6497 (株)ハマイの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	869	892	869	892	4,100	892
2021-12-29	865	874	854	874	3,600	874
2021-12-28	866	869	865	865	2,500	865
2021-12-27	861	869	860	864	4,700	864
2021-12-24	868	868	857	859	5,400	859
2021-12-23	859	874	859	870	5,400	870
2021-12-22	869	869	850	859	6,300	859
2021-12-21	885	885	868	869	2,700	869
2021-12-20	880	888	874	888	6,000	888
2021-12-17	881	882	860	880	3,300	880
2021-12-16	891	897	881	881	2,300	881
2021-12-15	870	895	857	884	5,700	884
2021-12-14	872	888	862	870	6,300	870
2021-12-13	889	889	873	873	2,300	873
2021-12-10	894	899	881	881	1,600	881
2021-12-09	888	888	885	885	2,000	885
2021-12-08	881	892	881	885	3,800	885
2021-12-07	892	892	886	886	300	886
2021-12-06	895	895	885	885	700	885
2021-12-03	873	882	872	882	1,800	882
2021-12-02	875	888	875	877	5,400	877
2021-12-01	885	885	862	875	2,300	875
2021-11-30	901	902	888	888	4,900	888
2021-11-29	910	911	900	901	2,500	901
2021-11-26	912	920	910	910	1,900	910
2021-11-25	909	918	909	911	2,200	911
2021-11-24	909	917	909	912	2,000	912
2021-11-22	918	918	907	907	4,300	907
2021-11-19	917	917	911	917	1,700	917
2021-11-18	929	929	888	917	10,800	917
2021-11-17	950	955	925	934	15,200	934
2021-11-16	961	965	959	965	2,200	965
2021-11-15	979	979	962	963	3,600	963
2021-11-12	979	984	970	983	900	983
2021-11-11	985	986	968	983	3,600	983
2021-11-10	987	987	973	986	2,200	986
2021-11-09	982	989	973	981	2,000	981
2021-11-08	988	988	973	973	2,300	973
2021-11-05	999	1,006	988	1,006	2,400	1,006
2021-11-04	984	1,016	984	994	1,700	994
2021-11-02	1,004	1,005	994	999	2,500	999
2021-11-01	984	1,007	984	997	4,100	997
2021-10-29	1,003	1,011	1,003	1,011	1,100	1,011
2021-10-28	1,000	1,015	987	1,005	7,600	1,005
2021-10-27	1,000	1,000	996	996	2,100	996
2021-10-26	998	1,005	987	999	2,600	999
2021-10-25	998	998	987	991	2,900	991
2021-10-22	981	1,008	981	997	2,100	997
2021-10-21	994	994	993	993	800	993
2021-10-20	1,000	1,000	980	993	4,700	993
2021-10-19	991	1,003	991	998	1,700	998
2021-10-18	973	1,011	973	989	1,500	989
2021-10-15	974	983	969	975	4,600	975
2021-10-14	969	977	959	965	2,400	965
2021-10-13	964	967	964	967	400	967
2021-10-12	976	983	964	964	2,400	964
2021-10-11	972	972	972	972	100	972
2021-10-08	985	985	977	977	900	977
2021-10-07	971	986	970	970	1,700	970
2021-10-06	986	989	971	971	2,500	971
2021-10-05	970	984	970	971	5,300	971
2021-10-04	1,000	1,000	971	975	7,400	975
2021-10-01	1,044	1,046	990	1,005	15,500	1,005
2021-09-30	1,059	1,059	1,040	1,058	2,400	1,058
2021-09-29	1,080	1,080	1,045	1,045	2,500	1,045
2021-09-28	1,087	1,100	1,070	1,080	6,300	1,080
2021-09-27	1,097	1,100	1,075	1,085	7,800	1,085
2021-09-24	1,047	1,118	1,041	1,087	10,200	1,087
2021-09-22	1,034	1,051	1,034	1,049	3,400	1,049
2021-09-21	1,084	1,084	1,041	1,063	24,400	1,063
2021-09-17	990	1,096	976	1,084	47,000	1,084
2021-09-16	1,000	1,000	982	990	5,000	990
2021-09-15	1,014	1,018	996	1,000	19,400	1,000
2021-09-14	957	989	956	984	6,900	984
2021-09-13	971	983	958	959	12,200	959
2021-09-10	978	983	971	976	6,900	976
2021-09-09	991	998	977	977	6,200	977
2021-09-08	989	994	982	983	4,100	983
2021-09-07	992	1,003	985	991	9,100	991
2021-09-06	981	998	968	985	18,400	985
2021-09-03	992	1,002	978	984	13,500	984
2021-09-02	1,004	1,006	975	995	21,300	995
2021-09-01	1,028	1,028	997	999	43,600	999
2021-08-31	1,085	1,094	1,033	1,047	62,100	1,047
2021-08-30	985	1,284	973	1,083	377,300	1,083
2021-08-27	1,104	1,153	1,045	1,045	265,400	1,045
2021-08-26	1,314	1,344	1,282	1,344	329,000	1,344
2021-08-25	894	1,044	894	1,044	25,400	1,044
2021-08-24	895	909	886	894	1,500	894
2021-08-23	900	900	895	895	700	895
2021-08-20	903	906	890	890	5,600	890
2021-08-19	910	912	900	903	1,000	903
2021-08-18	910	910	900	909	900	909
2021-08-17	903	915	897	915	1,100	915
2021-08-16	906	906	893	897	2,100	897
2021-08-13	900	910	894	894	6,400	894
2021-08-12	889	889	878	881	4,800	881
2021-08-11	895	895	885	893	5,100	893
2021-08-10	897	897	891	892	1,000	892
2021-08-06	889	890	889	890	500	890
2021-08-05	903	904	888	900	6,400	900
2021-08-04	906	910	903	903	900	903
2021-08-03	902	905	902	905	900	905
2021-08-02	910	916	902	902	1,900	902
2021-07-30	914	914	912	912	200	912
2021-07-29	917	917	915	915	500	915
2021-07-28	929	929	917	917	3,200	917
2021-07-27	913	929	913	929	2,300	929
2021-07-26	915	917	912	912	1,100	912
2021-07-21	916	928	908	910	2,200	910
2021-07-20	917	925	915	915	5,000	915
2021-07-19	922	930	922	922	1,100	922
2021-07-16	928	936	921	922	2,700	922
2021-07-15	930	938	928	930	2,300	930
2021-07-14	933	940	933	933	2,200	933
2021-07-13	934	936	918	932	3,600	932
2021-07-12	943	947	932	933	3,300	933
2021-07-09	946	950	941	947	1,000	947
2021-07-08	941	949	938	946	2,600	946
2021-07-07	950	967	937	941	5,000	941
2021-07-06	962	969	950	950	3,700	950
2021-07-05	985	993	962	962	5,400	962
2021-07-02	985	988	978	987	2,700	987
2021-07-01	978	980	966	970	3,900	970
2021-06-30	995	995	958	965	14,400	965
2021-06-29	993	994	990	993	1,800	993
2021-06-28	993	1,005	987	1,003	8,800	1,003
2021-06-25	1,006	1,013	999	1,005	2,600	1,005
2021-06-24	1,008	1,011	1,000	1,006	4,900	1,006
2021-06-23	1,013	1,013	1,007	1,009	1,200	1,009
2021-06-22	1,013	1,020	1,013	1,013	500	1,013
2021-06-21	1,011	1,023	1,007	1,011	5,200	1,011
2021-06-18	1,035	1,052	1,020	1,020	2,700	1,020
2021-06-17	1,034	1,050	1,033	1,040	2,300	1,040
2021-06-16	1,031	1,038	1,028	1,038	2,200	1,038
2021-06-15	1,022	1,033	1,022	1,030	1,400	1,030
2021-06-14	1,042	1,045	1,030	1,030	4,300	1,030
2021-06-11	1,054	1,054	1,042	1,042	1,700	1,042
2021-06-10	1,045	1,055	1,045	1,055	900	1,055
2021-06-09	1,050	1,062	1,045	1,045	6,600	1,045
2021-06-08	1,050	1,059	1,048	1,049	4,400	1,049
2021-06-07	1,063	1,065	1,050	1,050	7,800	1,050
2021-06-04	1,052	1,065	1,052	1,063	2,000	1,063
2021-06-03	1,066	1,066	1,051	1,051	6,900	1,051
2021-06-02	1,062	1,062	1,055	1,055	1,400	1,055
2021-06-01	1,064	1,064	1,056	1,063	2,300	1,063
2021-05-31	1,048	1,079	1,045	1,066	7,200	1,066
2021-05-28	1,041	1,043	1,041	1,043	200	1,043
2021-05-27	1,047	1,047	1,022	1,026	4,100	1,026
2021-05-26	1,042	1,044	1,034	1,037	400	1,037
2021-05-25	1,042	1,043	1,033	1,033	1,700	1,033
2021-05-24	1,045	1,049	1,041	1,043	5,100	1,043
2021-05-21	1,036	1,050	1,032	1,045	5,300	1,045
2021-05-20	1,034	1,048	1,031	1,031	3,200	1,031
2021-05-19	1,040	1,040	1,023	1,028	3,100	1,028
2021-05-18	1,015	1,049	1,015	1,033	2,500	1,033
2021-05-17	1,037	1,037	1,008	1,015	1,700	1,015
2021-05-14	1,008	1,025	1,008	1,014	400	1,014
2021-05-13	1,009	1,021	998	1,005	9,500	1,005
2021-05-12	1,036	1,036	1,020	1,020	2,500	1,020
2021-05-11	1,035	1,054	1,024	1,030	1,700	1,030
2021-05-10	1,040	1,050	1,028	1,040	2,200	1,040
2021-05-07	1,023	1,067	1,022	1,036	7,700	1,036
2021-05-06	1,034	1,034	1,011	1,023	2,400	1,023
2021-04-30	1,030	1,035	1,008	1,008	7,700	1,008
2021-04-28	1,034	1,035	1,029	1,030	1,100	1,030
2021-04-27	1,059	1,059	1,038	1,038	1,300	1,038
2021-04-26	1,045	1,050	1,031	1,041	6,400	1,041
2021-04-23	1,039	1,054	1,039	1,044	2,100	1,044
2021-04-22	1,046	1,054	1,039	1,039	4,000	1,039
2021-04-21	1,071	1,074	1,046	1,046	8,100	1,046
2021-04-20	1,085	1,096	1,070	1,077	18,500	1,077
2021-04-19	1,070	1,086	1,070	1,085	5,500	1,085
2021-04-16	1,067	1,078	1,056	1,066	6,700	1,066
2021-04-15	1,040	1,066	1,038	1,056	6,100	1,056
2021-04-14	1,038	1,042	1,015	1,030	11,400	1,030
2021-04-13	1,042	1,058	1,042	1,043	3,100	1,043
2021-04-12	1,063	1,064	1,042	1,042	3,700	1,042
2021-04-09	1,051	1,057	1,037	1,057	7,300	1,057
2021-04-08	1,061	1,073	1,050	1,051	12,400	1,051
2021-04-07	1,071	1,085	1,071	1,085	900	1,085
2021-04-06	1,100	1,100	1,070	1,076	6,800	1,076
2021-04-05	1,114	1,114	1,094	1,099	2,300	1,099
2021-04-02	1,111	1,114	1,100	1,100	3,800	1,100
2021-04-01	1,096	1,128	1,096	1,111	3,300	1,111
2021-03-31	1,097	1,111	1,085	1,096	2,600	1,096
2021-03-30	1,090	1,099	1,084	1,095	2,300	1,095
2021-03-29	1,101	1,120	1,090	1,090	6,800	1,090
2021-03-26	1,113	1,113	1,068	1,100	5,600	1,100
2021-03-25	1,092	1,127	1,060	1,113	6,600	1,113
2021-03-24	1,120	1,125	1,091	1,100	7,700	1,100
2021-03-23	1,144	1,147	1,119	1,127	7,800	1,127
2021-03-22	1,141	1,144	1,127	1,144	9,300	1,144
2021-03-19	1,147	1,153	1,137	1,141	7,400	1,141
2021-03-18	1,166	1,166	1,137	1,166	10,300	1,166
2021-03-17	1,200	1,210	1,158	1,168	9,600	1,168
2021-03-16	1,179	1,234	1,174	1,192	38,800	1,192
2021-03-15	1,079	1,166	1,079	1,166	27,500	1,166
2021-03-12	1,078	1,079	1,057	1,078	8,000	1,078
2021-03-11	1,078	1,078	1,068	1,077	5,200	1,077
2021-03-10	1,078	1,078	1,065	1,065	4,200	1,065
2021-03-09	1,084	1,084	1,068	1,068	6,800	1,068
2021-03-08	1,096	1,097	1,071	1,071	15,400	1,071
2021-03-05	1,096	1,096	1,051	1,070	8,300	1,070
2021-03-04	1,075	1,096	1,073	1,096	15,300	1,096
2021-03-03	1,079	1,086	1,069	1,075	10,500	1,075
2021-03-02	1,058	1,074	1,049	1,065	8,400	1,065
2021-03-01	1,030	1,054	1,030	1,054	12,700	1,054
2021-02-26	1,070	1,071	1,051	1,052	9,200	1,052
2021-02-25	1,072	1,080	1,066	1,072	8,300	1,072
2021-02-24	1,081	1,090	1,072	1,072	15,900	1,072
2021-02-22	1,068	1,085	1,068	1,081	12,700	1,081
2021-02-19	1,076	1,089	1,043	1,067	10,700	1,067
2021-02-18	1,101	1,125	1,088	1,088	17,600	1,088
2021-02-17	1,091	1,115	1,091	1,099	15,400	1,099
2021-02-16	1,086	1,094	1,082	1,082	8,900	1,082
2021-02-15	1,090	1,111	1,070	1,096	40,100	1,096
2021-02-12	1,224	1,229	1,203	1,222	12,300	1,222
2021-02-10	1,230	1,230	1,215	1,221	6,500	1,221
2021-02-09	1,217	1,236	1,217	1,228	5,300	1,228
2021-02-08	1,235	1,237	1,219	1,228	3,400	1,228
2021-02-05	1,222	1,235	1,215	1,235	4,900	1,235
2021-02-04	1,240	1,240	1,220	1,235	6,400	1,235
2021-02-03	1,250	1,250	1,231	1,238	4,200	1,238
2021-02-02	1,254	1,256	1,226	1,246	6,900	1,246
2021-02-01	1,210	1,255	1,210	1,240	8,200	1,240
2021-01-29	1,236	1,266	1,209	1,240	9,800	1,240
2021-01-28	1,237	1,271	1,207	1,243	12,200	1,243
2021-01-27	1,320	1,325	1,250	1,276	13,000	1,276
2021-01-26	1,331	1,331	1,295	1,316	9,800	1,316
2021-01-25	1,333	1,335	1,308	1,330	7,900	1,330
2021-01-22	1,314	1,319	1,275	1,307	9,700	1,307
2021-01-21	1,372	1,379	1,334	1,334	15,400	1,334
2021-01-20	1,366	1,391	1,366	1,372	9,300	1,372
2021-01-19	1,340	1,368	1,331	1,366	15,700	1,366
2021-01-18	1,305	1,340	1,305	1,340	9,800	1,340
2021-01-15	1,364	1,368	1,290	1,324	17,500	1,324
2021-01-14	1,413	1,430	1,345	1,352	56,500	1,352
2021-01-13	1,373	1,430	1,363	1,383	78,100	1,383
2021-01-12	1,349	1,370	1,333	1,351	47,000	1,351
2021-01-08	1,346	1,354	1,330	1,337	17,100	1,337
2021-01-07	1,320	1,350	1,313	1,330	27,300	1,330
2021-01-06	1,270	1,344	1,270	1,298	14,400	1,298
2021-01-05	1,252	1,355	1,243	1,270	42,400	1,270
2021-01-04	1,295	1,295	1,225	1,261	16,900	1,261

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 [2021年度]

6497 (株)ハマイの時系列データ [2021年度]