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 |
|---|---|---|---|---|---|
| 2022/12/30 | 700 | 716 | 700 | 712 | 81,100 |
| 2022/12/29 | 680 | 695 | 677 | 695 | 88,900 |
| 2022/12/28 | 688 | 692 | 678 | 680 | 116,900 |
| 2022/12/27 | 693 | 702 | 691 | 695 | 70,800 |
| 2022/12/26 | 701 | 702 | 692 | 693 | 72,500 |
| 2022/12/23 | 723 | 723 | 706 | 707 | 94,700 |
| 2022/12/22 | 705 | 727 | 705 | 723 | 113,700 |
| 2022/12/21 | 690 | 706 | 685 | 701 | 98,600 |
| 2022/12/20 | 721 | 722 | 685 | 691 | 258,300 |
| 2022/12/19 | 735 | 735 | 712 | 721 | 180,100 |
| 2022/12/16 | 722 | 739 | 720 | 729 | 237,200 |
| 2022/12/15 | 697 | 741 | 697 | 722 | 839,800 |
| 2022/12/14 | 852 | 852 | 824 | 847 | 142,900 |
| 2022/12/13 | 848 | 855 | 844 | 852 | 47,100 |
| 2022/12/12 | 859 | 865 | 848 | 848 | 56,400 |
| 2022/12/09 | 857 | 872 | 856 | 869 | 37,000 |
| 2022/12/08 | 877 | 879 | 847 | 861 | 65,300 |
| 2022/12/07 | 867 | 879 | 867 | 877 | 30,500 |
| 2022/12/06 | 882 | 882 | 867 | 874 | 41,500 |
| 2022/12/05 | 880 | 885 | 873 | 882 | 48,400 |
| 2022/12/02 | 878 | 885 | 873 | 884 | 57,200 |
| 2022/12/01 | 888 | 888 | 880 | 881 | 37,800 |
| 2022/11/30 | 877 | 886 | 873 | 881 | 65,800 |
| 2022/11/29 | 879 | 888 | 870 | 884 | 31,200 |
| 2022/11/28 | 884 | 887 | 872 | 883 | 70,100 |
| 2022/11/25 | 895 | 901 | 885 | 887 | 117,300 |
| 2022/11/24 | 884 | 893 | 883 | 892 | 62,400 |
| 2022/11/22 | 881 | 890 | 875 | 877 | 78,400 |
| 2022/11/21 | 884 | 889 | 876 | 885 | 75,600 |
| 2022/11/18 | 885 | 894 | 875 | 882 | 106,600 |
| 2022/11/17 | 875 | 891 | 870 | 889 | 73,900 |
| 2022/11/16 | 873 | 879 | 870 | 876 | 31,400 |
| 2022/11/15 | 866 | 876 | 856 | 873 | 60,800 |
| 2022/11/14 | 868 | 880 | 863 | 871 | 64,900 |
| 2022/11/11 | 836 | 866 | 836 | 866 | 102,200 |
| 2022/11/10 | 822 | 835 | 815 | 831 | 64,600 |
| 2022/11/09 | 816 | 830 | 813 | 830 | 78,000 |
| 2022/11/08 | 816 | 828 | 815 | 815 | 59,200 |
| 2022/11/07 | 805 | 823 | 803 | 821 | 73,500 |
| 2022/11/04 | 814 | 814 | 799 | 800 | 114,800 |
| 2022/11/02 | 830 | 830 | 820 | 821 | 86,200 |
| 2022/11/01 | 858 | 858 | 833 | 835 | 82,900 |
| 2022/10/31 | 872 | 872 | 848 | 853 | 70,400 |
| 2022/10/28 | 854 | 874 | 846 | 872 | 179,400 |
| 2022/10/27 | 852 | 868 | 850 | 865 | 185,800 |
| 2022/10/26 | 861 | 872 | 850 | 850 | 101,300 |
| 2022/10/25 | 863 | 870 | 861 | 861 | 76,000 |
| 2022/10/24 | 890 | 894 | 862 | 862 | 130,000 |
| 2022/10/21 | 890 | 895 | 880 | 888 | 91,400 |
| 2022/10/20 | 896 | 903 | 885 | 899 | 86,400 |
| 2022/10/19 | 905 | 917 | 901 | 906 | 67,500 |
| 2022/10/18 | 890 | 905 | 889 | 905 | 62,600 |
| 2022/10/17 | 875 | 886 | 870 | 886 | 58,000 |
| 2022/10/14 | 896 | 897 | 881 | 883 | 111,300 |
| 2022/10/13 | 902 | 903 | 894 | 895 | 74,000 |
| 2022/10/12 | 888 | 911 | 885 | 902 | 86,300 |
| 2022/10/11 | 907 | 917 | 892 | 896 | 88,200 |
| 2022/10/07 | 903 | 925 | 903 | 915 | 136,400 |
| 2022/10/06 | 895 | 911 | 894 | 903 | 89,500 |
| 2022/10/05 | 900 | 907 | 889 | 896 | 91,200 |
| 2022/10/04 | 897 | 901 | 888 | 889 | 130,200 |
| 2022/10/03 | 859 | 878 | 848 | 877 | 97,500 |
| 2022/09/30 | 846 | 878 | 840 | 860 | 144,200 |
| 2022/09/29 | 848 | 869 | 845 | 868 | 147,900 |
| 2022/09/28 | 851 | 856 | 815 | 833 | 194,200 |
| 2022/09/27 | 845 | 861 | 845 | 861 | 148,800 |
| 2022/09/26 | 888 | 888 | 845 | 846 | 271,700 |
| 2022/09/22 | 907 | 908 | 890 | 898 | 186,700 |
| 2022/09/21 | 947 | 947 | 906 | 922 | 201,100 |
| 2022/09/20 | 988 | 990 | 958 | 959 | 193,700 |
| 2022/09/16 | 1,020 | 1,028 | 989 | 995 | 143,200 |
| 2022/09/15 | 1,012 | 1,052 | 996 | 1,028 | 225,700 |
| 2022/09/14 | 1,020 | 1,036 | 1,013 | 1,020 | 132,900 |
| 2022/09/13 | 1,053 | 1,060 | 1,045 | 1,048 | 66,300 |
| 2022/09/12 | 1,050 | 1,059 | 1,041 | 1,059 | 76,300 |
| 2022/09/09 | 1,070 | 1,081 | 1,046 | 1,046 | 169,000 |
| 2022/09/08 | 1,096 | 1,101 | 1,079 | 1,089 | 121,500 |
| 2022/09/07 | 1,090 | 1,090 | 1,065 | 1,079 | 36,400 |
| 2022/09/06 | 1,080 | 1,110 | 1,080 | 1,101 | 41,200 |
| 2022/09/05 | 1,069 | 1,095 | 1,063 | 1,088 | 32,800 |
| 2022/09/02 | 1,074 | 1,083 | 1,070 | 1,083 | 41,700 |
| 2022/09/01 | 1,092 | 1,092 | 1,059 | 1,072 | 51,600 |
| 2022/08/31 | 1,085 | 1,094 | 1,079 | 1,092 | 36,100 |
| 2022/08/30 | 1,095 | 1,103 | 1,080 | 1,103 | 46,700 |
| 2022/08/29 | 1,080 | 1,095 | 1,075 | 1,092 | 47,400 |
| 2022/08/26 | 1,131 | 1,131 | 1,113 | 1,117 | 34,500 |
| 2022/08/25 | 1,146 | 1,147 | 1,118 | 1,132 | 51,800 |
| 2022/08/24 | 1,110 | 1,140 | 1,110 | 1,139 | 47,400 |
| 2022/08/23 | 1,122 | 1,143 | 1,103 | 1,109 | 69,100 |
| 2022/08/22 | 1,142 | 1,143 | 1,118 | 1,125 | 68,900 |
| 2022/08/19 | 1,190 | 1,203 | 1,163 | 1,169 | 65,200 |
| 2022/08/18 | 1,192 | 1,210 | 1,187 | 1,194 | 60,400 |
| 2022/08/17 | 1,193 | 1,215 | 1,189 | 1,205 | 62,600 |
| 2022/08/16 | 1,157 | 1,189 | 1,148 | 1,186 | 77,500 |
| 2022/08/15 | 1,164 | 1,164 | 1,136 | 1,157 | 32,900 |
| 2022/08/12 | 1,105 | 1,154 | 1,105 | 1,148 | 46,700 |
| 2022/08/10 | 1,115 | 1,120 | 1,106 | 1,111 | 44,400 |
| 2022/08/09 | 1,119 | 1,135 | 1,110 | 1,130 | 62,700 |
| 2022/08/08 | 1,125 | 1,130 | 1,108 | 1,124 | 62,000 |
| 2022/08/05 | 1,112 | 1,133 | 1,108 | 1,130 | 57,400 |
| 2022/08/04 | 1,085 | 1,134 | 1,080 | 1,122 | 77,100 |
| 2022/08/03 | 1,077 | 1,093 | 1,072 | 1,074 | 65,200 |
| 2022/08/02 | 1,088 | 1,099 | 1,071 | 1,077 | 81,200 |
| 2022/08/01 | 1,049 | 1,092 | 1,046 | 1,088 | 70,800 |
| 2022/07/29 | 1,051 | 1,068 | 1,050 | 1,051 | 72,600 |
| 2022/07/28 | 1,008 | 1,052 | 1,008 | 1,046 | 115,400 |
| 2022/07/27 | 1,000 | 1,005 | 990 | 1,003 | 62,500 |
| 2022/07/26 | 1,010 | 1,013 | 994 | 1,008 | 52,800 |
| 2022/07/25 | 1,019 | 1,025 | 1,010 | 1,016 | 46,600 |
| 2022/07/22 | 1,020 | 1,033 | 1,013 | 1,031 | 42,100 |
| 2022/07/21 | 997 | 1,031 | 997 | 1,027 | 87,200 |
| 2022/07/20 | 1,001 | 1,003 | 986 | 993 | 89,800 |
| 2022/07/19 | 1,000 | 1,002 | 984 | 987 | 71,200 |
| 2022/07/15 | 1,002 | 1,002 | 991 | 993 | 69,600 |
| 2022/07/14 | 1,006 | 1,010 | 992 | 1,002 | 81,900 |
| 2022/07/13 | 1,014 | 1,021 | 995 | 1,021 | 52,300 |
| 2022/07/12 | 1,046 | 1,046 | 999 | 1,011 | 155,300 |
| 2022/07/11 | 1,075 | 1,087 | 1,052 | 1,059 | 75,900 |
| 2022/07/08 | 1,059 | 1,102 | 1,059 | 1,075 | 147,200 |
| 2022/07/07 | 1,055 | 1,061 | 1,033 | 1,054 | 67,000 |
| 2022/07/06 | 1,074 | 1,089 | 1,055 | 1,081 | 62,400 |
| 2022/07/05 | 1,041 | 1,078 | 1,041 | 1,058 | 89,900 |
| 2022/07/04 | 1,036 | 1,051 | 1,010 | 1,038 | 57,900 |
| 2022/07/01 | 1,065 | 1,070 | 1,009 | 1,017 | 127,200 |
| 2022/06/30 | 1,053 | 1,093 | 1,053 | 1,087 | 77,400 |
| 2022/06/29 | 1,040 | 1,065 | 1,023 | 1,062 | 95,800 |
| 2022/06/28 | 1,021 | 1,055 | 1,018 | 1,053 | 69,100 |
| 2022/06/27 | 1,025 | 1,044 | 994 | 1,042 | 114,400 |
| 2022/06/24 | 1,004 | 1,030 | 998 | 1,019 | 98,400 |
| 2022/06/23 | 985 | 998 | 970 | 984 | 65,900 |
| 2022/06/22 | 995 | 999 | 961 | 988 | 119,600 |
| 2022/06/21 | 936 | 975 | 936 | 970 | 74,100 |
| 2022/06/20 | 990 | 1,001 | 929 | 935 | 170,600 |
| 2022/06/17 | 975 | 987 | 959 | 979 | 163,500 |
| 2022/06/16 | 1,050 | 1,062 | 998 | 1,001 | 207,000 |
| 2022/06/15 | 1,070 | 1,135 | 1,015 | 1,020 | 227,100 |
| 2022/06/14 | 1,059 | 1,098 | 1,008 | 1,061 | 546,400 |
| 2022/06/13 | 1,180 | 1,213 | 1,165 | 1,179 | 135,200 |
| 2022/06/10 | 1,203 | 1,215 | 1,190 | 1,209 | 49,400 |
| 2022/06/09 | 1,210 | 1,239 | 1,206 | 1,226 | 34,200 |
| 2022/06/08 | 1,209 | 1,223 | 1,201 | 1,221 | 25,700 |
| 2022/06/07 | 1,244 | 1,244 | 1,205 | 1,214 | 35,600 |
| 2022/06/06 | 1,220 | 1,242 | 1,211 | 1,241 | 49,200 |
| 2022/06/03 | 1,225 | 1,238 | 1,222 | 1,230 | 37,500 |
| 2022/06/02 | 1,230 | 1,230 | 1,212 | 1,216 | 41,800 |
| 2022/06/01 | 1,236 | 1,253 | 1,221 | 1,248 | 71,700 |
| 2022/05/31 | 1,226 | 1,239 | 1,195 | 1,230 | 101,000 |
| 2022/05/30 | 1,178 | 1,234 | 1,178 | 1,233 | 185,400 |
| 2022/05/27 | 1,166 | 1,175 | 1,159 | 1,175 | 76,900 |
| 2022/05/26 | 1,139 | 1,157 | 1,126 | 1,149 | 83,700 |
| 2022/05/25 | 1,130 | 1,139 | 1,108 | 1,127 | 77,400 |
| 2022/05/24 | 1,127 | 1,148 | 1,117 | 1,138 | 94,000 |
| 2022/05/23 | 1,089 | 1,125 | 1,088 | 1,125 | 85,000 |
| 2022/05/20 | 1,042 | 1,087 | 1,039 | 1,087 | 67,200 |
| 2022/05/19 | 1,034 | 1,056 | 1,030 | 1,049 | 54,500 |
| 2022/05/18 | 1,054 | 1,059 | 1,038 | 1,050 | 70,100 |
| 2022/05/17 | 1,049 | 1,060 | 1,038 | 1,055 | 72,500 |
| 2022/05/16 | 1,050 | 1,060 | 1,034 | 1,053 | 88,100 |
| 2022/05/13 | 1,025 | 1,052 | 1,025 | 1,042 | 110,400 |
| 2022/05/12 | 1,048 | 1,048 | 1,014 | 1,019 | 58,100 |
| 2022/05/11 | 1,051 | 1,063 | 1,040 | 1,050 | 61,200 |
| 2022/05/10 | 1,065 | 1,065 | 1,040 | 1,050 | 83,800 |
| 2022/05/09 | 1,079 | 1,079 | 1,055 | 1,068 | 72,700 |
| 2022/05/06 | 1,096 | 1,096 | 1,060 | 1,071 | 57,200 |
| 2022/05/02 | 1,106 | 1,106 | 1,060 | 1,069 | 103,100 |
| 2022/04/28 | 1,110 | 1,115 | 1,087 | 1,109 | 92,600 |
| 2022/04/27 | 1,059 | 1,119 | 1,039 | 1,119 | 188,200 |
| 2022/04/26 | 1,046 | 1,090 | 1,046 | 1,079 | 192,200 |
| 2022/04/25 | 1,062 | 1,068 | 1,041 | 1,041 | 141,400 |
| 2022/04/22 | 1,071 | 1,094 | 1,070 | 1,090 | 96,800 |
| 2022/04/21 | 1,099 | 1,102 | 1,079 | 1,096 | 98,200 |
| 2022/04/20 | 1,101 | 1,107 | 1,094 | 1,099 | 61,000 |
| 2022/04/19 | 1,118 | 1,128 | 1,100 | 1,101 | 74,000 |
| 2022/04/18 | 1,125 | 1,139 | 1,093 | 1,103 | 115,000 |
| 2022/04/15 | 1,188 | 1,199 | 1,150 | 1,150 | 125,100 |
| 2022/04/14 | 1,221 | 1,224 | 1,193 | 1,199 | 147,600 |
| 2022/04/13 | 1,215 | 1,235 | 1,207 | 1,223 | 97,500 |
| 2022/04/12 | 1,229 | 1,234 | 1,181 | 1,215 | 201,800 |
| 2022/04/11 | 1,222 | 1,253 | 1,211 | 1,246 | 249,300 |
| 2022/04/08 | 1,208 | 1,230 | 1,197 | 1,222 | 187,700 |
| 2022/04/07 | 1,185 | 1,223 | 1,182 | 1,207 | 104,000 |
| 2022/04/06 | 1,200 | 1,212 | 1,176 | 1,209 | 97,000 |
| 2022/04/05 | 1,209 | 1,223 | 1,185 | 1,213 | 111,000 |
| 2022/04/04 | 1,161 | 1,199 | 1,140 | 1,195 | 112,000 |
| 2022/04/01 | 1,173 | 1,173 | 1,124 | 1,159 | 104,200 |
| 2022/03/31 | 1,161 | 1,182 | 1,144 | 1,177 | 84,800 |
| 2022/03/30 | 1,135 | 1,176 | 1,127 | 1,172 | 157,800 |
| 2022/03/29 | 1,112 | 1,129 | 1,089 | 1,113 | 120,100 |
| 2022/03/28 | 1,146 | 1,147 | 1,085 | 1,089 | 192,800 |
| 2022/03/25 | 1,193 | 1,193 | 1,143 | 1,166 | 120,500 |
| 2022/03/24 | 1,157 | 1,189 | 1,134 | 1,189 | 143,200 |
| 2022/03/23 | 1,137 | 1,172 | 1,124 | 1,170 | 188,300 |
| 2022/03/22 | 1,174 | 1,174 | 1,113 | 1,133 | 208,600 |
| 2022/03/18 | 1,163 | 1,175 | 1,153 | 1,156 | 183,800 |
| 2022/03/17 | 1,173 | 1,187 | 1,135 | 1,183 | 230,100 |
| 2022/03/16 | 1,184 | 1,205 | 1,117 | 1,143 | 361,600 |
| 2022/03/15 | 1,058 | 1,165 | 1,054 | 1,156 | 448,400 |
| 2022/03/14 | 1,031 | 1,086 | 1,028 | 1,045 | 241,300 |
| 2022/03/11 | 1,027 | 1,039 | 1,000 | 1,017 | 90,700 |
| 2022/03/10 | 1,047 | 1,059 | 1,037 | 1,058 | 95,400 |
| 2022/03/09 | 1,011 | 1,024 | 981 | 1,000 | 117,700 |
| 2022/03/08 | 1,019 | 1,034 | 991 | 1,012 | 185,900 |
| 2022/03/07 | 1,080 | 1,086 | 1,038 | 1,049 | 154,700 |
| 2022/03/04 | 1,121 | 1,128 | 1,099 | 1,116 | 76,900 |
| 2022/03/03 | 1,179 | 1,184 | 1,149 | 1,149 | 65,900 |
| 2022/03/02 | 1,189 | 1,197 | 1,130 | 1,155 | 131,800 |
| 2022/03/01 | 1,203 | 1,228 | 1,178 | 1,219 | 137,000 |
| 2022/02/28 | 1,154 | 1,194 | 1,145 | 1,194 | 91,700 |
| 2022/02/25 | 1,104 | 1,171 | 1,103 | 1,171 | 156,900 |
| 2022/02/24 | 1,085 | 1,107 | 1,057 | 1,080 | 104,800 |
| 2022/02/22 | 1,106 | 1,151 | 1,100 | 1,101 | 92,600 |
| 2022/02/21 | 1,092 | 1,149 | 1,092 | 1,136 | 97,100 |
| 2022/02/18 | 1,061 | 1,109 | 1,061 | 1,105 | 82,500 |
| 2022/02/17 | 1,104 | 1,113 | 1,081 | 1,088 | 99,300 |
| 2022/02/16 | 1,100 | 1,110 | 1,089 | 1,109 | 76,300 |
| 2022/02/15 | 1,087 | 1,095 | 1,066 | 1,070 | 55,300 |
| 2022/02/14 | 1,076 | 1,083 | 1,053 | 1,076 | 51,600 |
| 2022/02/10 | 1,127 | 1,135 | 1,097 | 1,104 | 71,000 |
| 2022/02/09 | 1,080 | 1,101 | 1,065 | 1,099 | 87,600 |
| 2022/02/08 | 1,076 | 1,091 | 1,053 | 1,054 | 79,300 |
| 2022/02/07 | 1,097 | 1,109 | 1,071 | 1,082 | 61,200 |
| 2022/02/04 | 1,080 | 1,088 | 1,057 | 1,082 | 60,500 |
| 2022/02/03 | 1,108 | 1,124 | 1,078 | 1,094 | 127,800 |
| 2022/02/02 | 1,127 | 1,150 | 1,120 | 1,138 | 190,600 |
| 2022/02/01 | 1,105 | 1,139 | 1,083 | 1,105 | 263,100 |
| 2022/01/31 | 976 | 1,029 | 976 | 1,015 | 177,200 |
| 2022/01/28 | 969 | 985 | 942 | 968 | 351,800 |
| 2022/01/27 | 1,005 | 1,016 | 950 | 956 | 194,000 |
| 2022/01/26 | 998 | 1,021 | 996 | 1,000 | 129,900 |
| 2022/01/25 | 1,072 | 1,075 | 996 | 1,003 | 166,300 |
| 2022/01/24 | 1,042 | 1,064 | 1,031 | 1,055 | 120,300 |
| 2022/01/21 | 1,048 | 1,062 | 1,036 | 1,056 | 109,000 |
| 2022/01/20 | 1,058 | 1,093 | 1,045 | 1,078 | 118,000 |
| 2022/01/19 | 1,081 | 1,090 | 1,040 | 1,046 | 99,700 |
| 2022/01/18 | 1,113 | 1,134 | 1,094 | 1,098 | 119,900 |
| 2022/01/17 | 1,124 | 1,129 | 1,093 | 1,101 | 94,800 |
| 2022/01/14 | 1,167 | 1,168 | 1,129 | 1,130 | 115,400 |
| 2022/01/13 | 1,181 | 1,200 | 1,165 | 1,176 | 108,000 |
| 2022/01/12 | 1,209 | 1,220 | 1,191 | 1,202 | 119,600 |
| 2022/01/11 | 1,200 | 1,200 | 1,155 | 1,179 | 162,100 |
| 2022/01/07 | 1,231 | 1,253 | 1,174 | 1,205 | 164,800 |
| 2022/01/06 | 1,212 | 1,247 | 1,212 | 1,231 | 94,900 |
| 2022/01/05 | 1,251 | 1,251 | 1,225 | 1,233 | 127,700 |
| 2022/01/04 | 1,326 | 1,333 | 1,253 | 1,267 | 156,800 |