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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,064 | 1,064 | 1,010 | 1,028 | 7,200 |
| 2015/12/29 | 1,053 | 1,055 | 1,052 | 1,052 | 1,000 |
| 2015/12/28 | 1,015 | 1,034 | 1,013 | 1,023 | 5,100 |
| 2015/12/25 | 1,026 | 1,034 | 1,000 | 1,013 | 9,100 |
| 2015/12/24 | 1,060 | 1,080 | 1,033 | 1,035 | 5,700 |
| 2015/12/22 | 1,071 | 1,071 | 1,052 | 1,056 | 2,000 |
| 2015/12/21 | 1,115 | 1,115 | 1,070 | 1,070 | 3,900 |
| 2015/12/18 | 1,115 | 1,115 | 1,115 | 1,115 | 400 |
| 2015/12/17 | 1,121 | 1,135 | 1,112 | 1,112 | 2,100 |
| 2015/12/16 | 1,140 | 1,150 | 1,111 | 1,112 | 2,100 |
| 2015/12/15 | 1,143 | 1,143 | 1,138 | 1,143 | 600 |
| 2015/12/14 | 1,132 | 1,149 | 1,132 | 1,148 | 1,900 |
| 2015/12/11 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 2015/12/10 | 1,150 | 1,150 | 1,142 | 1,150 | 3,100 |
| 2015/12/09 | 1,150 | 1,150 | 1,150 | 1,150 | 400 |
| 2015/12/08 | 1,150 | 1,150 | 1,146 | 1,150 | 3,900 |
| 2015/12/07 | 1,175 | 1,175 | 1,150 | 1,150 | 1,900 |
| 2015/12/04 | 1,140 | 1,167 | 1,140 | 1,167 | 2,200 |
| 2015/12/03 | 1,152 | 1,159 | 1,152 | 1,153 | 1,600 |
| 2015/12/02 | 1,160 | 1,165 | 1,160 | 1,165 | 200 |
| 2015/12/01 | 1,153 | 1,164 | 1,153 | 1,164 | 2,000 |
| 2015/11/30 | 1,161 | 1,161 | 1,150 | 1,158 | 1,100 |
| 2015/11/27 | 1,163 | 1,168 | 1,163 | 1,168 | 500 |
| 2015/11/26 | 1,175 | 1,180 | 1,160 | 1,163 | 1,800 |
| 2015/11/25 | 1,175 | 1,185 | 1,174 | 1,174 | 10,900 |
| 2015/11/24 | 1,165 | 1,180 | 1,165 | 1,175 | 3,000 |
| 2015/11/20 | 1,152 | 1,165 | 1,152 | 1,165 | 2,300 |
| 2015/11/19 | 1,155 | 1,179 | 1,148 | 1,150 | 5,600 |
| 2015/11/18 | 1,168 | 1,170 | 1,158 | 1,170 | 600 |
| 2015/11/17 | 1,158 | 1,158 | 1,158 | 1,158 | 100 |
| 2015/11/16 | 1,140 | 1,160 | 1,133 | 1,158 | 2,000 |
| 2015/11/13 | 1,136 | 1,136 | 1,134 | 1,134 | 500 |
| 2015/11/12 | 1,130 | 1,140 | 1,130 | 1,133 | 2,600 |
| 2015/11/11 | 1,150 | 1,160 | 1,150 | 1,150 | 1,400 |
| 2015/11/10 | 1,166 | 1,166 | 1,150 | 1,150 | 3,500 |
| 2015/11/09 | 1,165 | 1,195 | 1,165 | 1,192 | 2,400 |
| 2015/11/06 | 1,165 | 1,167 | 1,165 | 1,165 | 3,100 |
| 2015/11/05 | 1,170 | 1,200 | 1,158 | 1,164 | 3,600 |
| 2015/11/04 | 1,163 | 1,163 | 1,158 | 1,158 | 2,400 |
| 2015/11/02 | 1,190 | 1,190 | 1,160 | 1,163 | 2,900 |
| 2015/10/30 | 1,190 | 1,257 | 1,131 | 1,172 | 18,100 |
| 2015/10/29 | 1,192 | 1,192 | 1,180 | 1,181 | 4,000 |
| 2015/10/28 | 1,190 | 1,215 | 1,190 | 1,192 | 2,200 |
| 2015/10/27 | 1,230 | 1,230 | 1,181 | 1,220 | 4,700 |
| 2015/10/26 | 1,230 | 1,230 | 1,211 | 1,230 | 1,600 |
| 2015/10/23 | 1,255 | 1,258 | 1,172 | 1,230 | 11,000 |
| 2015/10/22 | 1,200 | 1,255 | 1,200 | 1,232 | 10,100 |
| 2015/10/21 | 1,165 | 1,200 | 1,165 | 1,198 | 5,000 |
| 2015/10/20 | 1,164 | 1,164 | 1,155 | 1,163 | 2,700 |
| 2015/10/19 | 1,142 | 1,152 | 1,141 | 1,152 | 1,500 |
| 2015/10/16 | 1,150 | 1,150 | 1,141 | 1,141 | 11,000 |
| 2015/10/15 | 1,145 | 1,149 | 1,140 | 1,149 | 8,400 |
| 2015/10/14 | 1,130 | 1,132 | 1,121 | 1,132 | 2,500 |
| 2015/10/13 | 1,141 | 1,145 | 1,125 | 1,131 | 2,300 |
| 2015/10/09 | 1,145 | 1,146 | 1,134 | 1,140 | 9,200 |
| 2015/10/08 | 1,155 | 1,170 | 1,145 | 1,145 | 2,200 |
| 2015/10/07 | 1,130 | 1,160 | 1,130 | 1,138 | 2,500 |
| 2015/10/06 | 1,150 | 1,150 | 1,126 | 1,126 | 8,500 |
| 2015/10/05 | 1,130 | 1,130 | 1,121 | 1,124 | 1,300 |
| 2015/10/02 | 1,130 | 1,130 | 1,120 | 1,120 | 3,900 |
| 2015/10/01 | 1,130 | 1,133 | 1,120 | 1,128 | 5,900 |
| 2015/09/30 | 1,100 | 1,100 | 1,100 | 1,100 | 600 |
| 2015/09/29 | 1,150 | 1,150 | 1,098 | 1,098 | 2,300 |
| 2015/09/28 | 1,154 | 1,154 | 1,140 | 1,150 | 1,000 |
| 2015/09/25 | 1,128 | 1,150 | 1,128 | 1,130 | 4,000 |
| 2015/09/24 | 1,075 | 1,130 | 1,074 | 1,128 | 6,000 |
| 2015/09/18 | 1,080 | 1,098 | 1,070 | 1,070 | 1,700 |
| 2015/09/17 | 1,060 | 1,064 | 1,060 | 1,064 | 800 |
| 2015/09/16 | 1,044 | 1,060 | 1,031 | 1,060 | 2,100 |
| 2015/09/15 | 1,031 | 1,035 | 1,031 | 1,033 | 1,200 |
| 2015/09/14 | 1,050 | 1,050 | 1,030 | 1,030 | 3,300 |
| 2015/09/11 | 1,015 | 1,025 | 1,015 | 1,025 | 400 |
| 2015/09/09 | 1,018 | 1,050 | 1,010 | 1,023 | 2,500 |
| 2015/09/08 | 1,020 | 1,020 | 999 | 999 | 6,200 |
| 2015/09/07 | 1,025 | 1,025 | 1,000 | 1,020 | 1,900 |
| 2015/09/04 | 1,090 | 1,090 | 1,040 | 1,040 | 1,500 |
| 2015/09/03 | 1,060 | 1,120 | 1,060 | 1,110 | 2,000 |
| 2015/09/02 | 1,100 | 1,100 | 1,060 | 1,060 | 3,200 |
| 2015/09/01 | 1,030 | 1,050 | 1,025 | 1,032 | 5,800 |
| 2015/08/31 | 1,035 | 1,039 | 1,025 | 1,025 | 8,100 |
| 2015/08/28 | 1,009 | 1,040 | 1,009 | 1,040 | 15,200 |
| 2015/08/27 | 1,036 | 1,054 | 1,028 | 1,028 | 7,500 |
| 2015/08/26 | 1,020 | 1,045 | 1,020 | 1,045 | 2,400 |
| 2015/08/25 | 1,000 | 1,080 | 980 | 1,020 | 22,300 |
| 2015/08/24 | 1,068 | 1,070 | 1,023 | 1,040 | 14,800 |
| 2015/08/21 | 1,120 | 1,120 | 1,100 | 1,102 | 9,100 |
| 2015/08/20 | 1,116 | 1,121 | 1,116 | 1,120 | 3,100 |
| 2015/08/19 | 1,110 | 1,166 | 1,106 | 1,115 | 2,700 |
| 2015/08/18 | 1,120 | 1,120 | 1,111 | 1,120 | 3,300 |
| 2015/08/17 | 1,118 | 1,125 | 1,112 | 1,125 | 3,600 |
| 2015/08/14 | 1,130 | 1,140 | 1,110 | 1,121 | 4,500 |
| 2015/08/13 | 1,141 | 1,150 | 1,131 | 1,145 | 4,400 |
| 2015/08/12 | 1,155 | 1,155 | 1,155 | 1,155 | 1,100 |
| 2015/08/11 | 1,151 | 1,158 | 1,150 | 1,155 | 2,300 |
| 2015/08/10 | 1,161 | 1,176 | 1,157 | 1,160 | 5,200 |
| 2015/08/07 | 1,185 | 1,191 | 1,161 | 1,175 | 3,600 |
| 2015/08/06 | 1,200 | 1,212 | 1,180 | 1,181 | 5,800 |
| 2015/08/05 | 1,200 | 1,200 | 1,181 | 1,199 | 2,100 |
| 2015/08/04 | 1,193 | 1,224 | 1,181 | 1,205 | 5,000 |
| 2015/08/03 | 1,182 | 1,208 | 1,182 | 1,185 | 1,000 |
| 2015/07/31 | 1,198 | 1,198 | 1,180 | 1,183 | 2,500 |
| 2015/07/30 | 1,205 | 1,206 | 1,205 | 1,205 | 700 |
| 2015/07/29 | 1,201 | 1,210 | 1,201 | 1,205 | 1,900 |
| 2015/07/28 | 1,211 | 1,222 | 1,195 | 1,195 | 4,100 |
| 2015/07/27 | 1,241 | 1,241 | 1,212 | 1,220 | 5,300 |
| 2015/07/24 | 1,250 | 1,250 | 1,243 | 1,245 | 5,800 |
| 2015/07/23 | 1,260 | 1,270 | 1,253 | 1,253 | 2,600 |
| 2015/07/22 | 1,278 | 1,278 | 1,266 | 1,266 | 1,500 |
| 2015/07/21 | 1,270 | 1,283 | 1,261 | 1,274 | 3,500 |
| 2015/07/17 | 1,266 | 1,310 | 1,260 | 1,270 | 5,200 |
| 2015/07/16 | 1,256 | 1,271 | 1,255 | 1,265 | 5,100 |
| 2015/07/15 | 1,260 | 1,276 | 1,247 | 1,267 | 3,200 |
| 2015/07/14 | 1,225 | 1,266 | 1,225 | 1,261 | 2,800 |
| 2015/07/13 | 1,251 | 1,251 | 1,196 | 1,216 | 4,600 |
| 2015/07/10 | 1,280 | 1,284 | 1,250 | 1,250 | 5,300 |
| 2015/07/09 | 1,228 | 1,270 | 1,140 | 1,270 | 13,000 |
| 2015/07/08 | 1,313 | 1,313 | 1,283 | 1,288 | 8,600 |
| 2015/07/07 | 1,321 | 1,343 | 1,311 | 1,313 | 4,200 |
| 2015/07/06 | 1,343 | 1,355 | 1,313 | 1,320 | 5,600 |
| 2015/07/03 | 1,452 | 1,524 | 1,346 | 1,355 | 68,600 |
| 2015/07/02 | 1,320 | 1,490 | 1,308 | 1,425 | 43,800 |
| 2015/07/01 | 1,281 | 1,298 | 1,280 | 1,297 | 1,100 |
| 2015/06/30 | 1,280 | 1,281 | 1,272 | 1,281 | 3,200 |
| 2015/06/29 | 1,280 | 1,281 | 1,274 | 1,280 | 7,800 |
| 2015/06/26 | 1,300 | 1,300 | 1,280 | 1,290 | 4,000 |
| 2015/06/25 | 1,295 | 1,295 | 1,290 | 1,290 | 2,900 |
| 2015/06/24 | 1,324 | 1,325 | 1,291 | 1,294 | 12,300 |
| 2015/06/23 | 1,299 | 1,324 | 1,298 | 1,324 | 9,100 |
| 2015/06/22 | 1,286 | 1,295 | 1,286 | 1,295 | 4,500 |
| 2015/06/19 | 1,280 | 1,286 | 1,280 | 1,283 | 6,600 |
| 2015/06/18 | 1,280 | 1,290 | 1,278 | 1,280 | 5,300 |
| 2015/06/17 | 1,295 | 1,295 | 1,270 | 1,273 | 2,800 |
| 2015/06/16 | 1,280 | 1,280 | 1,268 | 1,271 | 2,200 |
| 2015/06/15 | 1,284 | 1,290 | 1,276 | 1,276 | 6,500 |
| 2015/06/12 | 1,282 | 1,293 | 1,280 | 1,280 | 3,200 |
| 2015/06/11 | 1,280 | 1,290 | 1,279 | 1,282 | 2,500 |
| 2015/06/10 | 1,280 | 1,280 | 1,279 | 1,279 | 1,700 |
| 2015/06/09 | 1,281 | 1,282 | 1,278 | 1,280 | 2,800 |
| 2015/06/08 | 1,329 | 1,329 | 1,290 | 1,293 | 3,200 |
| 2015/06/05 | 1,309 | 1,310 | 1,300 | 1,300 | 2,000 |
| 2015/06/04 | 1,280 | 1,310 | 1,280 | 1,293 | 3,600 |
| 2015/06/03 | 1,277 | 1,287 | 1,250 | 1,280 | 7,800 |
| 2015/06/02 | 1,300 | 1,300 | 1,285 | 1,285 | 1,900 |
| 2015/06/01 | 1,318 | 1,318 | 1,283 | 1,290 | 2,300 |
| 2015/05/29 | 1,280 | 1,320 | 1,278 | 1,318 | 7,700 |
| 2015/05/28 | 1,285 | 1,287 | 1,278 | 1,278 | 3,600 |
| 2015/05/27 | 1,285 | 1,287 | 1,278 | 1,278 | 4,500 |
| 2015/05/26 | 1,292 | 1,292 | 1,285 | 1,285 | 1,700 |
| 2015/05/25 | 1,268 | 1,294 | 1,267 | 1,286 | 21,100 |
| 2015/05/22 | 1,308 | 1,329 | 1,308 | 1,328 | 7,800 |
| 2015/05/21 | 1,308 | 1,308 | 1,301 | 1,308 | 3,300 |
| 2015/05/20 | 1,300 | 1,303 | 1,295 | 1,301 | 3,300 |
| 2015/05/19 | 1,309 | 1,324 | 1,290 | 1,290 | 8,100 |
| 2015/05/18 | 1,316 | 1,325 | 1,304 | 1,304 | 6,100 |
| 2015/05/15 | 1,354 | 1,370 | 1,308 | 1,316 | 11,900 |
| 2015/05/14 | 1,378 | 1,380 | 1,378 | 1,378 | 1,700 |
| 2015/05/13 | 1,390 | 1,390 | 1,370 | 1,376 | 3,600 |
| 2015/05/12 | 1,386 | 1,395 | 1,386 | 1,390 | 2,600 |
| 2015/05/11 | 1,389 | 1,400 | 1,382 | 1,387 | 2,300 |
| 2015/05/08 | 1,381 | 1,383 | 1,378 | 1,380 | 2,400 |
| 2015/05/07 | 1,381 | 1,393 | 1,380 | 1,381 | 5,500 |
| 2015/05/01 | 1,401 | 1,405 | 1,388 | 1,388 | 7,700 |
| 2015/04/30 | 1,430 | 1,430 | 1,404 | 1,404 | 6,200 |
| 2015/04/28 | 1,437 | 1,437 | 1,418 | 1,435 | 6,600 |
| 2015/04/27 | 1,430 | 1,438 | 1,429 | 1,436 | 3,900 |
| 2015/04/24 | 1,423 | 1,433 | 1,422 | 1,429 | 5,700 |
| 2015/04/23 | 1,430 | 1,433 | 1,425 | 1,425 | 3,400 |
| 2015/04/22 | 1,420 | 1,433 | 1,419 | 1,430 | 6,200 |
| 2015/04/21 | 1,428 | 1,434 | 1,419 | 1,419 | 7,500 |
| 2015/04/20 | 1,419 | 1,428 | 1,419 | 1,419 | 8,000 |
| 2015/04/17 | 1,412 | 1,428 | 1,411 | 1,419 | 4,200 |
| 2015/04/16 | 1,429 | 1,429 | 1,402 | 1,425 | 10,600 |
| 2015/04/15 | 1,437 | 1,437 | 1,415 | 1,415 | 8,400 |
| 2015/04/14 | 1,430 | 1,439 | 1,420 | 1,420 | 8,500 |
| 2015/04/13 | 1,420 | 1,432 | 1,420 | 1,425 | 5,600 |
| 2015/04/10 | 1,421 | 1,433 | 1,417 | 1,417 | 4,400 |
| 2015/04/09 | 1,432 | 1,457 | 1,420 | 1,420 | 6,000 |
| 2015/04/08 | 1,466 | 1,466 | 1,447 | 1,454 | 5,800 |
| 2015/04/07 | 1,435 | 1,465 | 1,420 | 1,436 | 10,100 |
| 2015/04/06 | 1,440 | 1,441 | 1,416 | 1,426 | 4,600 |
| 2015/04/03 | 1,420 | 1,449 | 1,416 | 1,427 | 9,800 |
| 2015/04/02 | 1,450 | 1,480 | 1,414 | 1,431 | 10,300 |
| 2015/04/01 | 1,450 | 1,478 | 1,414 | 1,461 | 9,300 |
| 2015/03/31 | 1,483 | 1,498 | 1,456 | 1,461 | 14,300 |
| 2015/03/30 | 1,503 | 1,544 | 1,485 | 1,493 | 9,500 |
| 2015/03/27 | 1,510 | 1,524 | 1,505 | 1,505 | 7,800 |
| 2015/03/26 | 1,515 | 1,544 | 1,510 | 1,510 | 8,500 |
| 2015/03/25 | 1,520 | 1,541 | 1,510 | 1,517 | 5,400 |
| 2015/03/24 | 1,551 | 1,552 | 1,530 | 1,540 | 4,500 |
| 2015/03/23 | 1,540 | 1,580 | 1,524 | 1,551 | 9,100 |
| 2015/03/20 | 1,511 | 1,535 | 1,511 | 1,524 | 8,100 |
| 2015/03/19 | 1,520 | 1,540 | 1,510 | 1,511 | 6,300 |
| 2015/03/18 | 1,550 | 1,550 | 1,515 | 1,524 | 8,200 |
| 2015/03/17 | 1,566 | 1,573 | 1,538 | 1,550 | 8,300 |
| 2015/03/16 | 1,600 | 1,600 | 1,520 | 1,538 | 17,800 |
| 2015/03/13 | 1,600 | 1,619 | 1,585 | 1,602 | 28,800 |
| 2015/03/12 | 1,545 | 1,622 | 1,535 | 1,584 | 61,700 |
| 2015/03/11 | 1,519 | 1,544 | 1,506 | 1,540 | 17,300 |
| 2015/03/10 | 1,520 | 1,544 | 1,469 | 1,506 | 20,300 |
| 2015/03/09 | 1,530 | 1,550 | 1,520 | 1,520 | 25,800 |
| 2015/03/06 | 1,548 | 1,550 | 1,521 | 1,530 | 16,200 |
| 2015/03/05 | 1,528 | 1,559 | 1,528 | 1,549 | 9,700 |
| 2015/03/04 | 1,545 | 1,620 | 1,501 | 1,550 | 22,400 |
| 2015/03/03 | 1,584 | 1,599 | 1,550 | 1,550 | 27,800 |
| 2015/03/02 | 1,590 | 1,619 | 1,580 | 1,608 | 21,900 |
| 2015/02/27 | 1,670 | 1,688 | 1,598 | 1,628 | 34,900 |
| 2015/02/26 | 1,783 | 1,783 | 1,636 | 1,688 | 55,000 |
| 2015/02/25 | 1,742 | 1,820 | 1,735 | 1,783 | 37,800 |
| 2015/02/24 | 1,763 | 1,780 | 1,741 | 1,741 | 19,600 |
| 2015/02/23 | 1,840 | 1,850 | 1,731 | 1,785 | 59,700 |
| 2015/02/20 | 1,625 | 2,000 | 1,621 | 1,800 | 189,900 |
| 2015/02/19 | 1,562 | 1,650 | 1,560 | 1,625 | 32,800 |
| 2015/02/18 | 1,537 | 1,613 | 1,505 | 1,578 | 33,600 |
| 2015/02/17 | 1,590 | 1,590 | 1,520 | 1,528 | 35,000 |
| 2015/02/16 | 1,660 | 1,673 | 1,583 | 1,600 | 38,800 |
| 2015/02/13 | 1,783 | 1,850 | 1,650 | 1,651 | 72,600 |
| 2015/02/12 | 1,690 | 1,696 | 1,654 | 1,663 | 23,000 |
| 2015/02/10 | 1,685 | 1,717 | 1,664 | 1,680 | 30,600 |
| 2015/02/09 | 1,800 | 1,800 | 1,698 | 1,720 | 34,100 |
| 2015/02/06 | 1,710 | 1,849 | 1,648 | 1,800 | 66,800 |
| 2015/02/05 | 1,682 | 1,760 | 1,682 | 1,719 | 42,500 |
| 2015/02/04 | 1,730 | 1,840 | 1,659 | 1,767 | 73,700 |
| 2015/02/03 | 1,920 | 1,922 | 1,709 | 1,740 | 91,400 |
| 2015/02/02 | 1,922 | 1,952 | 1,850 | 1,910 | 62,300 |
| 2015/01/30 | 1,905 | 2,099 | 1,832 | 1,941 | 160,900 |
| 2015/01/29 | 2,150 | 2,189 | 1,860 | 1,908 | 209,400 |
| 2015/01/28 | 2,247 | 2,448 | 2,074 | 2,199 | 238,000 |
| 2015/01/27 | 2,153 | 2,800 | 1,950 | 2,347 | 861,800 |
| 2015/01/26 | 2,200 | 2,303 | 2,068 | 2,303 | 484,300 |
| 2015/01/23 | 1,600 | 1,903 | 1,503 | 1,903 | 463,300 |
| 2015/01/22 | 1,630 | 1,630 | 1,463 | 1,503 | 140,700 |
| 2015/01/21 | 1,939 | 1,960 | 1,631 | 1,670 | 309,300 |
| 2015/01/20 | 2,129 | 2,129 | 2,129 | 2,129 | 101,100 |
| 2015/01/19 | 1,729 | 1,729 | 1,729 | 1,729 | 24,200 |
| 2015/01/16 | 1,118 | 1,429 | 1,117 | 1,429 | 327,600 |
| 2015/01/15 | 1,150 | 1,170 | 1,122 | 1,129 | 39,000 |
| 2015/01/14 | 1,070 | 1,145 | 1,030 | 1,120 | 29,700 |
| 2015/01/13 | 1,076 | 1,100 | 1,048 | 1,048 | 15,200 |
| 2015/01/09 | 1,150 | 1,222 | 1,070 | 1,071 | 66,700 |
| 2015/01/08 | 1,150 | 1,162 | 1,132 | 1,144 | 52,200 |
| 2015/01/07 | 1,100 | 1,159 | 1,081 | 1,159 | 36,600 |
| 2015/01/06 | 1,088 | 1,099 | 1,051 | 1,089 | 11,400 |
| 2015/01/05 | 1,078 | 1,120 | 1,073 | 1,100 | 15,900 |