6497 (株)ハマイ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 995 | 995 | 995 | 995 | 200 | 995 |
| 2022-12-29 | 962 | 995 | 962 | 995 | 1,100 | 995 |
| 2022-12-28 | 982 | 1,000 | 981 | 984 | 700 | 984 |
| 2022-12-27 | 1,000 | 1,007 | 1,000 | 1,007 | 200 | 1,007 |
| 2022-12-26 | 990 | 995 | 990 | 995 | 2,500 | 995 |
| 2022-12-23 | 983 | 990 | 978 | 990 | 1,000 | 990 |
| 2022-12-22 | 995 | 998 | 975 | 998 | 1,100 | 998 |
| 2022-12-21 | 995 | 1,000 | 975 | 996 | 1,000 | 996 |
| 2022-12-20 | 1,015 | 1,015 | 970 | 1,000 | 5,100 | 1,000 |
| 2022-12-19 | 995 | 1,015 | 995 | 1,015 | 1,500 | 1,015 |
| 2022-12-16 | 990 | 996 | 976 | 996 | 2,000 | 996 |
| 2022-12-15 | 980 | 996 | 980 | 996 | 300 | 996 |
| 2022-12-14 | 990 | 990 | 975 | 976 | 1,900 | 976 |
| 2022-12-13 | 985 | 990 | 985 | 990 | 500 | 990 |
| 2022-12-12 | - | - | - | 987 | - | 987 |
| 2022-12-09 | 989 | 997 | 987 | 987 | 1,500 | 987 |
| 2022-12-08 | 990 | 990 | 990 | 990 | 500 | 990 |
| 2022-12-07 | 976 | 991 | 976 | 990 | 600 | 990 |
| 2022-12-06 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2022-12-05 | 998 | 998 | 995 | 995 | 300 | 995 |
| 2022-12-02 | 978 | 998 | 978 | 998 | 400 | 998 |
| 2022-12-01 | 1,000 | 1,000 | 975 | 981 | 1,500 | 981 |
| 2022-11-30 | 995 | 1,000 | 993 | 1,000 | 1,800 | 1,000 |
| 2022-11-29 | 995 | 995 | 980 | 993 | 1,300 | 993 |
| 2022-11-28 | 1,005 | 1,010 | 997 | 997 | 2,300 | 997 |
| 2022-11-25 | 1,008 | 1,008 | 992 | 997 | 2,200 | 997 |
| 2022-11-24 | 990 | 995 | 990 | 993 | 2,100 | 993 |
| 2022-11-22 | 982 | 992 | 982 | 991 | 600 | 991 |
| 2022-11-21 | 982 | 982 | 980 | 982 | 3,000 | 982 |
| 2022-11-18 | 987 | 987 | 982 | 982 | 500 | 982 |
| 2022-11-17 | 978 | 991 | 978 | 986 | 1,800 | 986 |
| 2022-11-16 | 973 | 978 | 967 | 978 | 1,400 | 978 |
| 2022-11-15 | 962 | 975 | 960 | 973 | 2,700 | 973 |
| 2022-11-14 | 970 | 986 | 961 | 975 | 6,200 | 975 |
| 2022-11-11 | 962 | 1,015 | 962 | 1,010 | 17,900 | 1,010 |
| 2022-11-10 | 984 | 984 | 977 | 977 | 3,900 | 977 |
| 2022-11-09 | 984 | 988 | 980 | 984 | 500 | 984 |
| 2022-11-08 | 983 | 989 | 979 | 979 | 1,900 | 979 |
| 2022-11-07 | 980 | 988 | 976 | 981 | 900 | 981 |
| 2022-11-04 | 989 | 989 | 950 | 973 | 2,600 | 973 |
| 2022-11-02 | 985 | 989 | 985 | 989 | 400 | 989 |
| 2022-11-01 | 972 | 988 | 970 | 981 | 1,100 | 981 |
| 2022-10-31 | 990 | 990 | 982 | 984 | 600 | 984 |
| 2022-10-28 | 975 | 975 | 969 | 975 | 1,000 | 975 |
| 2022-10-27 | 976 | 977 | 975 | 975 | 1,100 | 975 |
| 2022-10-26 | 976 | 976 | 976 | 976 | 500 | 976 |
| 2022-10-25 | 961 | 980 | 950 | 976 | 2,400 | 976 |
| 2022-10-24 | 953 | 978 | 953 | 975 | 300 | 975 |
| 2022-10-21 | - | - | - | 989 | - | 989 |
| 2022-10-20 | 993 | 993 | 959 | 989 | 11,900 | 989 |
| 2022-10-19 | 996 | 996 | 972 | 993 | 900 | 993 |
| 2022-10-18 | 940 | 995 | 940 | 995 | 2,700 | 995 |
| 2022-10-17 | 935 | 949 | 935 | 949 | 1,100 | 949 |
| 2022-10-14 | 972 | 972 | 911 | 950 | 6,600 | 950 |
| 2022-10-13 | 954 | 974 | 954 | 972 | 1,600 | 972 |
| 2022-10-12 | 974 | 974 | 950 | 968 | 1,900 | 968 |
| 2022-10-11 | - | - | - | 972 | - | 972 |
| 2022-10-07 | 960 | 972 | 960 | 972 | 200 | 972 |
| 2022-10-06 | 967 | 973 | 967 | 973 | 200 | 973 |
| 2022-10-05 | 966 | 976 | 966 | 975 | 800 | 975 |
| 2022-10-04 | 945 | 970 | 940 | 970 | 2,700 | 970 |
| 2022-10-03 | 958 | 961 | 946 | 960 | 600 | 960 |
| 2022-09-30 | 960 | 978 | 940 | 958 | 2,700 | 958 |
| 2022-09-29 | 969 | 969 | 968 | 968 | 1,200 | 968 |
| 2022-09-28 | 970 | 970 | 945 | 970 | 8,700 | 970 |
| 2022-09-27 | 971 | 979 | 971 | 979 | 500 | 979 |
| 2022-09-26 | 981 | 981 | 968 | 978 | 2,600 | 978 |
| 2022-09-22 | 967 | 984 | 967 | 981 | 2,400 | 981 |
| 2022-09-21 | 975 | 984 | 973 | 982 | 2,300 | 982 |
| 2022-09-20 | 975 | 985 | 973 | 980 | 7,300 | 980 |
| 2022-09-16 | 976 | 995 | 974 | 995 | 3,300 | 995 |
| 2022-09-15 | 992 | 1,000 | 961 | 978 | 3,700 | 978 |
| 2022-09-14 | 976 | 999 | 976 | 998 | 3,900 | 998 |
| 2022-09-13 | 1,005 | 1,005 | 989 | 989 | 2,500 | 989 |
| 2022-09-12 | 1,014 | 1,014 | 990 | 990 | 5,300 | 990 |
| 2022-09-09 | 982 | 1,019 | 982 | 1,019 | 1,500 | 1,019 |
| 2022-09-08 | 994 | 994 | 985 | 992 | 600 | 992 |
| 2022-09-07 | 987 | 994 | 983 | 994 | 1,900 | 994 |
| 2022-09-06 | 999 | 999 | 990 | 998 | 1,300 | 998 |
| 2022-09-05 | 984 | 1,009 | 981 | 998 | 2,700 | 998 |
| 2022-09-02 | 984 | 991 | 978 | 990 | 3,500 | 990 |
| 2022-09-01 | 987 | 1,000 | 969 | 984 | 4,100 | 984 |
| 2022-08-31 | 1,015 | 1,021 | 982 | 999 | 5,500 | 999 |
| 2022-08-30 | 984 | 1,065 | 984 | 1,001 | 60,300 | 1,001 |
| 2022-08-29 | 988 | 988 | 966 | 976 | 2,500 | 976 |
| 2022-08-26 | 970 | 990 | 970 | 990 | 1,800 | 990 |
| 2022-08-25 | 976 | 976 | 970 | 970 | 2,300 | 970 |
| 2022-08-24 | 970 | 970 | 962 | 965 | 3,900 | 965 |
| 2022-08-23 | 989 | 989 | 966 | 966 | 1,900 | 966 |
| 2022-08-22 | 984 | 999 | 974 | 978 | 3,600 | 978 |
| 2022-08-19 | 990 | 1,000 | 977 | 984 | 7,900 | 984 |
| 2022-08-18 | 969 | 1,024 | 963 | 1,013 | 9,400 | 1,013 |
| 2022-08-17 | 970 | 970 | 958 | 962 | 4,100 | 962 |
| 2022-08-16 | 984 | 990 | 963 | 970 | 2,400 | 970 |
| 2022-08-15 | 992 | 992 | 966 | 969 | 4,600 | 969 |
| 2022-08-12 | 955 | 998 | 955 | 977 | 17,300 | 977 |
| 2022-08-10 | 1,011 | 1,037 | 1,011 | 1,015 | 10,900 | 1,015 |
| 2022-08-09 | 1,002 | 1,029 | 1,002 | 1,020 | 8,700 | 1,020 |
| 2022-08-08 | 994 | 1,014 | 993 | 1,001 | 6,100 | 1,001 |
| 2022-08-05 | 956 | 990 | 956 | 979 | 6,300 | 979 |
| 2022-08-04 | 948 | 950 | 948 | 950 | 300 | 950 |
| 2022-08-03 | 938 | 938 | 937 | 937 | 300 | 937 |
| 2022-08-02 | 940 | 945 | 938 | 945 | 1,000 | 945 |
| 2022-08-01 | 935 | 938 | 935 | 938 | 300 | 938 |
| 2022-07-29 | 926 | 936 | 926 | 936 | 1,600 | 936 |
| 2022-07-28 | 947 | 947 | 940 | 940 | 500 | 940 |
| 2022-07-27 | 947 | 947 | 947 | 947 | 900 | 947 |
| 2022-07-26 | 936 | 947 | 936 | 947 | 2,900 | 947 |
| 2022-07-25 | 933 | 974 | 933 | 936 | 4,700 | 936 |
| 2022-07-22 | 939 | 939 | 930 | 933 | 2,400 | 933 |
| 2022-07-21 | 930 | 935 | 930 | 935 | 400 | 935 |
| 2022-07-20 | 938 | 938 | 927 | 927 | 3,200 | 927 |
| 2022-07-19 | 929 | 940 | 929 | 938 | 2,100 | 938 |
| 2022-07-15 | 919 | 927 | 919 | 927 | 700 | 927 |
| 2022-07-14 | 918 | 927 | 918 | 927 | 1,600 | 927 |
| 2022-07-13 | 920 | 933 | 920 | 922 | 1,500 | 922 |
| 2022-07-12 | 920 | 920 | 916 | 919 | 1,700 | 919 |
| 2022-07-11 | 927 | 935 | 920 | 924 | 4,700 | 924 |
| 2022-07-08 | 965 | 967 | 926 | 932 | 5,700 | 932 |
| 2022-07-07 | 978 | 978 | 965 | 965 | 2,000 | 965 |
| 2022-07-06 | 980 | 980 | 976 | 978 | 1,100 | 978 |
| 2022-07-05 | 953 | 976 | 950 | 976 | 2,000 | 976 |
| 2022-07-04 | 970 | 970 | 930 | 960 | 2,000 | 960 |
| 2022-07-01 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2022-06-30 | 989 | 1,000 | 981 | 996 | 600 | 996 |
| 2022-06-29 | - | - | - | 999 | - | 999 |
| 2022-06-28 | 1,005 | 1,005 | 983 | 999 | 1,100 | 999 |
| 2022-06-27 | 1,000 | 1,009 | 992 | 1,005 | 2,000 | 1,005 |
| 2022-06-24 | 989 | 1,000 | 984 | 1,000 | 2,800 | 1,000 |
| 2022-06-23 | 980 | 1,000 | 980 | 989 | 1,500 | 989 |
| 2022-06-22 | 987 | 1,027 | 951 | 1,020 | 7,800 | 1,020 |
| 2022-06-21 | 1,048 | 1,077 | 992 | 1,013 | 8,300 | 1,013 |
| 2022-06-20 | 1,040 | 1,048 | 1,013 | 1,039 | 7,300 | 1,039 |
| 2022-06-17 | 976 | 1,042 | 972 | 1,040 | 16,000 | 1,040 |
| 2022-06-16 | 990 | 1,005 | 972 | 991 | 7,200 | 991 |
| 2022-06-15 | 940 | 1,010 | 940 | 990 | 18,100 | 990 |
| 2022-06-14 | 920 | 945 | 917 | 938 | 1,800 | 938 |
| 2022-06-13 | 921 | 946 | 910 | 935 | 3,800 | 935 |
| 2022-06-10 | 918 | 946 | 916 | 946 | 1,800 | 946 |
| 2022-06-09 | 928 | 967 | 928 | 947 | 4,900 | 947 |
| 2022-06-08 | 905 | 924 | 898 | 924 | 4,500 | 924 |
| 2022-06-07 | 900 | 905 | 900 | 900 | 2,000 | 900 |
| 2022-06-06 | 911 | 911 | 900 | 904 | 5,100 | 904 |
| 2022-06-03 | 894 | 896 | 894 | 896 | 1,000 | 896 |
| 2022-06-02 | 896 | 896 | 896 | 896 | 300 | 896 |
| 2022-06-01 | 892 | 900 | 882 | 896 | 1,500 | 896 |
| 2022-05-31 | 890 | 899 | 889 | 892 | 1,400 | 892 |
| 2022-05-30 | 883 | 905 | 883 | 887 | 2,400 | 887 |
| 2022-05-27 | 887 | 888 | 880 | 888 | 1,800 | 888 |
| 2022-05-26 | 890 | 893 | 870 | 888 | 7,700 | 888 |
| 2022-05-25 | 890 | 903 | 888 | 888 | 1,400 | 888 |
| 2022-05-24 | 895 | 914 | 892 | 895 | 3,200 | 895 |
| 2022-05-23 | 895 | 895 | 895 | 895 | 100 | 895 |
| 2022-05-20 | 895 | 895 | 890 | 890 | 6,800 | 890 |
| 2022-05-19 | 888 | 899 | 887 | 893 | 4,400 | 893 |
| 2022-05-18 | 890 | 892 | 890 | 890 | 2,200 | 890 |
| 2022-05-17 | 881 | 899 | 881 | 889 | 3,100 | 889 |
| 2022-05-16 | 907 | 910 | 886 | 894 | 8,300 | 894 |
| 2022-05-13 | 879 | 880 | 869 | 879 | 2,200 | 879 |
| 2022-05-12 | 879 | 880 | 869 | 869 | 1,100 | 869 |
| 2022-05-11 | 876 | 885 | 875 | 880 | 800 | 880 |
| 2022-05-10 | 876 | 876 | 876 | 876 | 500 | 876 |
| 2022-05-09 | 875 | 885 | 875 | 876 | 1,100 | 876 |
| 2022-05-06 | 878 | 883 | 872 | 872 | 1,300 | 872 |
| 2022-05-02 | 885 | 885 | 876 | 878 | 600 | 878 |
| 2022-04-28 | 880 | 885 | 879 | 885 | 600 | 885 |
| 2022-04-27 | 883 | 887 | 878 | 885 | 4,300 | 885 |
| 2022-04-26 | 885 | 900 | 885 | 891 | 2,000 | 891 |
| 2022-04-25 | 880 | 888 | 880 | 882 | 700 | 882 |
| 2022-04-22 | 897 | 897 | 889 | 889 | 1,200 | 889 |
| 2022-04-21 | 890 | 897 | 890 | 897 | 2,300 | 897 |
| 2022-04-20 | 906 | 906 | 882 | 884 | 27,800 | 884 |
| 2022-04-19 | 903 | 906 | 895 | 906 | 4,600 | 906 |
| 2022-04-18 | 887 | 895 | 887 | 895 | 2,300 | 895 |
| 2022-04-15 | 887 | 888 | 886 | 887 | 4,600 | 887 |
| 2022-04-14 | 887 | 892 | 887 | 887 | 1,100 | 887 |
| 2022-04-13 | 879 | 891 | 879 | 891 | 3,000 | 891 |
| 2022-04-12 | 880 | 880 | 878 | 878 | 200 | 878 |
| 2022-04-11 | 885 | 888 | 879 | 883 | 1,900 | 883 |
| 2022-04-08 | - | - | - | 877 | - | 877 |
| 2022-04-07 | 875 | 879 | 875 | 877 | 2,200 | 877 |
| 2022-04-06 | 876 | 878 | 876 | 878 | 1,100 | 878 |
| 2022-04-05 | 876 | 881 | 876 | 878 | 600 | 878 |
| 2022-04-04 | 878 | 883 | 872 | 881 | 1,300 | 881 |
| 2022-04-01 | 879 | 882 | 873 | 873 | 2,200 | 873 |
| 2022-03-31 | 875 | 881 | 875 | 881 | 200 | 881 |
| 2022-03-30 | 870 | 872 | 870 | 871 | 1,400 | 871 |
| 2022-03-29 | 870 | 874 | 868 | 871 | 1,300 | 871 |
| 2022-03-28 | 870 | 870 | 867 | 870 | 4,600 | 870 |
| 2022-03-25 | 875 | 875 | 873 | 874 | 700 | 874 |
| 2022-03-24 | 880 | 880 | 872 | 873 | 3,900 | 873 |
| 2022-03-23 | 880 | 880 | 878 | 878 | 1,000 | 878 |
| 2022-03-22 | 880 | 880 | 875 | 875 | 3,400 | 875 |
| 2022-03-18 | 879 | 879 | 873 | 875 | 1,600 | 875 |
| 2022-03-17 | 891 | 891 | 878 | 880 | 3,600 | 880 |
| 2022-03-16 | 872 | 895 | 870 | 880 | 3,700 | 880 |
| 2022-03-15 | 881 | 897 | 870 | 872 | 3,000 | 872 |
| 2022-03-14 | 900 | 900 | 860 | 866 | 11,300 | 866 |
| 2022-03-11 | 887 | 924 | 887 | 895 | 8,800 | 895 |
| 2022-03-10 | 899 | 900 | 882 | 882 | 800 | 882 |
| 2022-03-09 | 874 | 894 | 874 | 894 | 300 | 894 |
| 2022-03-08 | 860 | 875 | 860 | 875 | 800 | 875 |
| 2022-03-07 | 865 | 873 | 860 | 861 | 1,700 | 861 |
| 2022-03-04 | 873 | 886 | 873 | 873 | 900 | 873 |
| 2022-03-03 | 893 | 893 | 871 | 882 | 600 | 882 |
| 2022-03-02 | 910 | 910 | 895 | 895 | 700 | 895 |
| 2022-03-01 | 888 | 912 | 888 | 895 | 900 | 895 |
| 2022-02-28 | 869 | 888 | 865 | 885 | 5,200 | 885 |
| 2022-02-25 | 861 | 869 | 853 | 864 | 5,100 | 864 |
| 2022-02-24 | 896 | 897 | 861 | 861 | 5,100 | 861 |
| 2022-02-22 | 901 | 932 | 895 | 896 | 3,400 | 896 |
| 2022-02-21 | 900 | 900 | 900 | 900 | 2,500 | 900 |
| 2022-02-18 | 918 | 918 | 893 | 900 | 1,100 | 900 |
| 2022-02-17 | 919 | 928 | 886 | 886 | 7,900 | 886 |
| 2022-02-16 | 913 | 920 | 892 | 892 | 1,700 | 892 |
| 2022-02-15 | 894 | 920 | 888 | 888 | 5,400 | 888 |
| 2022-02-14 | 891 | 895 | 873 | 895 | 800 | 895 |
| 2022-02-10 | 881 | 891 | 881 | 891 | 600 | 891 |
| 2022-02-09 | 861 | 884 | 861 | 873 | 1,600 | 873 |
| 2022-02-08 | 868 | 868 | 860 | 860 | 1,600 | 860 |
| 2022-02-07 | 875 | 880 | 868 | 868 | 500 | 868 |
| 2022-02-04 | 871 | 874 | 870 | 871 | 500 | 871 |
| 2022-02-03 | 893 | 893 | 880 | 880 | 500 | 880 |
| 2022-02-02 | 891 | 911 | 865 | 882 | 3,600 | 882 |
| 2022-02-01 | 878 | 911 | 878 | 883 | 2,500 | 883 |
| 2022-01-31 | 887 | 887 | 872 | 881 | 300 | 881 |
| 2022-01-28 | 861 | 874 | 861 | 874 | 600 | 874 |
| 2022-01-27 | 914 | 914 | 861 | 861 | 5,100 | 861 |
| 2022-01-26 | 875 | 899 | 875 | 884 | 1,200 | 884 |
| 2022-01-25 | 860 | 860 | 858 | 860 | 700 | 860 |
| 2022-01-24 | 857 | 882 | 857 | 879 | 700 | 879 |
| 2022-01-21 | 875 | 875 | 855 | 859 | 4,700 | 859 |
| 2022-01-20 | 874 | 879 | 874 | 874 | 3,000 | 874 |
| 2022-01-19 | 891 | 893 | 870 | 870 | 3,300 | 870 |
| 2022-01-18 | 896 | 900 | 896 | 900 | 2,100 | 900 |
| 2022-01-17 | 900 | 905 | 894 | 895 | 1,100 | 895 |
| 2022-01-14 | 892 | 892 | 885 | 891 | 2,100 | 891 |
| 2022-01-13 | 902 | 918 | 885 | 897 | 3,700 | 897 |
| 2022-01-12 | 871 | 910 | 871 | 897 | 7,500 | 897 |
| 2022-01-11 | 870 | 888 | 870 | 871 | 600 | 871 |
| 2022-01-07 | 888 | 888 | 860 | 880 | 2,400 | 880 |
| 2022-01-06 | 880 | 885 | 873 | 879 | 1,200 | 879 |
| 2022-01-05 | 907 | 908 | 882 | 885 | 800 | 885 |
| 2022-01-04 | 896 | 900 | 884 | 900 | 2,100 | 900 |
分割・併合履歴 ： [1991-12-25]1株→1.1株