-05-14---945-945
2020-05-13---945-945
2020-05-12---945-945
2020-05-11---945-945
2020-05-08---945-945
2020-05-07945945930945300945
2020-05-01926926926926100926
2020-04-30---938-938
2020-04-289459459389382,600938
2020-04-27942945942945300945
2020-04-249309479309421,100942
2020-04-23913917913917300917
2020-04-22---939-939
2020-04-219429429399394,500939
2020-04-2094194294194210,900942
2020-04-178809418809415,100941
2020-04-168448908448791,400879
2020-04-158298858298442,800844
2020-04-14792800792799400799
2020-04-13---791-791
2020-04-10791791791791100791
2020-04-09790790790790400790
2020-04-08---790-790
2020-04-077907907887901,200790
2020-04-06787787780780300780
2020-04-03---793-793
2020-04-02787793787793400793
2020-04-01799799799799100799
2020-03-31786800786800300800
2020-03-30790790781781300781
2020-03-277577757577751,500775
2020-03-267867917867861,100786
2020-03-25795795786786300786
2020-03-247987987697714,900771
2020-03-237867997527996,600799
2020-03-198208337867868,500786
2020-03-1883383583083512,400835
2020-03-17832832832832400832
2020-03-168338408328401,100840
2020-03-138308328158264,900826
2020-03-12---853-853
2020-03-11---853-853
2020-03-108648648428532,000853
2020-03-098888888648641,400864
2020-03-06908908904904400904
2020-03-05910915910915500915
2020-03-04---910-910
2020-03-03---910-910
2020-03-029099119099101,000910
2020-02-289279279239241,800924
2020-02-279269309269302,300930
2020-02-269329339279313,500931
2020-02-259329329329323,800932
2020-02-219329349309322,500932
2020-02-20925930925930400930
2020-02-19920920920920100920
2020-02-189219259209202,900920
2020-02-17924924924924200924
2020-02-14925935925933300933
2020-02-13925925925925100925
2020-02-12925925925925100925
2020-02-10925925925925300925
2020-02-07926926926926200926
2020-02-06932932926926500926
2020-02-05---934-934
2020-02-04---934-934
2020-02-03---934-934
2020-01-31934934934934100934
2020-01-30935935930930600930
2020-01-29---934-934
2020-01-289269389269341,100934
2020-01-279439449349342,100934
2020-01-249529529439431,200943
2020-01-23951960951958800958
2020-01-22960961959961800961
2020-01-21952952952952100952
2020-01-209499519499511,500951
2020-01-179459499449491,000949
2020-01-16952952952952200952
2020-01-159499569499541,400954
2020-01-14933939933939300939
2020-01-10---935-935
2020-01-099299359299351,900935
2020-01-08926929926929200929
2020-01-07928928926926500926
2020-01-069329329269311,500931

分割・併合履歴 ： [1991-12-25]1株→1.1株