Ｈａｍｅｅ(3134)の株価時系列情報
Ｈａｍｅｅ(3134)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,900 | 1,913 | 1,867 | 1,891 | 388,600 |
| 2017/12/28 | 1,797 | 1,870 | 1,793 | 1,857 | 459,300 |
| 2017/12/27 | 1,704 | 1,783 | 1,704 | 1,766 | 296,600 |
| 2017/12/26 | 1,718 | 1,718 | 1,688 | 1,704 | 183,900 |
| 2017/12/25 | 1,729 | 1,729 | 1,698 | 1,725 | 126,900 |
| 2017/12/22 | 1,700 | 1,724 | 1,693 | 1,705 | 206,200 |
| 2017/12/21 | 1,689 | 1,695 | 1,630 | 1,675 | 196,200 |
| 2017/12/20 | 1,678 | 1,717 | 1,644 | 1,689 | 374,200 |
| 2017/12/19 | 1,578 | 1,658 | 1,569 | 1,626 | 580,200 |
| 2017/12/18 | 1,560 | 1,575 | 1,515 | 1,553 | 424,500 |
| 2017/12/15 | 1,550 | 1,572 | 1,508 | 1,557 | 743,500 |
| 2017/12/14 | 1,588 | 1,604 | 1,524 | 1,557 | 1,786,300 |
| 2017/12/13 | 1,777 | 1,790 | 1,731 | 1,788 | 376,000 |
| 2017/12/12 | 1,774 | 1,797 | 1,726 | 1,754 | 337,200 |
| 2017/12/11 | 1,700 | 1,758 | 1,675 | 1,752 | 405,000 |
| 2017/12/08 | 1,680 | 1,706 | 1,643 | 1,690 | 235,600 |
| 2017/12/07 | 1,635 | 1,685 | 1,632 | 1,676 | 111,100 |
| 2017/12/06 | 1,685 | 1,718 | 1,635 | 1,639 | 189,000 |
| 2017/12/05 | 1,653 | 1,698 | 1,639 | 1,669 | 146,800 |
| 2017/12/04 | 1,711 | 1,726 | 1,645 | 1,672 | 199,600 |
| 2017/12/01 | 1,715 | 1,724 | 1,678 | 1,708 | 143,600 |
| 2017/11/30 | 1,716 | 1,725 | 1,677 | 1,705 | 200,700 |
| 2017/11/29 | 1,665 | 1,731 | 1,660 | 1,700 | 419,700 |
| 2017/11/28 | 1,657 | 1,657 | 1,604 | 1,640 | 116,300 |
| 2017/11/27 | 1,653 | 1,667 | 1,624 | 1,635 | 133,500 |
| 2017/11/24 | 1,625 | 1,658 | 1,615 | 1,639 | 151,300 |
| 2017/11/22 | 1,629 | 1,629 | 1,576 | 1,619 | 148,000 |
| 2017/11/21 | 1,589 | 1,628 | 1,556 | 1,621 | 184,600 |
| 2017/11/20 | 1,526 | 1,580 | 1,510 | 1,574 | 168,700 |
| 2017/11/17 | 1,570 | 1,570 | 1,521 | 1,532 | 127,400 |
| 2017/11/16 | 1,470 | 1,540 | 1,461 | 1,540 | 102,300 |
| 2017/11/15 | 1,543 | 1,555 | 1,454 | 1,487 | 322,400 |
| 2017/11/14 | 1,615 | 1,623 | 1,543 | 1,550 | 260,400 |
| 2017/11/13 | 1,597 | 1,631 | 1,588 | 1,627 | 163,500 |
| 2017/11/10 | 1,549 | 1,578 | 1,548 | 1,578 | 65,900 |
| 2017/11/09 | 1,578 | 1,595 | 1,547 | 1,573 | 163,200 |
| 2017/11/08 | 1,583 | 1,591 | 1,562 | 1,569 | 84,800 |
| 2017/11/07 | 1,579 | 1,580 | 1,553 | 1,576 | 93,300 |
| 2017/11/06 | 1,590 | 1,593 | 1,553 | 1,576 | 100,200 |
| 2017/11/02 | 1,626 | 1,631 | 1,573 | 1,579 | 194,000 |
| 2017/11/01 | 1,650 | 1,667 | 1,615 | 1,616 | 173,000 |
| 2017/10/31 | 1,630 | 1,657 | 1,619 | 1,637 | 118,400 |
| 2017/10/30 | 1,640 | 1,648 | 1,611 | 1,629 | 129,700 |
| 2017/10/27 | 1,627 | 1,672 | 1,627 | 1,632 | 183,600 |
| 2017/10/26 | 1,653 | 1,682 | 1,615 | 1,623 | 193,300 |
| 2017/10/25 | 1,713 | 1,713 | 1,644 | 1,646 | 160,700 |
| 2017/10/24 | 1,667 | 1,724 | 1,667 | 1,713 | 208,100 |
| 2017/10/23 | 1,639 | 1,676 | 1,606 | 1,667 | 160,500 |
| 2017/10/20 | 1,640 | 1,673 | 1,622 | 1,623 | 112,200 |
| 2017/10/19 | 1,723 | 1,734 | 1,650 | 1,657 | 291,900 |
| 2017/10/18 | 1,701 | 1,705 | 1,627 | 1,632 | 224,700 |
| 2017/10/17 | 1,670 | 1,700 | 1,648 | 1,696 | 243,300 |
| 2017/10/16 | 1,627 | 1,653 | 1,609 | 1,650 | 118,100 |
| 2017/10/13 | 1,637 | 1,637 | 1,595 | 1,617 | 113,400 |
| 2017/10/12 | 1,625 | 1,654 | 1,614 | 1,617 | 123,100 |
| 2017/10/11 | 1,652 | 1,683 | 1,608 | 1,625 | 160,200 |
| 2017/10/10 | 1,657 | 1,697 | 1,643 | 1,649 | 128,100 |
| 2017/10/06 | 1,672 | 1,697 | 1,656 | 1,656 | 115,800 |
| 2017/10/05 | 1,739 | 1,745 | 1,670 | 1,670 | 230,000 |
| 2017/10/04 | 1,750 | 1,760 | 1,727 | 1,739 | 136,400 |
| 2017/10/03 | 1,745 | 1,762 | 1,721 | 1,733 | 132,700 |
| 2017/10/02 | 1,746 | 1,764 | 1,715 | 1,719 | 184,900 |
| 2017/09/29 | 1,775 | 1,788 | 1,700 | 1,718 | 288,300 |
| 2017/09/28 | 1,814 | 1,816 | 1,767 | 1,783 | 183,800 |
| 2017/09/27 | 1,772 | 1,830 | 1,771 | 1,808 | 220,700 |
| 2017/09/26 | 1,796 | 1,808 | 1,762 | 1,773 | 220,700 |
| 2017/09/25 | 1,825 | 1,839 | 1,760 | 1,804 | 405,300 |
| 2017/09/22 | 1,873 | 1,885 | 1,792 | 1,826 | 377,400 |
| 2017/09/21 | 1,961 | 1,971 | 1,873 | 1,876 | 352,700 |
| 2017/09/20 | 1,984 | 2,015 | 1,948 | 1,961 | 270,600 |
| 2017/09/19 | 2,060 | 2,073 | 1,932 | 1,979 | 659,500 |
| 2017/09/15 | 1,852 | 2,135 | 1,825 | 2,060 | 1,683,400 |
| 2017/09/14 | 1,728 | 1,972 | 1,721 | 1,892 | 1,752,100 |
| 2017/09/13 | 1,635 | 1,655 | 1,554 | 1,635 | 352,000 |
| 2017/09/12 | 1,630 | 1,663 | 1,595 | 1,653 | 214,100 |
| 2017/09/11 | 1,543 | 1,603 | 1,538 | 1,601 | 167,700 |
| 2017/09/08 | 1,483 | 1,525 | 1,480 | 1,524 | 131,500 |
| 2017/09/07 | 1,550 | 1,559 | 1,471 | 1,482 | 159,900 |
| 2017/09/06 | 1,452 | 1,543 | 1,442 | 1,532 | 290,500 |
| 2017/09/05 | 1,679 | 1,679 | 1,498 | 1,522 | 435,800 |
| 2017/09/04 | 1,601 | 1,678 | 1,580 | 1,676 | 203,000 |
| 2017/09/01 | 1,626 | 1,659 | 1,608 | 1,627 | 107,400 |
| 2017/08/31 | 1,580 | 1,638 | 1,566 | 1,638 | 266,600 |
| 2017/08/30 | 1,577 | 1,591 | 1,541 | 1,547 | 137,300 |
| 2017/08/29 | 1,550 | 1,604 | 1,550 | 1,571 | 108,600 |
| 2017/08/28 | 1,549 | 1,604 | 1,546 | 1,574 | 263,600 |
| 2017/08/25 | 1,688 | 1,688 | 1,618 | 1,628 | 131,200 |
| 2017/08/24 | 1,660 | 1,683 | 1,648 | 1,680 | 77,300 |
| 2017/08/23 | 1,655 | 1,665 | 1,631 | 1,656 | 95,200 |
| 2017/08/22 | 1,625 | 1,658 | 1,613 | 1,618 | 123,400 |
| 2017/08/21 | 1,730 | 1,732 | 1,614 | 1,618 | 213,200 |
| 2017/08/18 | 1,680 | 1,716 | 1,656 | 1,700 | 125,000 |
| 2017/08/17 | 1,681 | 1,732 | 1,681 | 1,692 | 174,400 |
| 2017/08/16 | 1,620 | 1,702 | 1,612 | 1,670 | 207,800 |
| 2017/08/15 | 1,613 | 1,638 | 1,587 | 1,618 | 89,800 |
| 2017/08/14 | 1,590 | 1,639 | 1,575 | 1,600 | 137,600 |
| 2017/08/10 | 1,604 | 1,633 | 1,587 | 1,597 | 87,100 |
| 2017/08/09 | 1,627 | 1,627 | 1,585 | 1,597 | 108,000 |
| 2017/08/08 | 1,570 | 1,650 | 1,570 | 1,617 | 141,300 |
| 2017/08/07 | 1,555 | 1,605 | 1,550 | 1,571 | 118,900 |
| 2017/08/04 | 1,559 | 1,615 | 1,556 | 1,565 | 147,800 |
| 2017/08/03 | 1,680 | 1,680 | 1,563 | 1,573 | 332,300 |
| 2017/08/02 | 1,611 | 1,686 | 1,611 | 1,684 | 139,300 |
| 2017/08/01 | 1,623 | 1,639 | 1,525 | 1,607 | 267,800 |
| 2017/07/31 | 1,708 | 1,737 | 1,610 | 1,635 | 209,800 |
| 2017/07/28 | 1,741 | 1,742 | 1,682 | 1,707 | 108,300 |
| 2017/07/27 | 1,690 | 1,748 | 1,690 | 1,734 | 108,100 |
| 2017/07/26 | 1,723 | 1,724 | 1,678 | 1,709 | 150,100 |
| 2017/07/25 | 1,761 | 1,761 | 1,720 | 1,728 | 136,400 |
| 2017/07/24 | 1,765 | 1,765 | 1,733 | 1,758 | 93,700 |
| 2017/07/21 | 1,745 | 1,774 | 1,724 | 1,751 | 127,100 |
| 2017/07/20 | 1,730 | 1,787 | 1,716 | 1,732 | 352,000 |
| 2017/07/19 | 1,680 | 1,724 | 1,665 | 1,715 | 212,400 |
| 2017/07/18 | 1,648 | 1,684 | 1,620 | 1,678 | 167,100 |
| 2017/07/14 | 1,690 | 1,700 | 1,610 | 1,629 | 191,000 |
| 2017/07/13 | 1,705 | 1,750 | 1,666 | 1,688 | 367,700 |
| 2017/07/12 | 1,635 | 1,709 | 1,626 | 1,690 | 375,500 |
| 2017/07/11 | 1,644 | 1,656 | 1,628 | 1,632 | 118,900 |
| 2017/07/10 | 1,626 | 1,656 | 1,604 | 1,644 | 192,700 |
| 2017/07/07 | 1,556 | 1,620 | 1,552 | 1,603 | 203,000 |
| 2017/07/06 | 1,552 | 1,597 | 1,546 | 1,565 | 98,200 |
| 2017/07/05 | 1,563 | 1,597 | 1,515 | 1,567 | 214,200 |
| 2017/07/04 | 1,650 | 1,655 | 1,560 | 1,572 | 270,400 |
| 2017/07/03 | 1,621 | 1,677 | 1,611 | 1,639 | 286,200 |
| 2017/06/30 | 1,570 | 1,629 | 1,562 | 1,619 | 260,400 |
| 2017/06/29 | 1,606 | 1,627 | 1,559 | 1,597 | 325,000 |
| 2017/06/28 | 1,667 | 1,680 | 1,602 | 1,602 | 267,300 |
| 2017/06/27 | 1,690 | 1,695 | 1,650 | 1,682 | 220,700 |
| 2017/06/26 | 1,627 | 1,698 | 1,606 | 1,684 | 381,500 |
| 2017/06/23 | 1,655 | 1,668 | 1,590 | 1,619 | 356,600 |
| 2017/06/22 | 1,671 | 1,694 | 1,634 | 1,670 | 359,600 |
| 2017/06/21 | 1,630 | 1,673 | 1,612 | 1,670 | 423,400 |
| 2017/06/20 | 1,650 | 1,680 | 1,602 | 1,644 | 631,900 |
| 2017/06/19 | 1,600 | 1,648 | 1,551 | 1,642 | 779,100 |
| 2017/06/16 | 1,560 | 1,618 | 1,533 | 1,591 | 1,667,500 |
| 2017/06/15 | 1,436 | 1,636 | 1,411 | 1,531 | 2,907,100 |
| 2017/06/14 | 1,405 | 1,408 | 1,341 | 1,348 | 368,900 |
| 2017/06/13 | 1,373 | 1,407 | 1,339 | 1,383 | 297,100 |
| 2017/06/12 | 1,387 | 1,426 | 1,361 | 1,382 | 368,700 |
| 2017/06/09 | 1,325 | 1,390 | 1,325 | 1,387 | 241,200 |
| 2017/06/08 | 1,346 | 1,353 | 1,323 | 1,328 | 168,500 |
| 2017/06/07 | 1,286 | 1,346 | 1,283 | 1,340 | 269,600 |
| 2017/06/06 | 1,320 | 1,324 | 1,288 | 1,301 | 248,500 |
| 2017/06/05 | 1,278 | 1,330 | 1,247 | 1,326 | 341,200 |
| 2017/06/02 | 1,250 | 1,286 | 1,246 | 1,282 | 228,700 |
| 2017/06/01 | 1,270 | 1,292 | 1,237 | 1,270 | 356,000 |
| 2017/05/31 | 1,270 | 1,280 | 1,215 | 1,258 | 423,000 |
| 2017/05/30 | 1,167 | 1,253 | 1,156 | 1,236 | 716,600 |
| 2017/05/29 | 1,152 | 1,158 | 1,117 | 1,123 | 156,400 |
| 2017/05/26 | 1,129 | 1,145 | 1,129 | 1,137 | 96,300 |
| 2017/05/25 | 1,155 | 1,155 | 1,122 | 1,126 | 123,400 |
| 2017/05/24 | 1,167 | 1,172 | 1,131 | 1,143 | 164,800 |
| 2017/05/23 | 1,145 | 1,159 | 1,133 | 1,156 | 135,000 |
| 2017/05/22 | 1,129 | 1,152 | 1,120 | 1,131 | 178,400 |
| 2017/05/19 | 1,089 | 1,140 | 1,086 | 1,107 | 204,700 |
| 2017/05/18 | 1,060 | 1,089 | 1,060 | 1,075 | 223,100 |
| 2017/05/17 | 1,113 | 1,144 | 1,108 | 1,115 | 152,100 |
| 2017/05/16 | 1,138 | 1,141 | 1,108 | 1,115 | 148,900 |
| 2017/05/15 | 1,078 | 1,135 | 1,077 | 1,127 | 193,600 |
| 2017/05/12 | 1,090 | 1,103 | 1,074 | 1,079 | 89,600 |
| 2017/05/11 | 1,095 | 1,108 | 1,092 | 1,092 | 95,700 |
| 2017/05/10 | 1,112 | 1,127 | 1,092 | 1,094 | 188,000 |
| 2017/05/09 | 1,098 | 1,119 | 1,092 | 1,107 | 162,200 |
| 2017/05/08 | 1,100 | 1,115 | 1,071 | 1,091 | 218,000 |
| 2017/05/02 | 1,057 | 1,093 | 1,057 | 1,088 | 172,300 |
| 2017/05/01 | 1,044 | 1,076 | 1,038 | 1,062 | 196,000 |
| 2017/04/28 | 1,054 | 1,060 | 1,025 | 1,031 | 115,800 |
| 2017/04/27 | 1,040 | 1,053 | 1,028 | 1,040 | 174,200 |
| 2017/04/26 | 1,030 | 1,058 | 1,026 | 1,039 | 148,600 |
| 2017/04/25 | 1,017 | 1,034 | 1,011 | 1,011 | 190,600 |
| 2017/04/24 | 1,042 | 1,055 | 1,000 | 1,010 | 158,200 |
| 2017/04/21 | 1,067 | 1,067 | 1,036 | 1,046 | 90,500 |
| 2017/04/20 | 1,036 | 1,068 | 1,036 | 1,050 | 130,400 |
| 2017/04/19 | 1,039 | 1,073 | 1,031 | 1,033 | 187,500 |
| 2017/04/18 | 1,013 | 1,053 | 1,012 | 1,051 | 243,700 |
| 2017/04/17 | 947 | 999 | 941 | 994 | 198,000 |
| 2017/04/14 | 993 | 1,006 | 950 | 952 | 215,300 |
| 2017/04/13 | 978 | 1,019 | 978 | 997 | 190,000 |
| 2017/04/12 | 1,056 | 1,058 | 989 | 998 | 390,000 |
| 2017/04/11 | 1,085 | 1,123 | 1,053 | 1,077 | 267,000 |
| 2017/04/10 | 1,064 | 1,119 | 1,034 | 1,096 | 544,900 |
| 2017/04/07 | 1,039 | 1,064 | 972 | 1,007 | 294,000 |
| 2017/04/06 | 1,108 | 1,108 | 1,015 | 1,022 | 292,400 |
| 2017/04/05 | 1,068 | 1,119 | 1,055 | 1,093 | 362,600 |
| 2017/04/04 | 1,140 | 1,164 | 993 | 1,038 | 622,700 |
| 2017/04/03 | 1,060 | 1,116 | 1,060 | 1,113 | 373,500 |
| 2017/03/31 | 1,077 | 1,094 | 1,030 | 1,053 | 215,000 |
| 2017/03/30 | 1,047 | 1,075 | 1,045 | 1,066 | 281,300 |
| 2017/03/29 | 1,039 | 1,048 | 1,030 | 1,038 | 176,900 |
| 2017/03/28 | 1,004 | 1,030 | 991 | 1,030 | 158,700 |
| 2017/03/27 | 1,027 | 1,029 | 995 | 999 | 138,100 |
| 2017/03/24 | 987 | 1,020 | 981 | 1,020 | 133,000 |
| 2017/03/23 | 1,012 | 1,022 | 972 | 982 | 138,900 |
| 2017/03/22 | 975 | 1,020 | 972 | 1,012 | 173,100 |
| 2017/03/21 | 977 | 992 | 965 | 992 | 113,400 |
| 2017/03/17 | 961 | 979 | 956 | 979 | 96,500 |
| 2017/03/16 | 954 | 970 | 952 | 969 | 78,700 |
| 2017/03/15 | 990 | 995 | 955 | 961 | 191,600 |
| 2017/03/14 | 958 | 992 | 951 | 987 | 277,700 |
| 2017/03/13 | 1,031 | 1,052 | 963 | 973 | 619,700 |
| 2017/03/10 | 1,083 | 1,098 | 1,044 | 1,056 | 334,800 |
| 2017/03/09 | 1,030 | 1,073 | 1,030 | 1,072 | 374,900 |
| 2017/03/08 | 1,033 | 1,035 | 1,019 | 1,026 | 118,900 |
| 2017/03/07 | 1,006 | 1,035 | 1,006 | 1,030 | 127,900 |
| 2017/03/06 | 1,015 | 1,045 | 1,004 | 1,006 | 206,000 |
| 2017/03/03 | 996 | 1,018 | 996 | 1,017 | 112,400 |
| 2017/03/02 | 1,003 | 1,019 | 992 | 1,000 | 97,700 |
| 2017/03/01 | 1,000 | 1,012 | 984 | 1,003 | 136,400 |
| 2017/02/28 | 1,006 | 1,020 | 980 | 1,013 | 138,600 |
| 2017/02/27 | 1,017 | 1,017 | 980 | 1,003 | 124,900 |
| 2017/02/24 | 1,018 | 1,025 | 983 | 1,017 | 190,900 |
| 2017/02/23 | 1,015 | 1,030 | 995 | 1,018 | 240,800 |
| 2017/02/22 | 960 | 1,014 | 959 | 1,009 | 440,900 |
| 2017/02/21 | 958 | 975 | 945 | 951 | 198,600 |
| 2017/02/20 | 928 | 955 | 927 | 954 | 165,400 |
| 2017/02/17 | 905 | 922 | 903 | 922 | 62,400 |
| 2017/02/16 | 911 | 911 | 891 | 906 | 85,300 |
| 2017/02/15 | 926 | 933 | 907 | 913 | 56,700 |
| 2017/02/14 | 937 | 937 | 918 | 923 | 57,800 |
| 2017/02/13 | 949 | 949 | 925 | 933 | 73,300 |
| 2017/02/10 | 920 | 942 | 919 | 935 | 92,600 |
| 2017/02/09 | 929 | 932 | 915 | 920 | 58,700 |
| 2017/02/08 | 904 | 926 | 902 | 926 | 85,400 |
| 2017/02/07 | 898 | 905 | 893 | 900 | 52,500 |
| 2017/02/06 | 890 | 919 | 890 | 908 | 87,600 |
| 2017/02/03 | 896 | 908 | 884 | 885 | 91,900 |
| 2017/02/02 | 918 | 924 | 889 | 892 | 111,700 |
| 2017/02/01 | 912 | 928 | 910 | 919 | 96,700 |
| 2017/01/31 | 948 | 960 | 912 | 917 | 175,300 |
| 2017/01/30 | 915 | 951 | 901 | 936 | 219,700 |
| 2017/01/27 | 895 | 920 | 890 | 903 | 121,300 |
| 2017/01/26 | 885 | 905 | 884 | 884 | 91,400 |
| 2017/01/25 | 880 | 919 | 877 | 882 | 129,100 |
| 2017/01/24 | 869 | 879 | 860 | 863 | 63,500 |
| 2017/01/23 | 882 | 889 | 870 | 872 | 81,400 |
| 2017/01/20 | 883 | 907 | 878 | 892 | 82,600 |
| 2017/01/19 | 906 | 914 | 894 | 894 | 95,600 |
| 2017/01/18 | 904 | 915 | 886 | 906 | 137,100 |
| 2017/01/17 | 922 | 932 | 904 | 913 | 111,300 |
| 2017/01/16 | 970 | 973 | 927 | 929 | 185,300 |
| 2017/01/13 | 943 | 965 | 938 | 964 | 123,600 |
| 2017/01/12 | 930 | 954 | 930 | 945 | 103,100 |
| 2017/01/11 | 931 | 945 | 929 | 935 | 91,300 |
| 2017/01/10 | 952 | 952 | 925 | 929 | 97,300 |
| 2017/01/06 | 941 | 954 | 936 | 943 | 91,700 |
| 2017/01/05 | 933 | 960 | 922 | 945 | 165,300 |
| 2017/01/04 | 933 | 940 | 912 | 927 | 111,100 |