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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,047 | 1,054 | 996 | 1,001 | 361,000 |
| 2018/12/27 | 1,082 | 1,107 | 1,053 | 1,107 | 330,800 |
| 2018/12/26 | 1,072 | 1,085 | 1,002 | 1,052 | 224,600 |
| 2018/12/25 | 1,100 | 1,100 | 1,038 | 1,054 | 275,900 |
| 2018/12/21 | 1,100 | 1,117 | 1,068 | 1,098 | 403,800 |
| 2018/12/20 | 1,140 | 1,169 | 1,115 | 1,159 | 250,600 |
| 2018/12/19 | 1,200 | 1,202 | 1,133 | 1,140 | 407,100 |
| 2018/12/18 | 1,278 | 1,278 | 1,227 | 1,232 | 222,100 |
| 2018/12/17 | 1,351 | 1,359 | 1,260 | 1,281 | 379,700 |
| 2018/12/14 | 1,458 | 1,468 | 1,400 | 1,407 | 296,300 |
| 2018/12/13 | 1,625 | 1,626 | 1,462 | 1,488 | 710,600 |
| 2018/12/12 | 1,792 | 1,828 | 1,715 | 1,745 | 185,600 |
| 2018/12/11 | 1,863 | 1,886 | 1,828 | 1,828 | 115,800 |
| 2018/12/10 | 1,825 | 1,897 | 1,823 | 1,886 | 55,600 |
| 2018/12/07 | 1,830 | 1,905 | 1,817 | 1,877 | 56,600 |
| 2018/12/06 | 1,925 | 1,925 | 1,806 | 1,837 | 89,400 |
| 2018/12/05 | 1,878 | 1,929 | 1,870 | 1,919 | 102,600 |
| 2018/12/04 | 1,877 | 1,926 | 1,877 | 1,902 | 120,600 |
| 2018/12/03 | 1,840 | 1,879 | 1,839 | 1,877 | 79,600 |
| 2018/11/30 | 1,808 | 1,872 | 1,807 | 1,831 | 80,600 |
| 2018/11/29 | 1,833 | 1,875 | 1,798 | 1,808 | 137,800 |
| 2018/11/28 | 1,785 | 1,828 | 1,783 | 1,825 | 117,300 |
| 2018/11/27 | 1,775 | 1,790 | 1,753 | 1,785 | 37,700 |
| 2018/11/26 | 1,734 | 1,770 | 1,722 | 1,765 | 51,400 |
| 2018/11/22 | 1,701 | 1,733 | 1,667 | 1,728 | 45,200 |
| 2018/11/21 | 1,684 | 1,759 | 1,684 | 1,702 | 164,700 |
| 2018/11/20 | 1,666 | 1,705 | 1,651 | 1,677 | 68,200 |
| 2018/11/19 | 1,600 | 1,713 | 1,600 | 1,676 | 118,600 |
| 2018/11/16 | 1,647 | 1,663 | 1,595 | 1,600 | 85,700 |
| 2018/11/15 | 1,641 | 1,699 | 1,630 | 1,651 | 40,700 |
| 2018/11/14 | 1,705 | 1,751 | 1,655 | 1,658 | 65,900 |
| 2018/11/13 | 1,625 | 1,710 | 1,614 | 1,696 | 107,600 |
| 2018/11/12 | 1,660 | 1,708 | 1,657 | 1,665 | 27,700 |
| 2018/11/09 | 1,696 | 1,722 | 1,650 | 1,672 | 35,100 |
| 2018/11/08 | 1,720 | 1,739 | 1,684 | 1,697 | 47,200 |
| 2018/11/07 | 1,691 | 1,731 | 1,671 | 1,709 | 45,500 |
| 2018/11/06 | 1,733 | 1,733 | 1,682 | 1,691 | 31,400 |
| 2018/11/05 | 1,722 | 1,829 | 1,715 | 1,731 | 154,900 |
| 2018/11/02 | 1,733 | 1,775 | 1,712 | 1,743 | 64,400 |
| 2018/11/01 | 1,677 | 1,743 | 1,584 | 1,733 | 45,000 |
| 2018/10/31 | 1,715 | 1,724 | 1,635 | 1,690 | 85,300 |
| 2018/10/30 | 1,631 | 1,669 | 1,593 | 1,668 | 116,200 |
| 2018/10/29 | 1,661 | 1,712 | 1,646 | 1,665 | 97,400 |
| 2018/10/26 | 1,795 | 1,813 | 1,562 | 1,706 | 199,100 |
| 2018/10/25 | 1,745 | 1,828 | 1,704 | 1,790 | 159,200 |
| 2018/10/24 | 1,728 | 1,797 | 1,726 | 1,780 | 163,200 |
| 2018/10/23 | 1,713 | 1,745 | 1,692 | 1,720 | 101,200 |
| 2018/10/22 | 1,703 | 1,743 | 1,693 | 1,713 | 125,400 |
| 2018/10/19 | 1,681 | 1,729 | 1,679 | 1,729 | 90,100 |
| 2018/10/18 | 1,655 | 1,728 | 1,645 | 1,716 | 206,700 |
| 2018/10/17 | 1,652 | 1,671 | 1,645 | 1,648 | 125,700 |
| 2018/10/16 | 1,653 | 1,660 | 1,606 | 1,642 | 110,400 |
| 2018/10/15 | 1,700 | 1,736 | 1,696 | 1,704 | 119,700 |
| 2018/10/12 | 1,640 | 1,696 | 1,640 | 1,692 | 120,300 |
| 2018/10/11 | 1,559 | 1,693 | 1,559 | 1,640 | 295,500 |
| 2018/10/10 | 1,565 | 1,640 | 1,565 | 1,631 | 208,200 |
| 2018/10/09 | 1,501 | 1,552 | 1,501 | 1,535 | 98,600 |
| 2018/10/05 | 1,487 | 1,515 | 1,485 | 1,501 | 48,600 |
| 2018/10/04 | 1,527 | 1,527 | 1,497 | 1,503 | 38,000 |
| 2018/10/03 | 1,506 | 1,513 | 1,475 | 1,504 | 115,600 |
| 2018/10/02 | 1,588 | 1,588 | 1,510 | 1,514 | 194,000 |
| 2018/10/01 | 1,607 | 1,627 | 1,584 | 1,595 | 102,500 |
| 2018/09/28 | 1,686 | 1,699 | 1,579 | 1,579 | 189,900 |
| 2018/09/27 | 1,695 | 1,698 | 1,660 | 1,679 | 85,700 |
| 2018/09/26 | 1,686 | 1,724 | 1,686 | 1,701 | 91,000 |
| 2018/09/25 | 1,657 | 1,708 | 1,647 | 1,696 | 138,400 |
| 2018/09/21 | 1,710 | 1,750 | 1,686 | 1,691 | 282,400 |
| 2018/09/20 | 1,625 | 1,715 | 1,600 | 1,700 | 394,500 |
| 2018/09/19 | 1,534 | 1,605 | 1,534 | 1,591 | 227,300 |
| 2018/09/18 | 1,457 | 1,549 | 1,447 | 1,522 | 256,000 |
| 2018/09/14 | 1,460 | 1,625 | 1,441 | 1,456 | 469,900 |
| 2018/09/13 | 1,450 | 1,494 | 1,368 | 1,470 | 630,900 |
| 2018/09/12 | 1,516 | 1,556 | 1,485 | 1,520 | 111,600 |
| 2018/09/11 | 1,515 | 1,533 | 1,489 | 1,527 | 71,000 |
| 2018/09/10 | 1,550 | 1,570 | 1,519 | 1,521 | 78,500 |
| 2018/09/07 | 1,495 | 1,543 | 1,475 | 1,533 | 52,300 |
| 2018/09/06 | 1,538 | 1,552 | 1,501 | 1,506 | 73,600 |
| 2018/09/05 | 1,487 | 1,545 | 1,487 | 1,545 | 98,800 |
| 2018/09/04 | 1,472 | 1,493 | 1,455 | 1,482 | 64,900 |
| 2018/09/03 | 1,520 | 1,522 | 1,471 | 1,483 | 84,600 |
| 2018/08/31 | 1,576 | 1,576 | 1,519 | 1,538 | 100,100 |
| 2018/08/30 | 1,564 | 1,615 | 1,564 | 1,576 | 166,500 |
| 2018/08/29 | 1,515 | 1,550 | 1,515 | 1,544 | 58,600 |
| 2018/08/28 | 1,539 | 1,542 | 1,504 | 1,519 | 110,300 |
| 2018/08/27 | 1,476 | 1,517 | 1,472 | 1,508 | 102,100 |
| 2018/08/24 | 1,449 | 1,473 | 1,425 | 1,454 | 86,500 |
| 2018/08/23 | 1,391 | 1,444 | 1,380 | 1,432 | 90,700 |
| 2018/08/22 | 1,368 | 1,395 | 1,358 | 1,394 | 49,300 |
| 2018/08/21 | 1,416 | 1,423 | 1,379 | 1,379 | 78,400 |
| 2018/08/20 | 1,398 | 1,448 | 1,392 | 1,437 | 67,900 |
| 2018/08/17 | 1,422 | 1,436 | 1,403 | 1,406 | 57,600 |
| 2018/08/16 | 1,471 | 1,471 | 1,401 | 1,407 | 62,400 |
| 2018/08/15 | 1,478 | 1,502 | 1,464 | 1,477 | 102,100 |
| 2018/08/14 | 1,424 | 1,476 | 1,424 | 1,468 | 112,900 |
| 2018/08/13 | 1,449 | 1,449 | 1,373 | 1,396 | 109,500 |
| 2018/08/10 | 1,424 | 1,471 | 1,410 | 1,458 | 111,200 |
| 2018/08/09 | 1,390 | 1,430 | 1,370 | 1,424 | 52,800 |
| 2018/08/08 | 1,335 | 1,405 | 1,332 | 1,387 | 101,800 |
| 2018/08/07 | 1,383 | 1,386 | 1,314 | 1,320 | 171,700 |
| 2018/08/06 | 1,401 | 1,424 | 1,394 | 1,394 | 57,200 |
| 2018/08/03 | 1,425 | 1,442 | 1,401 | 1,403 | 78,100 |
| 2018/08/02 | 1,442 | 1,458 | 1,425 | 1,425 | 60,900 |
| 2018/08/01 | 1,441 | 1,449 | 1,428 | 1,441 | 69,700 |
| 2018/07/31 | 1,427 | 1,450 | 1,427 | 1,442 | 62,500 |
| 2018/07/30 | 1,447 | 1,468 | 1,427 | 1,432 | 101,400 |
| 2018/07/27 | 1,483 | 1,489 | 1,460 | 1,473 | 42,600 |
| 2018/07/26 | 1,459 | 1,478 | 1,449 | 1,477 | 88,800 |
| 2018/07/25 | 1,492 | 1,501 | 1,457 | 1,465 | 85,100 |
| 2018/07/24 | 1,469 | 1,506 | 1,455 | 1,489 | 94,700 |
| 2018/07/23 | 1,438 | 1,465 | 1,433 | 1,460 | 68,300 |
| 2018/07/20 | 1,448 | 1,460 | 1,437 | 1,449 | 128,600 |
| 2018/07/19 | 1,529 | 1,529 | 1,449 | 1,454 | 218,200 |
| 2018/07/18 | 1,525 | 1,541 | 1,493 | 1,524 | 153,900 |
| 2018/07/17 | 1,572 | 1,583 | 1,521 | 1,537 | 125,100 |
| 2018/07/13 | 1,550 | 1,594 | 1,550 | 1,570 | 159,900 |
| 2018/07/12 | 1,519 | 1,543 | 1,502 | 1,539 | 113,500 |
| 2018/07/11 | 1,488 | 1,542 | 1,454 | 1,531 | 214,400 |
| 2018/07/10 | 1,490 | 1,545 | 1,488 | 1,519 | 340,900 |
| 2018/07/09 | 1,463 | 1,495 | 1,392 | 1,495 | 539,600 |
| 2018/07/06 | 1,294 | 1,320 | 1,279 | 1,313 | 102,800 |
| 2018/07/05 | 1,296 | 1,324 | 1,265 | 1,278 | 164,500 |
| 2018/07/04 | 1,337 | 1,337 | 1,262 | 1,290 | 221,000 |
| 2018/07/03 | 1,367 | 1,397 | 1,317 | 1,339 | 177,400 |
| 2018/07/02 | 1,417 | 1,417 | 1,338 | 1,353 | 314,500 |
| 2018/06/29 | 1,447 | 1,464 | 1,411 | 1,419 | 158,700 |
| 2018/06/28 | 1,435 | 1,439 | 1,390 | 1,439 | 259,200 |
| 2018/06/27 | 1,447 | 1,465 | 1,429 | 1,446 | 137,000 |
| 2018/06/26 | 1,501 | 1,512 | 1,447 | 1,459 | 216,800 |
| 2018/06/25 | 1,577 | 1,608 | 1,515 | 1,522 | 150,700 |
| 2018/06/22 | 1,570 | 1,597 | 1,555 | 1,577 | 83,700 |
| 2018/06/21 | 1,608 | 1,627 | 1,584 | 1,598 | 107,000 |
| 2018/06/20 | 1,572 | 1,610 | 1,516 | 1,602 | 179,000 |
| 2018/06/19 | 1,589 | 1,632 | 1,566 | 1,591 | 210,400 |
| 2018/06/18 | 1,630 | 1,667 | 1,567 | 1,580 | 233,800 |
| 2018/06/15 | 1,610 | 1,691 | 1,610 | 1,650 | 424,300 |
| 2018/06/14 | 1,730 | 1,740 | 1,596 | 1,603 | 906,500 |
| 2018/06/13 | 1,754 | 1,776 | 1,703 | 1,756 | 262,700 |
| 2018/06/12 | 1,743 | 1,756 | 1,698 | 1,744 | 155,200 |
| 2018/06/11 | 1,749 | 1,750 | 1,707 | 1,733 | 121,400 |
| 2018/06/08 | 1,749 | 1,756 | 1,727 | 1,749 | 115,200 |
| 2018/06/07 | 1,727 | 1,767 | 1,727 | 1,749 | 103,600 |
| 2018/06/06 | 1,770 | 1,780 | 1,724 | 1,728 | 135,300 |
| 2018/06/05 | 1,775 | 1,817 | 1,762 | 1,766 | 190,900 |
| 2018/06/04 | 1,785 | 1,789 | 1,741 | 1,760 | 122,500 |
| 2018/06/01 | 1,740 | 1,784 | 1,726 | 1,774 | 196,100 |
| 2018/05/31 | 1,730 | 1,744 | 1,713 | 1,721 | 68,500 |
| 2018/05/30 | 1,700 | 1,733 | 1,666 | 1,702 | 129,400 |
| 2018/05/29 | 1,747 | 1,760 | 1,714 | 1,737 | 136,500 |
| 2018/05/28 | 1,707 | 1,750 | 1,705 | 1,738 | 138,700 |
| 2018/05/25 | 1,690 | 1,720 | 1,681 | 1,710 | 117,200 |
| 2018/05/24 | 1,710 | 1,724 | 1,685 | 1,694 | 108,300 |
| 2018/05/23 | 1,701 | 1,725 | 1,683 | 1,700 | 131,600 |
| 2018/05/22 | 1,730 | 1,738 | 1,706 | 1,708 | 129,100 |
| 2018/05/21 | 1,674 | 1,749 | 1,674 | 1,738 | 301,400 |
| 2018/05/18 | 1,675 | 1,688 | 1,650 | 1,650 | 157,600 |
| 2018/05/17 | 1,650 | 1,676 | 1,610 | 1,676 | 137,900 |
| 2018/05/16 | 1,666 | 1,669 | 1,626 | 1,638 | 102,700 |
| 2018/05/15 | 1,679 | 1,681 | 1,648 | 1,656 | 130,700 |
| 2018/05/14 | 1,609 | 1,652 | 1,605 | 1,651 | 102,400 |
| 2018/05/11 | 1,623 | 1,623 | 1,586 | 1,603 | 106,500 |
| 2018/05/10 | 1,590 | 1,623 | 1,583 | 1,613 | 158,600 |
| 2018/05/09 | 1,585 | 1,598 | 1,546 | 1,572 | 273,900 |
| 2018/05/08 | 1,635 | 1,635 | 1,605 | 1,615 | 174,700 |
| 2018/05/07 | 1,657 | 1,660 | 1,620 | 1,638 | 159,300 |
| 2018/05/02 | 1,665 | 1,666 | 1,613 | 1,642 | 229,500 |
| 2018/05/01 | 1,667 | 1,694 | 1,647 | 1,673 | 190,500 |
| 2018/04/27 | 1,611 | 1,683 | 1,608 | 1,667 | 562,500 |
| 2018/04/26 | 1,580 | 1,617 | 1,537 | 1,572 | 633,600 |
| 2018/04/25 | 1,491 | 1,507 | 1,481 | 1,498 | 118,900 |
| 2018/04/24 | 1,537 | 1,537 | 1,496 | 1,496 | 240,300 |
| 2018/04/23 | 1,531 | 1,533 | 1,513 | 1,532 | 109,100 |
| 2018/04/20 | 1,516 | 1,543 | 1,516 | 1,517 | 50,500 |
| 2018/04/19 | 1,535 | 1,535 | 1,510 | 1,513 | 73,600 |
| 2018/04/18 | 1,519 | 1,550 | 1,509 | 1,537 | 117,800 |
| 2018/04/17 | 1,536 | 1,550 | 1,480 | 1,509 | 542,900 |
| 2018/04/16 | 1,560 | 1,566 | 1,518 | 1,525 | 133,800 |
| 2018/04/13 | 1,548 | 1,568 | 1,536 | 1,561 | 115,200 |
| 2018/04/12 | 1,576 | 1,578 | 1,535 | 1,536 | 181,500 |
| 2018/04/11 | 1,593 | 1,605 | 1,576 | 1,576 | 252,900 |
| 2018/04/10 | 1,624 | 1,624 | 1,594 | 1,598 | 307,500 |
| 2018/04/09 | 1,600 | 1,642 | 1,575 | 1,624 | 285,700 |
| 2018/04/06 | 1,659 | 1,669 | 1,621 | 1,622 | 179,000 |
| 2018/04/05 | 1,660 | 1,673 | 1,635 | 1,663 | 200,000 |
| 2018/04/04 | 1,643 | 1,673 | 1,640 | 1,667 | 200,100 |
| 2018/04/03 | 1,610 | 1,658 | 1,571 | 1,635 | 251,000 |
| 2018/04/02 | 1,705 | 1,736 | 1,621 | 1,626 | 560,400 |
| 2018/03/30 | 1,800 | 1,817 | 1,786 | 1,797 | 49,500 |
| 2018/03/29 | 1,792 | 1,800 | 1,761 | 1,776 | 53,500 |
| 2018/03/28 | 1,788 | 1,838 | 1,772 | 1,789 | 80,800 |
| 2018/03/27 | 1,782 | 1,791 | 1,738 | 1,775 | 66,000 |
| 2018/03/26 | 1,689 | 1,729 | 1,640 | 1,729 | 114,100 |
| 2018/03/23 | 1,721 | 1,762 | 1,711 | 1,729 | 89,500 |
| 2018/03/22 | 1,822 | 1,851 | 1,778 | 1,799 | 81,300 |
| 2018/03/20 | 1,808 | 1,824 | 1,770 | 1,815 | 112,800 |
| 2018/03/19 | 1,965 | 1,967 | 1,836 | 1,846 | 195,200 |
| 2018/03/16 | 1,930 | 2,064 | 1,923 | 1,976 | 349,000 |
| 2018/03/15 | 1,860 | 1,921 | 1,818 | 1,899 | 495,700 |
| 2018/03/14 | 1,990 | 1,990 | 1,940 | 1,942 | 191,700 |
| 2018/03/13 | 2,011 | 2,029 | 1,958 | 2,019 | 195,600 |
| 2018/03/12 | 2,056 | 2,077 | 2,008 | 2,036 | 165,200 |
| 2018/03/09 | 1,921 | 2,024 | 1,877 | 2,021 | 204,900 |
| 2018/03/08 | 1,903 | 1,921 | 1,890 | 1,904 | 72,500 |
| 2018/03/07 | 1,883 | 1,899 | 1,831 | 1,876 | 57,000 |
| 2018/03/06 | 1,895 | 1,931 | 1,850 | 1,875 | 100,300 |
| 2018/03/05 | 1,876 | 1,892 | 1,764 | 1,795 | 105,200 |
| 2018/03/02 | 1,813 | 1,922 | 1,812 | 1,884 | 96,900 |
| 2018/03/01 | 1,901 | 1,911 | 1,846 | 1,875 | 81,500 |
| 2018/02/28 | 1,860 | 1,945 | 1,860 | 1,900 | 109,700 |
| 2018/02/27 | 1,932 | 1,937 | 1,866 | 1,887 | 77,100 |
| 2018/02/26 | 1,869 | 1,930 | 1,854 | 1,910 | 108,600 |
| 2018/02/23 | 1,895 | 1,895 | 1,810 | 1,835 | 95,200 |
| 2018/02/22 | 1,870 | 1,876 | 1,822 | 1,863 | 69,600 |
| 2018/02/21 | 1,916 | 1,925 | 1,879 | 1,890 | 86,300 |
| 2018/02/20 | 1,932 | 1,962 | 1,898 | 1,936 | 90,400 |
| 2018/02/19 | 1,864 | 1,964 | 1,849 | 1,955 | 189,500 |
| 2018/02/16 | 1,770 | 1,848 | 1,757 | 1,846 | 103,100 |
| 2018/02/15 | 1,719 | 1,762 | 1,676 | 1,757 | 123,600 |
| 2018/02/14 | 1,746 | 1,752 | 1,657 | 1,696 | 87,700 |
| 2018/02/13 | 1,791 | 1,815 | 1,726 | 1,733 | 93,200 |
| 2018/02/09 | 1,686 | 1,799 | 1,638 | 1,757 | 158,100 |
| 2018/02/08 | 1,800 | 1,859 | 1,796 | 1,846 | 89,300 |
| 2018/02/07 | 1,885 | 1,978 | 1,780 | 1,796 | 167,400 |
| 2018/02/06 | 1,869 | 1,899 | 1,748 | 1,830 | 269,800 |
| 2018/02/05 | 2,075 | 2,075 | 2,008 | 2,030 | 127,000 |
| 2018/02/02 | 2,096 | 2,138 | 2,060 | 2,116 | 121,500 |
| 2018/02/01 | 2,171 | 2,177 | 2,108 | 2,114 | 141,900 |
| 2018/01/31 | 2,150 | 2,199 | 2,120 | 2,176 | 153,300 |
| 2018/01/30 | 2,152 | 2,206 | 2,119 | 2,165 | 235,400 |
| 2018/01/29 | 2,178 | 2,194 | 2,136 | 2,156 | 177,400 |
| 2018/01/26 | 2,080 | 2,156 | 2,071 | 2,151 | 199,000 |
| 2018/01/25 | 2,016 | 2,086 | 2,001 | 2,076 | 153,700 |
| 2018/01/24 | 2,096 | 2,114 | 2,001 | 2,030 | 225,000 |
| 2018/01/23 | 2,001 | 2,115 | 1,991 | 2,096 | 377,900 |
| 2018/01/22 | 1,980 | 1,991 | 1,927 | 1,941 | 93,300 |
| 2018/01/19 | 1,982 | 1,998 | 1,945 | 1,948 | 144,100 |
| 2018/01/18 | 2,021 | 2,043 | 1,932 | 1,933 | 198,500 |
| 2018/01/17 | 2,072 | 2,085 | 2,019 | 2,028 | 114,800 |
| 2018/01/16 | 2,064 | 2,082 | 2,035 | 2,073 | 123,800 |
| 2018/01/15 | 2,017 | 2,068 | 1,981 | 2,045 | 195,300 |
| 2018/01/12 | 2,049 | 2,091 | 1,981 | 1,987 | 235,700 |
| 2018/01/11 | 1,998 | 2,054 | 1,985 | 2,042 | 208,200 |
| 2018/01/10 | 1,887 | 1,992 | 1,870 | 1,987 | 204,400 |
| 2018/01/09 | 1,891 | 1,905 | 1,852 | 1,896 | 116,000 |
| 2018/01/05 | 1,864 | 1,897 | 1,832 | 1,891 | 169,300 |
| 2018/01/04 | 1,906 | 1,906 | 1,843 | 1,862 | 212,200 |