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 |
---|---|---|---|---|---|
2014/12/30 | 1,048 | 1,069 | 1,040 | 1,069 | 13,600 |
2014/12/29 | 1,040 | 1,049 | 1,022 | 1,048 | 15,100 |
2014/12/26 | 999 | 1,015 | 999 | 1,001 | 2,300 |
2014/12/25 | 1,012 | 1,021 | 998 | 998 | 4,100 |
2014/12/24 | 1,032 | 1,032 | 1,013 | 1,014 | 1,800 |
2014/12/22 | 1,020 | 1,038 | 1,013 | 1,015 | 5,100 |
2014/12/19 | 1,019 | 1,029 | 1,006 | 1,020 | 4,300 |
2014/12/18 | 1,015 | 1,015 | 1,000 | 1,001 | 1,700 |
2014/12/17 | 1,007 | 1,010 | 1,007 | 1,010 | 1,000 |
2014/12/16 | 991 | 998 | 991 | 995 | 4,300 |
2014/12/15 | 1,042 | 1,042 | 1,000 | 1,009 | 5,700 |
2014/12/12 | 1,033 | 1,033 | 1,033 | 1,033 | 400 |
2014/12/11 | 1,036 | 1,036 | 1,022 | 1,033 | 2,000 |
2014/12/10 | 1,021 | 1,049 | 1,015 | 1,037 | 5,200 |
2014/12/09 | 1,047 | 1,050 | 1,036 | 1,040 | 5,600 |
2014/12/08 | 1,050 | 1,069 | 1,041 | 1,065 | 5,300 |
2014/12/05 | 1,030 | 1,050 | 1,020 | 1,050 | 8,900 |
2014/12/04 | 1,042 | 1,049 | 1,036 | 1,049 | 2,700 |
2014/12/03 | 1,040 | 1,051 | 1,036 | 1,047 | 1,500 |
2014/12/02 | 1,047 | 1,047 | 1,033 | 1,042 | 2,700 |
2014/12/01 | 1,083 | 1,096 | 1,028 | 1,052 | 9,100 |
2014/11/28 | 1,100 | 1,128 | 1,072 | 1,088 | 11,400 |
2014/11/27 | 1,030 | 1,175 | 1,030 | 1,070 | 30,400 |
2014/11/26 | 1,056 | 1,056 | 1,027 | 1,027 | 1,700 |
2014/11/25 | 1,059 | 1,059 | 1,032 | 1,033 | 5,700 |
2014/11/21 | 1,077 | 1,077 | 1,050 | 1,059 | 1,600 |
2014/11/20 | 1,089 | 1,089 | 1,016 | 1,077 | 11,400 |
2014/11/19 | 1,030 | 1,082 | 1,030 | 1,079 | 16,200 |
2014/11/18 | 997 | 1,005 | 996 | 1,000 | 4,200 |
2014/11/17 | 1,036 | 1,036 | 990 | 994 | 6,700 |
2014/11/14 | 998 | 1,045 | 993 | 996 | 3,800 |
2014/11/13 | 990 | 993 | 990 | 993 | 500 |
2014/11/12 | 974 | 990 | 974 | 986 | 2,300 |
2014/11/11 | 974 | 975 | 974 | 974 | 500 |
2014/11/10 | 980 | 980 | 967 | 980 | 3,100 |
2014/11/07 | 980 | 982 | 980 | 980 | 3,700 |
2014/11/06 | 982 | 982 | 960 | 979 | 3,300 |
2014/11/05 | 980 | 999 | 980 | 999 | 1,800 |
2014/11/04 | 971 | 982 | 971 | 981 | 7,700 |
2014/10/31 | 960 | 975 | 960 | 971 | 1,700 |
2014/10/30 | 966 | 966 | 949 | 952 | 3,900 |
2014/10/29 | 962 | 968 | 952 | 963 | 3,800 |
2014/10/28 | 983 | 983 | 966 | 970 | 2,200 |
2014/10/27 | 972 | 983 | 971 | 983 | 1,300 |
2014/10/24 | 978 | 979 | 960 | 971 | 1,900 |
2014/10/23 | 958 | 974 | 958 | 974 | 600 |
2014/10/22 | 965 | 974 | 960 | 973 | 1,800 |
2014/10/21 | 980 | 981 | 980 | 980 | 3,700 |
2014/10/20 | 960 | 980 | 960 | 980 | 2,900 |
2014/10/17 | 960 | 960 | 943 | 952 | 2,300 |
2014/10/16 | 960 | 961 | 943 | 943 | 3,800 |
2014/10/15 | 960 | 961 | 960 | 960 | 1,500 |
2014/10/14 | 921 | 950 | 921 | 945 | 6,600 |
2014/10/10 | 990 | 990 | 960 | 966 | 5,700 |
2014/10/09 | 1,014 | 1,014 | 990 | 990 | 2,900 |
2014/10/08 | 1,015 | 1,019 | 992 | 1,014 | 6,100 |
2014/10/07 | 1,025 | 1,065 | 1,021 | 1,065 | 1,600 |
2014/10/06 | 1,074 | 1,074 | 1,040 | 1,071 | 5,000 |
2014/10/03 | 971 | 999 | 971 | 999 | 2,600 |
2014/10/02 | 992 | 992 | 970 | 983 | 7,800 |
2014/10/01 | 1,022 | 1,023 | 1,010 | 1,010 | 4,700 |
2014/09/30 | 1,045 | 1,045 | 1,020 | 1,035 | 2,000 |
2014/09/29 | 1,095 | 1,095 | 1,038 | 1,048 | 4,500 |
2014/09/26 | 1,084 | 1,100 | 1,084 | 1,093 | 9,100 |
2014/09/25 | 1,072 | 1,089 | 1,072 | 1,084 | 7,500 |
2014/09/24 | 1,053 | 1,080 | 1,053 | 1,072 | 12,700 |
2014/09/22 | 1,029 | 1,053 | 1,029 | 1,053 | 7,600 |
2014/09/19 | 1,012 | 1,037 | 1,005 | 1,022 | 5,800 |
2014/09/18 | 1,015 | 1,017 | 1,001 | 1,006 | 3,600 |
2014/09/17 | 1,000 | 1,011 | 999 | 1,011 | 3,000 |
2014/09/16 | 1,030 | 1,030 | 1,001 | 1,001 | 8,300 |
2014/09/12 | 1,004 | 1,040 | 1,004 | 1,038 | 4,400 |
2014/09/11 | 1,034 | 1,035 | 1,002 | 1,006 | 6,000 |
2014/09/10 | 1,020 | 1,056 | 1,020 | 1,034 | 14,600 |
2014/09/09 | 1,015 | 1,025 | 996 | 1,025 | 1,100 |
2014/09/08 | 1,010 | 1,015 | 1,007 | 1,015 | 1,300 |
2014/09/05 | 991 | 1,023 | 991 | 1,005 | 3,600 |
2014/09/04 | 1,015 | 1,039 | 991 | 991 | 8,000 |
2014/09/03 | 1,021 | 1,030 | 1,010 | 1,013 | 6,500 |
2014/09/02 | 1,038 | 1,111 | 1,027 | 1,027 | 55,700 |
2014/09/01 | 1,010 | 1,034 | 1,010 | 1,025 | 3,900 |
2014/08/29 | 989 | 1,010 | 989 | 1,010 | 7,700 |
2014/08/28 | 986 | 998 | 986 | 987 | 3,100 |
2014/08/27 | 990 | 1,005 | 985 | 991 | 1,800 |
2014/08/26 | 1,049 | 1,049 | 990 | 990 | 7,900 |
2014/08/25 | 1,041 | 1,054 | 1,026 | 1,026 | 6,100 |
2014/08/22 | 1,094 | 1,094 | 1,032 | 1,041 | 26,400 |
2014/08/21 | 965 | 1,114 | 942 | 1,068 | 49,300 |
2014/08/20 | 985 | 985 | 965 | 965 | 3,400 |
2014/08/19 | 988 | 988 | 967 | 985 | 2,800 |
2014/08/18 | 921 | 992 | 921 | 989 | 12,800 |
2014/08/15 | 906 | 922 | 901 | 922 | 4,600 |
2014/08/14 | 900 | 920 | 900 | 910 | 2,500 |
2014/08/13 | 904 | 910 | 901 | 910 | 3,000 |
2014/08/12 | 925 | 925 | 905 | 906 | 3,700 |
2014/08/11 | 911 | 915 | 904 | 910 | 5,300 |
2014/08/08 | 935 | 950 | 897 | 910 | 12,500 |
2014/08/07 | 954 | 968 | 930 | 942 | 6,100 |
2014/08/06 | 970 | 971 | 924 | 944 | 15,300 |
2014/08/05 | 989 | 1,036 | 988 | 988 | 11,900 |
2014/08/04 | 985 | 990 | 979 | 987 | 7,200 |
2014/08/01 | 978 | 1,009 | 960 | 979 | 15,700 |
2014/07/31 | 1,040 | 1,040 | 997 | 997 | 17,200 |
2014/07/30 | 1,088 | 1,088 | 1,021 | 1,039 | 23,200 |
2014/07/29 | 1,099 | 1,104 | 1,056 | 1,076 | 24,700 |
2014/07/28 | 1,100 | 1,100 | 1,061 | 1,081 | 11,800 |
2014/07/25 | 1,095 | 1,113 | 1,088 | 1,100 | 18,600 |
2014/07/24 | 1,115 | 1,115 | 1,089 | 1,097 | 21,600 |
2014/07/23 | 1,137 | 1,145 | 1,115 | 1,128 | 14,600 |
2014/07/22 | 1,137 | 1,150 | 1,108 | 1,115 | 18,200 |
2014/07/18 | 1,139 | 1,140 | 1,077 | 1,137 | 17,600 |
2014/07/17 | 1,165 | 1,171 | 1,132 | 1,163 | 17,000 |
2014/07/16 | 1,208 | 1,240 | 1,175 | 1,176 | 88,700 |
2014/07/15 | 1,087 | 1,141 | 1,072 | 1,131 | 57,600 |
2014/07/14 | 1,115 | 1,119 | 1,085 | 1,085 | 20,800 |
2014/07/11 | 1,070 | 1,138 | 1,063 | 1,085 | 34,100 |
2014/07/10 | 1,130 | 1,208 | 1,072 | 1,100 | 62,800 |
2014/07/09 | 1,169 | 1,169 | 1,098 | 1,135 | 59,300 |
2014/07/08 | 1,284 | 1,290 | 1,180 | 1,199 | 80,900 |
2014/07/07 | 1,413 | 1,551 | 1,220 | 1,241 | 273,200 |
2014/07/04 | 1,100 | 1,401 | 1,060 | 1,341 | 208,500 |
2014/07/03 | 1,200 | 1,205 | 1,090 | 1,101 | 73,900 |
2014/07/02 | 1,215 | 1,249 | 1,102 | 1,210 | 113,000 |
2014/07/01 | 1,320 | 1,380 | 1,166 | 1,245 | 198,200 |
2014/06/30 | 980 | 1,080 | 974 | 1,080 | 91,300 |
2014/06/27 | 948 | 950 | 898 | 930 | 15,300 |
2014/06/26 | 836 | 973 | 836 | 950 | 17,400 |
2014/06/24 | 845 | 845 | 845 | 845 | 300 |
2014/06/23 | 835 | 836 | 835 | 836 | 900 |
2014/06/20 | 828 | 835 | 828 | 834 | 3,400 |
2014/06/19 | 815 | 850 | 815 | 827 | 6,100 |
2014/06/18 | 815 | 815 | 810 | 810 | 500 |
2014/06/17 | 820 | 820 | 820 | 820 | 400 |
2014/06/16 | 820 | 820 | 820 | 820 | 300 |
2014/06/13 | 819 | 819 | 812 | 812 | 3,600 |
2014/06/06 | 819 | 819 | 819 | 819 | 100 |
2014/06/03 | 810 | 810 | 810 | 810 | 200 |
2014/06/02 | 802 | 808 | 802 | 808 | 700 |
2014/05/30 | 800 | 800 | 800 | 800 | 100 |
2014/05/26 | 797 | 797 | 797 | 797 | 500 |
2014/05/23 | 797 | 797 | 797 | 797 | 200 |
2014/05/20 | 805 | 805 | 805 | 805 | 3,900 |
2014/05/19 | 798 | 805 | 798 | 805 | 600 |
2014/05/15 | 793 | 793 | 793 | 793 | 300 |
2014/05/13 | 808 | 808 | 793 | 793 | 1,400 |
2014/05/12 | 810 | 826 | 810 | 826 | 300 |
2014/05/09 | 795 | 795 | 795 | 795 | 200 |
2014/05/08 | 806 | 807 | 787 | 787 | 1,100 |
2014/05/07 | 806 | 806 | 806 | 806 | 100 |
2014/05/02 | 806 | 806 | 806 | 806 | 100 |
2014/04/30 | 807 | 807 | 807 | 807 | 1,500 |
2014/04/28 | 815 | 815 | 815 | 815 | 1,800 |
2014/04/24 | 815 | 815 | 815 | 815 | 100 |
2014/04/23 | 830 | 830 | 830 | 830 | 1,000 |
2014/04/22 | 834 | 834 | 832 | 832 | 15,200 |
2014/04/21 | 816 | 835 | 816 | 835 | 1,700 |
2014/04/18 | 810 | 810 | 810 | 810 | 100 |
2014/04/17 | 803 | 805 | 803 | 805 | 600 |
2014/04/16 | 780 | 805 | 780 | 805 | 600 |
2014/04/15 | 775 | 780 | 775 | 780 | 1,300 |
2014/04/14 | 771 | 775 | 771 | 775 | 1,800 |
2014/04/11 | 777 | 778 | 770 | 770 | 3,500 |
2014/04/10 | 790 | 790 | 781 | 783 | 2,200 |
2014/04/09 | 801 | 801 | 790 | 790 | 1,200 |
2014/04/08 | 805 | 805 | 805 | 805 | 600 |
2014/04/07 | 818 | 818 | 803 | 808 | 1,300 |
2014/04/04 | 820 | 820 | 820 | 820 | 100 |
2014/04/03 | 822 | 822 | 822 | 822 | 100 |
2014/03/31 | 815 | 815 | 815 | 815 | 100 |
2014/03/28 | 830 | 830 | 815 | 815 | 1,000 |
2014/03/27 | 830 | 830 | 830 | 830 | 200 |
2014/03/25 | 815 | 815 | 815 | 815 | 200 |
2014/03/20 | 815 | 816 | 815 | 815 | 3,500 |
2014/03/18 | 812 | 815 | 810 | 815 | 1,400 |
2014/03/17 | 815 | 815 | 808 | 808 | 700 |
2014/03/14 | 815 | 815 | 810 | 810 | 2,100 |
2014/03/12 | 805 | 811 | 805 | 811 | 400 |
2014/03/11 | 820 | 820 | 820 | 820 | 500 |
2014/03/10 | 817 | 817 | 816 | 816 | 400 |
2014/03/06 | 831 | 831 | 831 | 831 | 100 |
2014/03/05 | 829 | 829 | 829 | 829 | 100 |
2014/03/04 | 815 | 815 | 810 | 815 | 900 |
2014/03/03 | 821 | 821 | 800 | 814 | 7,900 |
2014/02/28 | 819 | 836 | 810 | 836 | 900 |
2014/02/27 | 821 | 821 | 819 | 819 | 1,500 |
2014/02/26 | 843 | 843 | 825 | 826 | 3,000 |
2014/02/25 | 840 | 840 | 839 | 839 | 400 |
2014/02/24 | 832 | 840 | 832 | 840 | 1,700 |
2014/02/21 | 830 | 836 | 830 | 831 | 1,500 |
2014/02/20 | 853 | 853 | 825 | 836 | 7,400 |
2014/02/19 | 899 | 899 | 847 | 853 | 5,400 |
2014/02/18 | 831 | 900 | 831 | 900 | 13,600 |
2014/02/17 | 850 | 850 | 835 | 845 | 500 |
2014/02/14 | 860 | 860 | 851 | 851 | 500 |
2014/02/13 | 859 | 860 | 859 | 860 | 1,400 |
2014/02/12 | 844 | 859 | 844 | 859 | 600 |
2014/02/10 | 869 | 869 | 828 | 837 | 1,600 |
2014/02/07 | 835 | 843 | 830 | 843 | 3,600 |
2014/02/06 | 835 | 835 | 824 | 824 | 500 |
2014/02/05 | 828 | 828 | 828 | 828 | 2,500 |
2014/02/04 | 816 | 822 | 795 | 822 | 4,300 |
2014/02/03 | 842 | 849 | 828 | 828 | 2,200 |
2014/01/31 | 844 | 844 | 844 | 844 | 200 |
2014/01/29 | 850 | 878 | 850 | 874 | 2,300 |
2014/01/28 | 825 | 855 | 825 | 839 | 2,400 |
2014/01/27 | 869 | 869 | 818 | 823 | 7,300 |
2014/01/24 | 869 | 869 | 869 | 869 | 100 |
2014/01/23 | 887 | 919 | 861 | 876 | 2,400 |
2014/01/22 | 913 | 913 | 866 | 872 | 1,600 |
2014/01/21 | 920 | 920 | 914 | 914 | 2,600 |
2014/01/20 | 900 | 950 | 900 | 920 | 7,500 |
2014/01/17 | 869 | 884 | 869 | 884 | 2,500 |
2014/01/16 | 901 | 901 | 855 | 856 | 5,600 |
2014/01/15 | 842 | 902 | 841 | 902 | 3,500 |
2014/01/14 | 841 | 841 | 835 | 836 | 1,000 |
2014/01/10 | 842 | 842 | 842 | 842 | 100 |
2014/01/08 | 830 | 830 | 830 | 830 | 100 |
2014/01/07 | 845 | 845 | 845 | 845 | 400 |
2014/01/06 | 809 | 836 | 809 | 835 | 5,400 |