ハマイ(6497)の株価時系列情報
ハマイ(6497)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,605 | 1,605 | 1,605 | 1,605 | 1,000 |
| 2005/12/28 | 1,550 | 1,600 | 1,550 | 1,600 | 6,000 |
| 2005/12/27 | 1,588 | 1,610 | 1,588 | 1,610 | 4,000 |
| 2005/12/26 | 1,598 | 1,598 | 1,598 | 1,598 | 20,000 |
| 2005/12/22 | 1,598 | 1,598 | 1,598 | 1,598 | 2,000 |
| 2005/12/21 | 1,519 | 1,599 | 1,500 | 1,599 | 16,000 |
| 2005/12/20 | 1,488 | 1,520 | 1,488 | 1,520 | 7,000 |
| 2005/12/19 | 1,495 | 1,495 | 1,450 | 1,488 | 4,000 |
| 2005/12/16 | 1,450 | 1,490 | 1,450 | 1,490 | 3,000 |
| 2005/12/15 | 1,499 | 1,499 | 1,495 | 1,495 | 3,000 |
| 2005/12/13 | 1,495 | 1,495 | 1,495 | 1,495 | 3,000 |
| 2005/12/12 | 1,495 | 1,495 | 1,495 | 1,495 | 1,000 |
| 2005/12/09 | 1,485 | 1,490 | 1,485 | 1,490 | 2,000 |
| 2005/12/08 | 1,459 | 1,475 | 1,459 | 1,475 | 5,000 |
| 2005/12/07 | 1,449 | 1,465 | 1,449 | 1,465 | 9,000 |
| 2005/12/06 | 1,448 | 1,448 | 1,448 | 1,448 | 1,000 |
| 2005/12/05 | 1,379 | 1,450 | 1,379 | 1,450 | 8,000 |
| 2005/12/02 | 1,399 | 1,399 | 1,399 | 1,399 | 2,000 |
| 2005/12/01 | 1,360 | 1,380 | 1,350 | 1,380 | 11,000 |
| 2005/11/30 | 1,310 | 1,366 | 1,310 | 1,365 | 8,000 |
| 2005/11/29 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2005/11/28 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2005/11/25 | 1,370 | 1,380 | 1,370 | 1,380 | 3,000 |
| 2005/11/24 | 1,340 | 1,360 | 1,340 | 1,360 | 7,000 |
| 2005/11/22 | 1,320 | 1,320 | 1,281 | 1,320 | 6,000 |
| 2005/11/21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2005/11/18 | 1,330 | 1,330 | 1,250 | 1,250 | 4,000 |
| 2005/11/17 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 |
| 2005/11/14 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 2005/11/10 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2005/11/08 | 1,435 | 1,435 | 1,435 | 1,435 | 1,000 |
| 2005/11/02 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 |
| 2005/10/28 | 1,480 | 1,480 | 1,450 | 1,450 | 3,000 |
| 2005/10/27 | 1,450 | 1,470 | 1,450 | 1,470 | 5,000 |
| 2005/10/21 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2005/10/20 | 1,400 | 1,500 | 1,400 | 1,450 | 9,000 |
| 2005/10/19 | 1,390 | 1,410 | 1,390 | 1,410 | 2,000 |
| 2005/10/18 | 1,340 | 1,390 | 1,340 | 1,390 | 5,000 |
| 2005/10/17 | 1,310 | 1,350 | 1,310 | 1,350 | 4,000 |
| 2005/10/14 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 2005/10/06 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 |
| 2005/09/30 | 1,270 | 1,310 | 1,270 | 1,310 | 7,000 |
| 2005/09/29 | 1,270 | 1,290 | 1,251 | 1,251 | 5,000 |
| 2005/09/27 | 1,250 | 1,270 | 1,250 | 1,270 | 2,000 |
| 2005/09/26 | 1,300 | 1,350 | 1,270 | 1,290 | 5,000 |
| 2005/09/16 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 2005/09/15 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 |
| 2005/09/14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/09/12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2005/09/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/09/08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2005/08/30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2005/08/29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/08/26 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2005/08/24 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2005/08/23 | 1,300 | 1,350 | 1,300 | 1,350 | 12,000 |
| 2005/08/22 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2005/08/19 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 2005/08/18 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 |
| 2005/08/16 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 |
| 2005/08/15 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2005/08/12 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 |
| 2005/08/11 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 |
| 2005/08/10 | 1,290 | 1,300 | 1,290 | 1,290 | 3,000 |
| 2005/08/09 | 1,240 | 1,290 | 1,240 | 1,290 | 2,000 |
| 2005/08/08 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 |
| 2005/08/05 | 1,251 | 1,251 | 1,250 | 1,250 | 4,000 |
| 2005/08/04 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 2005/08/03 | 1,249 | 1,250 | 1,249 | 1,250 | 8,000 |
| 2005/08/01 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2005/07/29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2005/07/28 | 1,290 | 1,290 | 1,250 | 1,250 | 6,000 |
| 2005/07/27 | 1,180 | 1,290 | 1,180 | 1,290 | 3,000 |
| 2005/07/26 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 2005/07/25 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 2005/07/22 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2005/07/21 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 2005/07/20 | 1,081 | 1,100 | 1,081 | 1,100 | 8,000 |
| 2005/07/19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2005/07/15 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 |
| 2005/07/14 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2005/07/13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/07/12 | 1,025 | 1,030 | 1,025 | 1,030 | 2,000 |
| 2005/07/11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2005/07/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/07/05 | 975 | 975 | 972 | 972 | 2,000 |
| 2005/07/04 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/06/30 | 970 | 970 | 970 | 970 | 2,000 |
| 2005/06/24 | 952 | 952 | 952 | 952 | 1,000 |
| 2005/06/22 | 940 | 940 | 940 | 940 | 1,000 |
| 2005/06/21 | 942 | 942 | 942 | 942 | 1,000 |
| 2005/06/20 | 949 | 949 | 922 | 932 | 3,000 |
| 2005/06/09 | 881 | 911 | 881 | 911 | 2,000 |
| 2005/05/31 | 941 | 941 | 941 | 941 | 2,000 |
| 2005/05/27 | 921 | 941 | 921 | 941 | 3,000 |
| 2005/05/26 | 881 | 881 | 881 | 881 | 1,000 |
| 2005/05/25 | 870 | 870 | 870 | 870 | 2,000 |
| 2005/05/19 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/05/18 | 930 | 930 | 930 | 930 | 1,000 |
| 2005/05/06 | 955 | 955 | 955 | 955 | 1,000 |
| 2005/05/02 | 950 | 950 | 950 | 950 | 3,000 |
| 2005/04/22 | 935 | 935 | 935 | 935 | 1,000 |
| 2005/04/19 | 935 | 935 | 935 | 935 | 1,000 |
| 2005/04/18 | 935 | 935 | 935 | 935 | 2,000 |
| 2005/04/15 | 940 | 940 | 940 | 940 | 1,000 |
| 2005/04/14 | 936 | 936 | 935 | 935 | 2,000 |
| 2005/04/13 | 946 | 946 | 946 | 946 | 1,000 |
| 2005/04/07 | 935 | 935 | 935 | 935 | 1,000 |
| 2005/04/04 | 980 | 980 | 980 | 980 | 1,000 |
| 2005/03/31 | 920 | 960 | 920 | 960 | 11,000 |
| 2005/03/29 | 915 | 915 | 915 | 915 | 1,000 |
| 2005/03/28 | 930 | 930 | 930 | 930 | 1,000 |
| 2005/03/22 | 920 | 920 | 920 | 920 | 6,000 |
| 2005/03/16 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/03/11 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/03/09 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/03/02 | 920 | 920 | 920 | 920 | 2,000 |
| 2005/03/01 | 931 | 931 | 930 | 930 | 3,000 |
| 2005/02/25 | 929 | 930 | 929 | 930 | 3,000 |
| 2005/02/23 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/02/17 | 945 | 945 | 945 | 945 | 1,000 |
| 2005/02/14 | 912 | 912 | 912 | 912 | 1,000 |
| 2005/02/07 | 910 | 910 | 910 | 910 | 2,000 |
| 2005/02/01 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/01/31 | 921 | 941 | 921 | 941 | 2,000 |
| 2005/01/26 | 881 | 881 | 881 | 881 | 1,000 |
| 2005/01/25 | 870 | 870 | 870 | 870 | 2,000 |
| 2005/01/20 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/01/17 | 910 | 910 | 910 | 910 | 2,000 |
| 2005/01/06 | 945 | 945 | 945 | 945 | 3,000 |