7636 (株)ハンズマン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 2000-12-28 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 346.67 |
| 2000-12-26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 343.33 |
| 2000-12-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 343.33 |
| 2000-12-22 | 950 | 1,020 | 950 | 1,020 | 5,000 | 340 |
| 2000-12-19 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 343.33 |
| 2000-12-18 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 343.33 |
| 2000-12-15 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 343.33 |
| 2000-12-14 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 | 343.33 |
| 2000-12-13 | 1,010 | 1,010 | 1,000 | 1,010 | 7,000 | 336.67 |
| 2000-12-12 | 1,010 | 1,010 | 1,000 | 1,010 | 7,000 | 336.67 |
| 2000-12-11 | 1,000 | 1,000 | 990 | 990 | 3,000 | 330 |
| 2000-12-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 2000-12-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 2000-12-01 | 990 | 990 | 990 | 990 | 1,000 | 330 |
| 2000-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 2000-11-22 | 990 | 990 | 990 | 990 | 1,000 | 330 |
| 2000-11-17 | 1,090 | 1,100 | 1,080 | 1,100 | 10,000 | 366.67 |
| 2000-11-16 | 1,070 | 1,090 | 1,070 | 1,080 | 21,000 | 360 |
| 2000-11-15 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 350 |
| 2000-11-14 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 343.33 |
| 2000-11-13 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 343.33 |
| 2000-11-10 | 1,090 | 1,090 | 1,030 | 1,030 | 6,000 | 343.33 |
| 2000-11-09 | 1,090 | 1,090 | 1,060 | 1,090 | 5,000 | 363.33 |
| 2000-11-08 | 1,040 | 1,090 | 1,040 | 1,090 | 32,000 | 363.33 |
| 2000-11-07 | 1,020 | 1,040 | 1,020 | 1,040 | 14,000 | 346.67 |
| 2000-11-06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 336.67 |
| 2000-11-02 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 336.67 |
| 2000-11-01 | 970 | 1,000 | 970 | 1,000 | 6,000 | 333.33 |
| 2000-10-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 336.67 |
| 2000-10-26 | 1,020 | 1,020 | 1,010 | 1,020 | 6,000 | 340 |
| 2000-10-24 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 340 |
| 2000-10-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 340 |
| 2000-10-19 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 336.67 |
| 2000-10-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 343.33 |
| 2000-10-13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 346.67 |
| 2000-10-12 | 1,020 | 1,040 | 1,020 | 1,040 | 4,000 | 346.67 |
| 2000-10-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 343.33 |
| 2000-10-06 | 1,030 | 1,030 | 1,020 | 1,030 | 7,000 | 343.33 |
| 2000-10-05 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 340 |
| 2000-10-04 | 1,010 | 1,020 | 1,000 | 1,000 | 4,000 | 333.33 |
| 2000-10-03 | 992 | 1,000 | 990 | 1,000 | 21,000 | 333.33 |
| 2000-10-02 | 990 | 990 | 990 | 990 | 1,000 | 330 |
| 2000-09-28 | 970 | 990 | 970 | 990 | 3,000 | 330 |
| 2000-09-27 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2000-09-25 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2000-09-22 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2000-09-21 | 960 | 960 | 960 | 960 | 7,000 | 320 |
| 2000-09-18 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2000-09-14 | 930 | 960 | 930 | 960 | 4,000 | 320 |
| 2000-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 2000-09-11 | 1,000 | 1,000 | 970 | 1,000 | 5,000 | 333.33 |
| 2000-09-08 | 1,000 | 1,000 | 995 | 1,000 | 5,000 | 333.33 |
| 2000-09-07 | 1,000 | 1,000 | 999 | 1,000 | 6,000 | 333.33 |
| 2000-09-06 | 945 | 1,000 | 945 | 998 | 27,000 | 332.67 |
| 2000-09-05 | 915 | 940 | 915 | 930 | 12,000 | 310 |
| 2000-09-04 | 910 | 915 | 910 | 915 | 7,000 | 305 |
| 2000-09-01 | 900 | 900 | 890 | 900 | 14,000 | 300 |
| 2000-08-31 | 880 | 890 | 880 | 890 | 4,000 | 296.67 |
| 2000-08-30 | 860 | 880 | 860 | 880 | 20,000 | 293.33 |
| 2000-08-24 | 860 | 860 | 860 | 860 | 2,000 | 286.67 |
| 2000-08-23 | 860 | 860 | 860 | 860 | 8,000 | 286.67 |
| 2000-08-22 | 860 | 860 | 860 | 860 | 4,000 | 286.67 |
| 2000-08-21 | 860 | 860 | 860 | 860 | 1,000 | 286.67 |
| 2000-08-18 | 860 | 860 | 860 | 860 | 1,000 | 286.67 |
| 2000-08-17 | 860 | 860 | 850 | 860 | 5,000 | 286.67 |
| 2000-08-10 | 860 | 860 | 860 | 860 | 1,000 | 286.67 |
| 2000-08-09 | 860 | 860 | 860 | 860 | 1,000 | 286.67 |
| 2000-08-08 | 860 | 860 | 860 | 860 | 1,000 | 286.67 |
| 2000-08-07 | 860 | 860 | 860 | 860 | 3,000 | 286.67 |
| 2000-08-04 | 860 | 860 | 860 | 860 | 2,000 | 286.67 |
| 2000-08-03 | 860 | 860 | 860 | 860 | 1,000 | 286.67 |
| 2000-08-02 | 860 | 860 | 860 | 860 | 1,000 | 286.67 |
| 2000-08-01 | 860 | 860 | 855 | 855 | 5,000 | 285 |
| 2000-07-26 | 860 | 860 | 860 | 860 | 1,000 | 286.67 |
| 2000-07-25 | 860 | 860 | 860 | 860 | 2,000 | 286.67 |
| 2000-07-21 | 860 | 860 | 860 | 860 | 2,000 | 286.67 |
| 2000-07-19 | 859 | 860 | 859 | 860 | 2,000 | 286.67 |
| 2000-07-17 | 860 | 860 | 860 | 860 | 2,000 | 286.67 |
| 2000-07-10 | 860 | 860 | 860 | 860 | 2,000 | 286.67 |
| 2000-07-05 | 860 | 860 | 860 | 860 | 1,000 | 286.67 |
| 2000-06-30 | 860 | 860 | 860 | 860 | 2,000 | 286.67 |
| 2000-06-27 | 860 | 860 | 860 | 860 | 1,000 | 286.67 |
| 2000-06-26 | 1,100 | 1,170 | 1,100 | 1,100 | 7,000 | 282.05 |
| 2000-06-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 282.05 |
| 2000-06-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 282.05 |
| 2000-06-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 282.05 |
| 2000-06-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 282.05 |
| 2000-06-19 | 1,070 | 1,100 | 1,050 | 1,100 | 11,000 | 282.05 |
| 2000-06-13 | 1,090 | 1,100 | 1,050 | 1,100 | 5,000 | 282.05 |
| 2000-06-12 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 282.05 |
| 2000-06-09 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 276.92 |
| 2000-06-08 | 1,050 | 1,070 | 1,050 | 1,070 | 6,000 | 274.36 |
| 2000-06-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 282.05 |
| 2000-06-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 282.05 |
| 2000-06-02 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 282.05 |
| 2000-06-01 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 282.05 |
| 2000-05-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 282.05 |
| 2000-05-30 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 | 282.05 |
| 2000-05-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 289.74 |
| 2000-05-24 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 | 289.74 |
| 2000-05-23 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 292.31 |
| 2000-05-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 292.31 |
| 2000-05-19 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 | 292.31 |
| 2000-05-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 292.31 |
| 2000-05-16 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 292.31 |
| 2000-05-12 | 1,150 | 1,160 | 1,140 | 1,140 | 7,000 | 292.31 |
| 2000-05-10 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 | 292.31 |
| 2000-05-09 | 1,140 | 1,150 | 1,140 | 1,140 | 9,000 | 292.31 |
| 2000-05-08 | 1,110 | 1,140 | 1,110 | 1,140 | 4,000 | 292.31 |
| 2000-05-02 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 284.62 |
| 2000-05-01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 284.62 |
| 2000-04-28 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 284.62 |
| 2000-04-26 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 294.87 |
| 2000-04-25 | 1,120 | 1,150 | 1,120 | 1,150 | 10,000 | 294.87 |
| 2000-04-24 | 1,150 | 1,160 | 1,110 | 1,110 | 13,000 | 284.62 |
| 2000-04-21 | 1,150 | 1,170 | 1,150 | 1,170 | 5,000 | 300 |
| 2000-04-19 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 | 294.87 |
| 2000-04-18 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 282.05 |
| 2000-04-17 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 282.05 |
| 2000-04-14 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 292.31 |
| 2000-04-13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 292.31 |
| 2000-04-12 | 1,140 | 1,140 | 1,080 | 1,140 | 12,000 | 292.31 |
| 2000-04-11 | 1,100 | 1,140 | 1,100 | 1,140 | 4,000 | 292.31 |
| 2000-04-10 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 | 289.74 |
| 2000-04-07 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 282.05 |
| 2000-04-06 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 279.49 |
| 2000-04-05 | 1,090 | 1,130 | 1,090 | 1,130 | 4,000 | 289.74 |
| 2000-04-04 | 1,100 | 1,140 | 1,100 | 1,140 | 7,000 | 292.31 |
| 2000-04-03 | 1,050 | 1,100 | 1,050 | 1,100 | 4,000 | 282.05 |
| 2000-03-31 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 | 282.05 |
| 2000-03-30 | 1,140 | 1,140 | 1,100 | 1,120 | 5,000 | 287.18 |
| 2000-03-28 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 294.87 |
| 2000-03-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 300 |
| 2000-03-24 | 1,180 | 1,180 | 1,100 | 1,180 | 7,000 | 302.56 |
| 2000-03-23 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 302.56 |
| 2000-03-22 | 1,150 | 1,190 | 1,150 | 1,190 | 16,000 | 305.13 |
| 2000-03-21 | 1,150 | 1,150 | 1,140 | 1,150 | 4,000 | 294.87 |
| 2000-03-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 282.05 |
| 2000-03-16 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 294.87 |
| 2000-03-15 | 1,120 | 1,150 | 1,100 | 1,150 | 7,000 | 294.87 |
| 2000-03-14 | 1,120 | 1,130 | 1,120 | 1,120 | 5,000 | 287.18 |
| 2000-03-13 | 1,090 | 1,150 | 1,090 | 1,100 | 19,000 | 282.05 |
| 2000-03-10 | 1,130 | 1,170 | 1,120 | 1,150 | 20,000 | 294.87 |
| 2000-03-09 | 1,050 | 1,150 | 1,050 | 1,100 | 31,000 | 282.05 |
| 2000-03-08 | 1,030 | 1,100 | 1,030 | 1,060 | 36,000 | 271.80 |
| 2000-03-07 | 1,030 | 1,030 | 1,010 | 1,030 | 22,000 | 264.10 |
| 2000-03-06 | 1,020 | 1,030 | 1,000 | 1,030 | 10,000 | 264.10 |
| 2000-03-03 | 1,000 | 1,030 | 1,000 | 1,030 | 58,000 | 264.10 |
| 2000-03-02 | 1,040 | 1,060 | 1,000 | 1,010 | 162,000 | 258.97 |
| 2000-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 516,000 | 256.41 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2015-12-28]1株→1.5株 [2000-06-27]1株→1.3株
