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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,292 | 1,328 | 1,291 | 1,325 | 119,000 |
| 2021/12/29 | 1,272 | 1,311 | 1,272 | 1,304 | 93,500 |
| 2021/12/28 | 1,258 | 1,278 | 1,241 | 1,273 | 110,800 |
| 2021/12/27 | 1,254 | 1,258 | 1,223 | 1,237 | 179,000 |
| 2021/12/24 | 1,310 | 1,316 | 1,256 | 1,266 | 209,900 |
| 2021/12/23 | 1,329 | 1,350 | 1,285 | 1,315 | 189,100 |
| 2021/12/22 | 1,328 | 1,354 | 1,316 | 1,324 | 205,900 |
| 2021/12/21 | 1,300 | 1,324 | 1,245 | 1,315 | 234,300 |
| 2021/12/20 | 1,271 | 1,298 | 1,240 | 1,272 | 279,600 |
| 2021/12/17 | 1,319 | 1,328 | 1,266 | 1,321 | 491,300 |
| 2021/12/16 | 1,293 | 1,369 | 1,290 | 1,349 | 631,300 |
| 2021/12/15 | 1,292 | 1,316 | 1,216 | 1,266 | 976,200 |
| 2021/12/14 | 1,215 | 1,290 | 1,181 | 1,278 | 1,788,700 |
| 2021/12/13 | 1,088 | 1,111 | 1,061 | 1,065 | 128,600 |
| 2021/12/10 | 1,121 | 1,121 | 1,085 | 1,088 | 78,600 |
| 2021/12/09 | 1,134 | 1,147 | 1,117 | 1,124 | 90,600 |
| 2021/12/08 | 1,155 | 1,160 | 1,128 | 1,134 | 109,400 |
| 2021/12/07 | 1,103 | 1,140 | 1,099 | 1,135 | 132,800 |
| 2021/12/06 | 1,075 | 1,095 | 1,059 | 1,085 | 67,100 |
| 2021/12/03 | 1,050 | 1,097 | 1,035 | 1,093 | 111,100 |
| 2021/12/02 | 1,070 | 1,090 | 1,051 | 1,051 | 134,800 |
| 2021/12/01 | 1,087 | 1,105 | 1,045 | 1,100 | 172,000 |
| 2021/11/30 | 1,142 | 1,149 | 1,101 | 1,109 | 113,600 |
| 2021/11/29 | 1,131 | 1,147 | 1,109 | 1,112 | 80,400 |
| 2021/11/26 | 1,154 | 1,161 | 1,131 | 1,156 | 70,100 |
| 2021/11/25 | 1,192 | 1,192 | 1,155 | 1,158 | 78,700 |
| 2021/11/24 | 1,228 | 1,229 | 1,189 | 1,189 | 92,300 |
| 2021/11/22 | 1,239 | 1,251 | 1,225 | 1,245 | 62,800 |
| 2021/11/19 | 1,251 | 1,261 | 1,227 | 1,239 | 67,500 |
| 2021/11/18 | 1,264 | 1,271 | 1,224 | 1,247 | 117,200 |
| 2021/11/17 | 1,288 | 1,294 | 1,258 | 1,273 | 76,500 |
| 2021/11/16 | 1,284 | 1,288 | 1,269 | 1,281 | 58,100 |
| 2021/11/15 | 1,257 | 1,294 | 1,257 | 1,287 | 109,100 |
| 2021/11/12 | 1,222 | 1,258 | 1,220 | 1,244 | 100,400 |
| 2021/11/11 | 1,225 | 1,227 | 1,208 | 1,222 | 98,700 |
| 2021/11/10 | 1,258 | 1,270 | 1,238 | 1,239 | 70,300 |
| 2021/11/09 | 1,263 | 1,296 | 1,261 | 1,272 | 106,200 |
| 2021/11/08 | 1,257 | 1,263 | 1,248 | 1,260 | 55,100 |
| 2021/11/05 | 1,278 | 1,286 | 1,243 | 1,264 | 45,300 |
| 2021/11/04 | 1,281 | 1,285 | 1,262 | 1,278 | 47,400 |
| 2021/11/02 | 1,268 | 1,276 | 1,255 | 1,262 | 40,200 |
| 2021/11/01 | 1,257 | 1,283 | 1,251 | 1,283 | 80,800 |
| 2021/10/29 | 1,262 | 1,277 | 1,235 | 1,235 | 100,500 |
| 2021/10/28 | 1,284 | 1,284 | 1,251 | 1,259 | 119,800 |
| 2021/10/27 | 1,301 | 1,307 | 1,276 | 1,285 | 163,300 |
| 2021/10/26 | 1,323 | 1,332 | 1,313 | 1,313 | 65,800 |
| 2021/10/25 | 1,342 | 1,342 | 1,315 | 1,322 | 88,500 |
| 2021/10/22 | 1,364 | 1,376 | 1,350 | 1,350 | 59,900 |
| 2021/10/21 | 1,388 | 1,402 | 1,368 | 1,368 | 76,000 |
| 2021/10/20 | 1,428 | 1,429 | 1,394 | 1,394 | 69,200 |
| 2021/10/19 | 1,438 | 1,445 | 1,403 | 1,412 | 67,400 |
| 2021/10/18 | 1,434 | 1,462 | 1,426 | 1,438 | 67,400 |
| 2021/10/15 | 1,415 | 1,449 | 1,410 | 1,424 | 117,700 |
| 2021/10/14 | 1,396 | 1,424 | 1,394 | 1,400 | 85,700 |
| 2021/10/13 | 1,435 | 1,442 | 1,386 | 1,393 | 78,000 |
| 2021/10/12 | 1,465 | 1,470 | 1,428 | 1,444 | 76,400 |
| 2021/10/11 | 1,490 | 1,490 | 1,451 | 1,463 | 89,800 |
| 2021/10/08 | 1,486 | 1,495 | 1,462 | 1,462 | 115,900 |
| 2021/10/07 | 1,445 | 1,486 | 1,444 | 1,464 | 174,400 |
| 2021/10/06 | 1,400 | 1,453 | 1,393 | 1,433 | 206,100 |
| 2021/10/05 | 1,391 | 1,411 | 1,370 | 1,393 | 192,400 |
| 2021/10/04 | 1,406 | 1,426 | 1,397 | 1,405 | 142,400 |
| 2021/10/01 | 1,405 | 1,419 | 1,395 | 1,403 | 220,600 |
| 2021/09/30 | 1,360 | 1,409 | 1,360 | 1,403 | 266,300 |
| 2021/09/29 | 1,318 | 1,358 | 1,318 | 1,356 | 155,000 |
| 2021/09/28 | 1,345 | 1,345 | 1,301 | 1,318 | 126,000 |
| 2021/09/27 | 1,363 | 1,377 | 1,338 | 1,340 | 158,500 |
| 2021/09/24 | 1,340 | 1,352 | 1,324 | 1,351 | 143,100 |
| 2021/09/22 | 1,339 | 1,343 | 1,300 | 1,300 | 165,000 |
| 2021/09/21 | 1,328 | 1,347 | 1,321 | 1,323 | 196,300 |
| 2021/09/17 | 1,345 | 1,391 | 1,343 | 1,379 | 241,700 |
| 2021/09/16 | 1,395 | 1,403 | 1,344 | 1,346 | 371,900 |
| 2021/09/15 | 1,434 | 1,434 | 1,386 | 1,390 | 507,300 |
| 2021/09/14 | 1,406 | 1,494 | 1,389 | 1,456 | 911,400 |
| 2021/09/13 | 1,644 | 1,662 | 1,609 | 1,616 | 249,200 |
| 2021/09/10 | 1,622 | 1,654 | 1,612 | 1,652 | 127,000 |
| 2021/09/09 | 1,645 | 1,657 | 1,615 | 1,627 | 107,500 |
| 2021/09/08 | 1,620 | 1,657 | 1,602 | 1,657 | 105,700 |
| 2021/09/07 | 1,651 | 1,666 | 1,613 | 1,621 | 141,500 |
| 2021/09/06 | 1,621 | 1,648 | 1,612 | 1,642 | 127,800 |
| 2021/09/03 | 1,615 | 1,636 | 1,581 | 1,613 | 250,200 |
| 2021/09/02 | 1,686 | 1,690 | 1,622 | 1,624 | 202,600 |
| 2021/09/01 | 1,673 | 1,686 | 1,658 | 1,686 | 65,600 |
| 2021/08/31 | 1,645 | 1,681 | 1,645 | 1,673 | 109,800 |
| 2021/08/30 | 1,656 | 1,671 | 1,632 | 1,652 | 80,300 |
| 2021/08/27 | 1,640 | 1,666 | 1,619 | 1,641 | 127,000 |
| 2021/08/26 | 1,623 | 1,653 | 1,622 | 1,648 | 101,200 |
| 2021/08/25 | 1,640 | 1,650 | 1,614 | 1,622 | 58,400 |
| 2021/08/24 | 1,630 | 1,655 | 1,623 | 1,629 | 81,900 |
| 2021/08/23 | 1,590 | 1,665 | 1,590 | 1,638 | 151,400 |
| 2021/08/20 | 1,605 | 1,613 | 1,573 | 1,583 | 82,000 |
| 2021/08/19 | 1,620 | 1,653 | 1,599 | 1,606 | 130,100 |
| 2021/08/18 | 1,586 | 1,646 | 1,578 | 1,630 | 177,400 |
| 2021/08/17 | 1,599 | 1,622 | 1,586 | 1,591 | 82,000 |
| 2021/08/16 | 1,592 | 1,599 | 1,560 | 1,577 | 63,200 |
| 2021/08/13 | 1,605 | 1,625 | 1,584 | 1,607 | 100,700 |
| 2021/08/12 | 1,582 | 1,605 | 1,572 | 1,586 | 64,500 |
| 2021/08/11 | 1,588 | 1,597 | 1,564 | 1,581 | 99,700 |
| 2021/08/10 | 1,544 | 1,586 | 1,544 | 1,580 | 71,500 |
| 2021/08/06 | 1,528 | 1,555 | 1,528 | 1,545 | 41,500 |
| 2021/08/05 | 1,500 | 1,548 | 1,495 | 1,541 | 55,200 |
| 2021/08/04 | 1,553 | 1,560 | 1,511 | 1,516 | 47,700 |
| 2021/08/03 | 1,561 | 1,583 | 1,552 | 1,552 | 73,900 |
| 2021/08/02 | 1,569 | 1,575 | 1,537 | 1,558 | 78,000 |
| 2021/07/30 | 1,572 | 1,590 | 1,543 | 1,556 | 111,800 |
| 2021/07/29 | 1,529 | 1,570 | 1,524 | 1,559 | 93,900 |
| 2021/07/28 | 1,517 | 1,531 | 1,501 | 1,516 | 77,500 |
| 2021/07/27 | 1,523 | 1,550 | 1,517 | 1,532 | 49,300 |
| 2021/07/26 | 1,533 | 1,569 | 1,533 | 1,547 | 79,500 |
| 2021/07/21 | 1,519 | 1,533 | 1,506 | 1,524 | 45,300 |
| 2021/07/20 | 1,502 | 1,532 | 1,490 | 1,499 | 55,000 |
| 2021/07/19 | 1,485 | 1,517 | 1,480 | 1,514 | 72,500 |
| 2021/07/16 | 1,481 | 1,518 | 1,469 | 1,495 | 76,500 |
| 2021/07/15 | 1,531 | 1,539 | 1,501 | 1,504 | 61,000 |
| 2021/07/14 | 1,501 | 1,535 | 1,500 | 1,529 | 56,400 |
| 2021/07/13 | 1,486 | 1,555 | 1,486 | 1,528 | 225,800 |
| 2021/07/12 | 1,467 | 1,496 | 1,457 | 1,479 | 133,500 |
| 2021/07/09 | 1,390 | 1,436 | 1,380 | 1,435 | 118,400 |
| 2021/07/08 | 1,432 | 1,438 | 1,403 | 1,406 | 112,300 |
| 2021/07/07 | 1,446 | 1,452 | 1,430 | 1,432 | 52,300 |
| 2021/07/06 | 1,481 | 1,481 | 1,448 | 1,451 | 50,000 |
| 2021/07/05 | 1,480 | 1,489 | 1,451 | 1,457 | 79,100 |
| 2021/07/02 | 1,487 | 1,500 | 1,473 | 1,479 | 58,800 |
| 2021/07/01 | 1,515 | 1,515 | 1,487 | 1,487 | 115,600 |
| 2021/06/30 | 1,570 | 1,577 | 1,533 | 1,533 | 83,900 |
| 2021/06/29 | 1,565 | 1,578 | 1,547 | 1,556 | 104,100 |
| 2021/06/28 | 1,536 | 1,561 | 1,526 | 1,560 | 110,900 |
| 2021/06/25 | 1,540 | 1,540 | 1,523 | 1,535 | 61,200 |
| 2021/06/24 | 1,511 | 1,542 | 1,495 | 1,532 | 178,700 |
| 2021/06/23 | 1,485 | 1,514 | 1,470 | 1,510 | 115,100 |
| 2021/06/22 | 1,478 | 1,497 | 1,460 | 1,471 | 131,100 |
| 2021/06/21 | 1,412 | 1,470 | 1,410 | 1,458 | 221,700 |
| 2021/06/18 | 1,510 | 1,510 | 1,453 | 1,458 | 289,900 |
| 2021/06/17 | 1,559 | 1,559 | 1,480 | 1,495 | 518,800 |
| 2021/06/16 | 1,652 | 1,665 | 1,560 | 1,577 | 373,100 |
| 2021/06/15 | 1,720 | 1,732 | 1,601 | 1,680 | 528,200 |
| 2021/06/14 | 1,650 | 1,708 | 1,630 | 1,690 | 255,400 |
| 2021/06/11 | 1,657 | 1,665 | 1,622 | 1,632 | 78,200 |
| 2021/06/10 | 1,670 | 1,673 | 1,620 | 1,633 | 80,100 |
| 2021/06/09 | 1,666 | 1,666 | 1,635 | 1,666 | 56,400 |
| 2021/06/08 | 1,647 | 1,672 | 1,633 | 1,657 | 87,300 |
| 2021/06/07 | 1,590 | 1,664 | 1,564 | 1,651 | 180,100 |
| 2021/06/04 | 1,606 | 1,606 | 1,561 | 1,568 | 92,400 |
| 2021/06/03 | 1,608 | 1,620 | 1,594 | 1,610 | 89,000 |
| 2021/06/02 | 1,579 | 1,600 | 1,566 | 1,594 | 79,800 |
| 2021/06/01 | 1,512 | 1,596 | 1,493 | 1,579 | 188,100 |
| 2021/05/31 | 1,509 | 1,513 | 1,483 | 1,494 | 84,100 |
| 2021/05/28 | 1,515 | 1,526 | 1,497 | 1,508 | 72,400 |
| 2021/05/27 | 1,548 | 1,549 | 1,511 | 1,511 | 50,800 |
| 2021/05/26 | 1,563 | 1,573 | 1,545 | 1,547 | 68,400 |
| 2021/05/25 | 1,554 | 1,565 | 1,536 | 1,553 | 54,500 |
| 2021/05/24 | 1,550 | 1,562 | 1,526 | 1,529 | 50,900 |
| 2021/05/21 | 1,558 | 1,560 | 1,534 | 1,546 | 56,900 |
| 2021/05/20 | 1,540 | 1,555 | 1,518 | 1,531 | 57,300 |
| 2021/05/19 | 1,486 | 1,549 | 1,485 | 1,540 | 90,600 |
| 2021/05/18 | 1,465 | 1,513 | 1,465 | 1,507 | 54,500 |
| 2021/05/17 | 1,495 | 1,499 | 1,439 | 1,465 | 98,200 |
| 2021/05/14 | 1,425 | 1,492 | 1,410 | 1,485 | 140,900 |
| 2021/05/13 | 1,438 | 1,460 | 1,404 | 1,421 | 272,400 |
| 2021/05/12 | 1,548 | 1,570 | 1,458 | 1,468 | 265,400 |
| 2021/05/11 | 1,584 | 1,588 | 1,534 | 1,543 | 133,700 |
| 2021/05/10 | 1,590 | 1,603 | 1,562 | 1,583 | 124,100 |
| 2021/05/07 | 1,565 | 1,595 | 1,554 | 1,572 | 123,100 |
| 2021/05/06 | 1,597 | 1,600 | 1,568 | 1,574 | 100,700 |
| 2021/04/30 | 1,625 | 1,625 | 1,586 | 1,587 | 174,400 |
| 2021/04/28 | 1,651 | 1,670 | 1,625 | 1,636 | 144,100 |
| 2021/04/27 | 1,667 | 1,696 | 1,650 | 1,655 | 207,600 |
| 2021/04/26 | 1,674 | 1,683 | 1,640 | 1,673 | 91,100 |
| 2021/04/23 | 1,685 | 1,696 | 1,650 | 1,659 | 99,300 |
| 2021/04/22 | 1,680 | 1,707 | 1,667 | 1,687 | 102,200 |
| 2021/04/21 | 1,754 | 1,758 | 1,666 | 1,669 | 240,300 |
| 2021/04/20 | 1,785 | 1,813 | 1,770 | 1,776 | 109,000 |
| 2021/04/19 | 1,762 | 1,827 | 1,746 | 1,812 | 228,000 |
| 2021/04/16 | 1,755 | 1,766 | 1,735 | 1,744 | 134,100 |
| 2021/04/15 | 1,807 | 1,812 | 1,724 | 1,734 | 237,800 |
| 2021/04/14 | 1,820 | 1,839 | 1,792 | 1,825 | 200,800 |
| 2021/04/13 | 1,760 | 1,824 | 1,747 | 1,822 | 264,900 |
| 2021/04/12 | 1,775 | 1,779 | 1,724 | 1,742 | 172,600 |
| 2021/04/09 | 1,747 | 1,777 | 1,730 | 1,774 | 144,500 |
| 2021/04/08 | 1,774 | 1,783 | 1,717 | 1,734 | 175,900 |
| 2021/04/07 | 1,755 | 1,775 | 1,737 | 1,740 | 142,100 |
| 2021/04/06 | 1,795 | 1,813 | 1,720 | 1,732 | 189,600 |
| 2021/04/05 | 1,762 | 1,791 | 1,744 | 1,785 | 251,000 |
| 2021/04/02 | 1,700 | 1,749 | 1,700 | 1,743 | 285,900 |
| 2021/04/01 | 1,636 | 1,704 | 1,636 | 1,692 | 222,700 |
| 2021/03/31 | 1,616 | 1,643 | 1,604 | 1,635 | 134,600 |
| 2021/03/30 | 1,600 | 1,626 | 1,580 | 1,615 | 124,900 |
| 2021/03/29 | 1,628 | 1,637 | 1,575 | 1,590 | 221,300 |
| 2021/03/26 | 1,636 | 1,642 | 1,599 | 1,611 | 244,200 |
| 2021/03/25 | 1,670 | 1,670 | 1,585 | 1,613 | 260,200 |
| 2021/03/24 | 1,697 | 1,710 | 1,622 | 1,646 | 281,600 |
| 2021/03/23 | 1,718 | 1,770 | 1,701 | 1,710 | 255,600 |
| 2021/03/22 | 1,694 | 1,739 | 1,670 | 1,731 | 231,500 |
| 2021/03/19 | 1,688 | 1,706 | 1,633 | 1,669 | 367,500 |
| 2021/03/18 | 1,710 | 1,735 | 1,664 | 1,728 | 329,000 |
| 2021/03/17 | 1,640 | 1,726 | 1,640 | 1,677 | 581,300 |
| 2021/03/16 | 1,577 | 1,636 | 1,556 | 1,629 | 773,600 |
| 2021/03/15 | 1,679 | 1,684 | 1,611 | 1,635 | 424,700 |
| 2021/03/12 | 1,665 | 1,672 | 1,630 | 1,656 | 253,100 |
| 2021/03/11 | 1,588 | 1,657 | 1,570 | 1,655 | 231,800 |
| 2021/03/10 | 1,625 | 1,670 | 1,584 | 1,611 | 290,800 |
| 2021/03/09 | 1,580 | 1,586 | 1,538 | 1,565 | 221,600 |
| 2021/03/08 | 1,616 | 1,659 | 1,591 | 1,604 | 198,600 |
| 2021/03/05 | 1,607 | 1,613 | 1,518 | 1,585 | 284,400 |
| 2021/03/04 | 1,610 | 1,630 | 1,583 | 1,615 | 112,400 |
| 2021/03/03 | 1,678 | 1,701 | 1,628 | 1,640 | 102,300 |
| 2021/03/02 | 1,675 | 1,705 | 1,635 | 1,668 | 127,600 |
| 2021/03/01 | 1,638 | 1,691 | 1,605 | 1,668 | 196,300 |
| 2021/02/26 | 1,590 | 1,640 | 1,564 | 1,619 | 195,300 |
| 2021/02/25 | 1,606 | 1,653 | 1,606 | 1,628 | 96,600 |
| 2021/02/24 | 1,650 | 1,656 | 1,593 | 1,597 | 239,300 |
| 2021/02/22 | 1,632 | 1,682 | 1,622 | 1,672 | 157,400 |
| 2021/02/19 | 1,694 | 1,694 | 1,598 | 1,628 | 350,500 |
| 2021/02/18 | 1,712 | 1,734 | 1,660 | 1,701 | 154,500 |
| 2021/02/17 | 1,783 | 1,787 | 1,713 | 1,719 | 272,000 |
| 2021/02/16 | 1,828 | 1,854 | 1,784 | 1,790 | 163,600 |
| 2021/02/15 | 1,782 | 1,844 | 1,777 | 1,819 | 150,700 |
| 2021/02/12 | 1,785 | 1,790 | 1,746 | 1,785 | 86,100 |
| 2021/02/10 | 1,761 | 1,789 | 1,742 | 1,777 | 110,000 |
| 2021/02/09 | 1,780 | 1,789 | 1,741 | 1,766 | 107,000 |
| 2021/02/08 | 1,800 | 1,800 | 1,760 | 1,766 | 130,300 |
| 2021/02/05 | 1,815 | 1,820 | 1,772 | 1,783 | 151,500 |
| 2021/02/04 | 1,810 | 1,839 | 1,766 | 1,804 | 168,200 |
| 2021/02/03 | 1,774 | 1,835 | 1,774 | 1,823 | 235,300 |
| 2021/02/02 | 1,753 | 1,790 | 1,740 | 1,759 | 116,000 |
| 2021/02/01 | 1,757 | 1,770 | 1,722 | 1,752 | 121,600 |
| 2021/01/29 | 1,779 | 1,818 | 1,743 | 1,763 | 204,600 |
| 2021/01/28 | 1,744 | 1,808 | 1,736 | 1,770 | 370,900 |
| 2021/01/27 | 1,729 | 1,818 | 1,729 | 1,784 | 342,000 |
| 2021/01/26 | 1,783 | 1,784 | 1,721 | 1,723 | 259,600 |
| 2021/01/25 | 1,780 | 1,804 | 1,744 | 1,782 | 259,400 |
| 2021/01/22 | 1,778 | 1,810 | 1,746 | 1,782 | 340,300 |
| 2021/01/21 | 1,727 | 1,786 | 1,727 | 1,779 | 481,700 |
| 2021/01/20 | 1,765 | 1,765 | 1,720 | 1,721 | 347,300 |
| 2021/01/19 | 1,765 | 1,795 | 1,724 | 1,725 | 360,100 |
| 2021/01/18 | 1,770 | 1,805 | 1,726 | 1,805 | 197,500 |
| 2021/01/15 | 1,798 | 1,798 | 1,703 | 1,783 | 317,900 |
| 2021/01/14 | 1,848 | 1,860 | 1,806 | 1,811 | 195,800 |
| 2021/01/13 | 1,852 | 1,900 | 1,824 | 1,858 | 201,500 |
| 2021/01/12 | 1,900 | 1,900 | 1,815 | 1,831 | 268,300 |
| 2021/01/08 | 1,970 | 2,000 | 1,895 | 1,926 | 204,000 |
| 2021/01/07 | 1,961 | 1,995 | 1,943 | 1,951 | 118,100 |
| 2021/01/06 | 1,995 | 2,045 | 1,959 | 1,959 | 182,500 |
| 2021/01/05 | 2,031 | 2,075 | 2,006 | 2,014 | 247,300 |
| 2021/01/04 | 2,003 | 2,076 | 1,984 | 2,072 | 312,900 |