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 |
|---|---|---|---|---|---|
| 2006/12/28 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 |
| 2006/12/27 | 1,029 | 1,029 | 1,029 | 1,029 | 2,000 |
| 2006/12/26 | 1,011 | 1,029 | 1,011 | 1,029 | 2,000 |
| 2006/12/25 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2006/12/22 | 1,050 | 1,050 | 1,010 | 1,010 | 5,000 |
| 2006/12/21 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2006/12/18 | 1,040 | 1,060 | 1,020 | 1,040 | 4,000 |
| 2006/12/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/12/12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2006/12/08 | 1,057 | 1,057 | 1,057 | 1,057 | 1,000 |
| 2006/12/05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/12/04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2006/12/01 | 1,099 | 1,100 | 1,099 | 1,100 | 4,000 |
| 2006/11/30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/11/29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2006/11/28 | 1,098 | 1,098 | 1,098 | 1,098 | 3,000 |
| 2006/11/27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2006/11/21 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 2006/11/20 | 1,100 | 1,100 | 1,060 | 1,060 | 4,000 |
| 2006/11/17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2006/11/15 | 1,138 | 1,138 | 1,138 | 1,138 | 1,000 |
| 2006/11/14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2006/11/13 | 1,108 | 1,128 | 1,100 | 1,100 | 6,000 |
| 2006/11/10 | 1,152 | 1,152 | 1,152 | 1,152 | 1,000 |
| 2006/11/09 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 2006/11/08 | 1,116 | 1,135 | 1,115 | 1,135 | 7,000 |
| 2006/11/07 | 1,115 | 1,115 | 1,115 | 1,115 | 2,000 |
| 2006/11/06 | 1,086 | 1,086 | 1,086 | 1,086 | 1,000 |
| 2006/11/01 | 1,080 | 1,085 | 1,080 | 1,085 | 3,000 |
| 2006/10/31 | 1,070 | 1,078 | 1,070 | 1,078 | 3,000 |
| 2006/10/27 | 1,061 | 1,061 | 1,060 | 1,060 | 4,000 |
| 2006/10/24 | 1,042 | 1,049 | 1,041 | 1,049 | 6,000 |
| 2006/10/23 | 1,040 | 1,041 | 1,040 | 1,041 | 3,000 |
| 2006/10/20 | 1,039 | 1,039 | 1,038 | 1,039 | 15,000 |
| 2006/10/19 | 1,038 | 1,038 | 1,038 | 1,038 | 2,000 |
| 2006/10/18 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2006/10/16 | 1,044 | 1,044 | 1,044 | 1,044 | 3,000 |
| 2006/10/13 | 1,015 | 1,039 | 1,015 | 1,039 | 5,000 |
| 2006/10/11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/10/10 | 1,011 | 1,015 | 1,010 | 1,015 | 9,000 |
| 2006/10/06 | 1,011 | 1,029 | 1,011 | 1,020 | 5,000 |
| 2006/10/05 | 1,037 | 1,037 | 1,017 | 1,030 | 14,000 |
| 2006/10/04 | 1,059 | 1,059 | 1,018 | 1,018 | 13,000 |
| 2006/10/03 | 1,049 | 1,062 | 1,035 | 1,061 | 21,000 |
| 2006/10/02 | 1,010 | 1,034 | 1,004 | 1,033 | 60,000 |
| 2006/09/29 | 1,120 | 1,120 | 1,010 | 1,011 | 59,000 |
| 2006/09/28 | 1,216 | 1,235 | 1,120 | 1,120 | 16,000 |
| 2006/09/27 | 1,236 | 1,236 | 1,236 | 1,236 | 1,000 |
| 2006/09/26 | 1,295 | 1,295 | 1,275 | 1,275 | 5,000 |
| 2006/09/21 | 1,334 | 1,354 | 1,334 | 1,335 | 6,000 |
| 2006/09/20 | 1,385 | 1,385 | 1,325 | 1,374 | 5,000 |
| 2006/09/07 | 1,389 | 1,395 | 1,389 | 1,395 | 2,000 |
| 2006/09/06 | 1,360 | 1,380 | 1,360 | 1,380 | 2,000 |
| 2006/09/05 | 1,344 | 1,370 | 1,344 | 1,370 | 5,000 |
| 2006/09/04 | 1,334 | 1,344 | 1,334 | 1,344 | 4,000 |
| 2006/08/28 | 1,325 | 1,335 | 1,325 | 1,335 | 2,000 |
| 2006/08/25 | 1,315 | 1,325 | 1,315 | 1,325 | 2,000 |
| 2006/08/24 | 1,339 | 1,339 | 1,315 | 1,315 | 6,000 |
| 2006/08/23 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 |
| 2006/08/21 | 1,351 | 1,351 | 1,320 | 1,335 | 5,000 |
| 2006/08/18 | 1,385 | 1,385 | 1,305 | 1,350 | 13,000 |
| 2006/08/17 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 |
| 2006/08/16 | 1,384 | 1,384 | 1,380 | 1,380 | 4,000 |
| 2006/08/15 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 |
| 2006/08/14 | 1,320 | 1,380 | 1,320 | 1,380 | 46,000 |
| 2006/08/10 | 1,319 | 1,322 | 1,319 | 1,321 | 11,000 |
| 2006/07/31 | 1,326 | 1,327 | 1,326 | 1,327 | 6,000 |
| 2006/07/26 | 1,329 | 1,329 | 1,329 | 1,329 | 2,000 |
| 2006/07/20 | 1,348 | 1,348 | 1,348 | 1,348 | 2,000 |
| 2006/07/13 | 1,375 | 1,375 | 1,375 | 1,375 | 3,000 |
| 2006/07/11 | 1,377 | 1,377 | 1,377 | 1,377 | 3,000 |
| 2006/07/04 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
| 2006/06/30 | 1,368 | 1,369 | 1,368 | 1,369 | 2,000 |
| 2006/06/29 | 1,350 | 1,368 | 1,350 | 1,368 | 2,000 |
| 2006/06/23 | 1,365 | 1,365 | 1,365 | 1,365 | 3,000 |
| 2006/06/20 | 1,365 | 1,365 | 1,365 | 1,365 | 5,000 |
| 2006/06/13 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2006/06/09 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 |
| 2006/06/08 | 1,374 | 1,374 | 1,374 | 1,374 | 1,000 |
| 2006/06/07 | 1,359 | 1,359 | 1,359 | 1,359 | 2,000 |
| 2006/06/05 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 2006/06/02 | 1,335 | 1,388 | 1,335 | 1,388 | 12,000 |
| 2006/06/01 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 |
| 2006/05/31 | 1,350 | 1,365 | 1,350 | 1,365 | 2,000 |
| 2006/05/26 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2006/05/24 | 1,370 | 1,435 | 1,297 | 1,370 | 25,000 |
| 2006/05/23 | 1,380 | 1,419 | 1,380 | 1,419 | 4,000 |
| 2006/05/22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2006/05/18 | 1,400 | 1,430 | 1,400 | 1,430 | 3,000 |
| 2006/05/16 | 1,380 | 1,425 | 1,380 | 1,425 | 7,000 |
| 2006/05/15 | 1,363 | 1,400 | 1,351 | 1,400 | 4,000 |
| 2006/05/12 | 1,390 | 1,410 | 1,371 | 1,410 | 4,000 |
| 2006/05/10 | 1,426 | 1,426 | 1,426 | 1,426 | 2,000 |
| 2006/05/09 | 1,428 | 1,428 | 1,428 | 1,428 | 1,000 |
| 2006/04/25 | 1,439 | 1,439 | 1,439 | 1,439 | 1,000 |
| 2006/04/24 | 1,429 | 1,429 | 1,429 | 1,429 | 1,000 |
| 2006/04/21 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2006/04/20 | 1,419 | 1,450 | 1,400 | 1,400 | 20,000 |
| 2006/04/19 | 1,400 | 1,419 | 1,400 | 1,419 | 2,000 |
| 2006/04/17 | 1,439 | 1,450 | 1,439 | 1,450 | 3,000 |
| 2006/04/13 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2006/04/12 | 1,430 | 1,432 | 1,400 | 1,400 | 5,000 |
| 2006/04/11 | 1,400 | 1,433 | 1,400 | 1,433 | 3,000 |
| 2006/03/28 | 1,436 | 1,436 | 1,436 | 1,436 | 1,000 |
| 2006/03/27 | 1,400 | 1,418 | 1,400 | 1,418 | 2,000 |
| 2006/03/23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2006/03/22 | 1,381 | 1,400 | 1,381 | 1,400 | 2,000 |
| 2006/03/20 | 1,373 | 1,420 | 1,373 | 1,420 | 6,000 |
| 2006/03/17 | 1,434 | 1,434 | 1,373 | 1,373 | 4,000 |
| 2006/03/16 | 1,410 | 1,430 | 1,410 | 1,430 | 2,000 |
| 2006/03/15 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 |
| 2006/03/14 | 1,389 | 1,389 | 1,389 | 1,389 | 1,000 |
| 2006/03/10 | 1,350 | 1,390 | 1,350 | 1,390 | 3,000 |
| 2006/03/07 | 1,425 | 1,425 | 1,340 | 1,380 | 4,000 |
| 2006/02/27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2006/02/23 | 1,410 | 1,430 | 1,410 | 1,430 | 2,000 |
| 2006/02/22 | 1,414 | 1,414 | 1,414 | 1,414 | 1,000 |
| 2006/02/21 | 1,394 | 1,414 | 1,374 | 1,414 | 4,000 |
| 2006/02/20 | 1,484 | 1,484 | 1,484 | 1,484 | 1,000 |
| 2006/02/17 | 1,467 | 1,467 | 1,467 | 1,467 | 1,000 |
| 2006/02/15 | 1,468 | 1,468 | 1,450 | 1,450 | 2,000 |
| 2006/02/14 | 1,499 | 1,499 | 1,428 | 1,448 | 3,000 |
| 2006/02/13 | 1,468 | 1,485 | 1,468 | 1,485 | 2,000 |
| 2006/02/07 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 |
| 2006/02/06 | 1,390 | 1,445 | 1,390 | 1,445 | 9,000 |
| 2006/02/03 | 1,385 | 1,390 | 1,385 | 1,390 | 3,000 |
| 2006/02/01 | 1,425 | 1,425 | 1,425 | 1,425 | 1,000 |
| 2006/01/31 | 1,420 | 1,425 | 1,405 | 1,425 | 4,000 |
| 2006/01/27 | 1,449 | 1,449 | 1,440 | 1,440 | 2,000 |
| 2006/01/25 | 1,470 | 1,489 | 1,470 | 1,489 | 2,000 |
| 2006/01/20 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2006/01/19 | 1,460 | 1,500 | 1,460 | 1,500 | 3,000 |
| 2006/01/18 | 1,500 | 1,540 | 1,500 | 1,540 | 3,000 |
| 2006/01/17 | 1,550 | 1,570 | 1,550 | 1,570 | 2,000 |
| 2006/01/13 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 2006/01/10 | 1,599 | 1,599 | 1,599 | 1,599 | 1,000 |
| 2006/01/05 | 1,600 | 1,605 | 1,600 | 1,605 | 3,000 |
| 2006/01/04 | 1,599 | 1,600 | 1,599 | 1,600 | 2,000 |