7636 (株)ハンズマン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,650 | 1,700 | 1,650 | 1,700 | 700 | 566.67 |
| 2001-12-27 | 1,670 | 1,670 | 1,650 | 1,650 | 4,000 | 550 |
| 2001-12-26 | 1,680 | 1,680 | 1,650 | 1,660 | 8,300 | 553.33 |
| 2001-12-25 | 1,690 | 1,690 | 1,670 | 1,670 | 3,800 | 556.67 |
| 2001-12-21 | 1,680 | 1,700 | 1,670 | 1,670 | 3,900 | 556.67 |
| 2001-12-20 | 1,720 | 1,720 | 1,670 | 1,680 | 3,000 | 560 |
| 2001-12-19 | 1,750 | 1,750 | 1,660 | 1,660 | 4,000 | 553.33 |
| 2001-12-18 | 1,730 | 1,750 | 1,730 | 1,750 | 2,500 | 583.33 |
| 2001-12-17 | 1,760 | 1,800 | 1,750 | 1,760 | 12,000 | 586.67 |
| 2001-12-14 | 1,760 | 1,790 | 1,760 | 1,770 | 8,100 | 590 |
| 2001-12-13 | 1,820 | 1,820 | 1,770 | 1,780 | 11,300 | 593.33 |
| 2001-12-12 | 1,750 | 1,850 | 1,750 | 1,790 | 362,300 | 596.67 |
| 2001-12-11 | 1,720 | 1,750 | 1,720 | 1,720 | 21,800 | 573.33 |
| 2001-12-10 | 1,730 | 1,740 | 1,690 | 1,730 | 10,300 | 576.67 |
| 2001-12-07 | 1,720 | 1,740 | 1,710 | 1,720 | 13,800 | 573.33 |
| 2001-12-06 | 1,690 | 1,720 | 1,690 | 1,720 | 11,500 | 573.33 |
| 2001-12-05 | 1,680 | 1,700 | 1,660 | 1,680 | 7,800 | 560 |
| 2001-12-04 | 1,730 | 1,730 | 1,650 | 1,680 | 5,200 | 560 |
| 2001-12-03 | 1,730 | 1,740 | 1,710 | 1,720 | 10,200 | 573.33 |
| 2001-11-30 | 1,680 | 1,750 | 1,670 | 1,750 | 28,900 | 583.33 |
| 2001-11-29 | 1,690 | 1,690 | 1,650 | 1,690 | 4,100 | 563.33 |
| 2001-11-28 | 1,730 | 1,730 | 1,690 | 1,700 | 14,900 | 566.67 |
| 2001-11-27 | 1,700 | 1,740 | 1,690 | 1,700 | 14,600 | 566.67 |
| 2001-11-26 | 1,700 | 1,720 | 1,680 | 1,720 | 9,300 | 573.33 |
| 2001-11-22 | 1,680 | 1,710 | 1,670 | 1,700 | 20,000 | 566.67 |
| 2001-11-21 | 1,700 | 1,730 | 1,660 | 1,690 | 26,900 | 563.33 |
| 2001-11-20 | 1,700 | 1,710 | 1,650 | 1,700 | 17,400 | 566.67 |
| 2001-11-19 | 1,740 | 1,750 | 1,690 | 1,710 | 22,700 | 570 |
| 2001-11-16 | 1,680 | 1,750 | 1,680 | 1,750 | 76,300 | 583.33 |
| 2001-11-15 | 1,680 | 1,700 | 1,650 | 1,690 | 60,700 | 563.33 |
| 2001-11-14 | 1,600 | 1,670 | 1,590 | 1,670 | 67,200 | 556.67 |
| 2001-11-13 | 1,610 | 1,620 | 1,580 | 1,600 | 9,700 | 533.33 |
| 2001-11-12 | 1,610 | 1,610 | 1,600 | 1,610 | 15,600 | 536.67 |
| 2001-11-09 | 1,600 | 1,610 | 1,570 | 1,600 | 8,100 | 533.33 |
| 2001-11-08 | 1,590 | 1,620 | 1,570 | 1,570 | 13,300 | 523.33 |
| 2001-11-07 | 1,600 | 1,600 | 1,570 | 1,570 | 14,500 | 523.33 |
| 2001-11-06 | 1,600 | 1,610 | 1,570 | 1,600 | 22,200 | 533.33 |
| 2001-11-05 | 1,590 | 1,620 | 1,580 | 1,620 | 48,500 | 540 |
| 2001-11-02 | 1,560 | 1,600 | 1,550 | 1,600 | 23,300 | 533.33 |
| 2001-11-01 | 1,550 | 1,560 | 1,500 | 1,550 | 29,900 | 516.67 |
| 2001-10-31 | 1,510 | 1,620 | 1,510 | 1,610 | 27,000 | 536.67 |
| 2001-10-30 | 1,500 | 1,530 | 1,500 | 1,530 | 9,000 | 510 |
| 2001-10-29 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 500 |
| 2001-10-26 | 1,520 | 1,520 | 1,500 | 1,500 | 11,000 | 500 |
| 2001-10-25 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 510 |
| 2001-10-24 | 1,510 | 1,510 | 1,500 | 1,510 | 7,000 | 503.33 |
| 2001-10-23 | 1,520 | 1,550 | 1,510 | 1,510 | 13,000 | 503.33 |
| 2001-10-22 | 1,510 | 1,530 | 1,510 | 1,520 | 9,000 | 506.67 |
| 2001-10-19 | 1,500 | 1,520 | 1,500 | 1,510 | 7,000 | 503.33 |
| 2001-10-18 | 1,540 | 1,550 | 1,530 | 1,530 | 17,000 | 510 |
| 2001-10-17 | 1,540 | 1,550 | 1,530 | 1,530 | 16,000 | 510 |
| 2001-10-16 | 1,590 | 1,590 | 1,540 | 1,550 | 13,000 | 516.67 |
| 2001-10-15 | 1,570 | 1,600 | 1,570 | 1,590 | 15,000 | 530 |
| 2001-10-12 | 1,500 | 1,550 | 1,500 | 1,550 | 12,000 | 516.67 |
| 2001-10-11 | 1,420 | 1,540 | 1,420 | 1,450 | 9,000 | 483.33 |
| 2001-10-10 | 1,520 | 1,520 | 1,410 | 1,410 | 6,000 | 470 |
| 2001-10-09 | 1,590 | 1,590 | 1,490 | 1,510 | 15,000 | 503.33 |
| 2001-10-05 | 1,610 | 1,620 | 1,590 | 1,600 | 48,000 | 533.33 |
| 2001-10-04 | 1,600 | 1,630 | 1,580 | 1,600 | 122,000 | 533.33 |
| 2001-10-03 | 1,550 | 1,600 | 1,550 | 1,600 | 83,000 | 533.33 |
| 2001-10-02 | 1,500 | 1,560 | 1,500 | 1,540 | 35,000 | 513.33 |
| 2001-10-01 | 1,560 | 1,560 | 1,470 | 1,500 | 34,000 | 500 |
| 2001-09-28 | 1,590 | 1,590 | 1,500 | 1,570 | 54,000 | 523.33 |
| 2001-09-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 566.67 |
| 2001-09-10 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 566.67 |
| 2001-09-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 566.67 |
| 2001-09-06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2001-09-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2001-09-04 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2001-09-03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2001-08-31 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2001-08-30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2001-08-29 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2001-08-24 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2001-08-22 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 546.67 |
| 2001-08-21 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 576.67 |
| 2001-08-20 | 1,650 | 1,700 | 1,650 | 1,700 | 3,000 | 566.67 |
| 2001-08-17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2001-08-16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2001-08-14 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 550 |
| 2001-08-10 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 550 |
| 2001-08-09 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2001-08-08 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 566.67 |
| 2001-08-07 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 550 |
| 2001-08-06 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 550 |
| 2001-08-03 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 566.67 |
| 2001-08-02 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 566.67 |
| 2001-08-01 | 1,600 | 1,650 | 1,600 | 1,650 | 4,000 | 550 |
| 2001-07-31 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 533.33 |
| 2001-07-30 | 1,620 | 1,620 | 1,600 | 1,600 | 2,000 | 533.33 |
| 2001-07-26 | 1,610 | 1,650 | 1,610 | 1,650 | 3,000 | 550 |
| 2001-07-25 | 1,610 | 1,620 | 1,610 | 1,620 | 6,000 | 540 |
| 2001-07-24 | 1,610 | 1,650 | 1,610 | 1,650 | 4,000 | 550 |
| 2001-07-23 | 1,560 | 1,600 | 1,560 | 1,600 | 2,000 | 533.33 |
| 2001-07-19 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 516.67 |
| 2001-07-18 | 1,600 | 1,600 | 1,550 | 1,550 | 3,000 | 516.67 |
| 2001-07-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 2001-07-13 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 550 |
| 2001-07-11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2001-07-05 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 553.33 |
| 2001-07-04 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 553.33 |
| 2001-06-14 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 553.33 |
| 2001-06-13 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 553.33 |
| 2001-06-12 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 553.33 |
| 2001-06-08 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 563.33 |
| 2001-06-05 | 1,700 | 1,700 | 1,680 | 1,690 | 7,000 | 563.33 |
| 2001-06-04 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 560 |
| 2001-06-01 | 1,600 | 1,650 | 1,600 | 1,650 | 6,000 | 550 |
| 2001-05-31 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 533.33 |
| 2001-05-30 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 526.67 |
| 2001-05-29 | 1,510 | 1,580 | 1,510 | 1,580 | 6,000 | 526.67 |
| 2001-05-28 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 500 |
| 2001-05-25 | 1,470 | 1,480 | 1,470 | 1,480 | 7,000 | 493.33 |
| 2001-05-23 | 1,400 | 1,450 | 1,400 | 1,450 | 2,000 | 483.33 |
| 2001-05-22 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 480 |
| 2001-05-21 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 480 |
| 2001-05-18 | 1,420 | 1,440 | 1,420 | 1,440 | 5,000 | 480 |
| 2001-05-16 | 1,390 | 1,420 | 1,390 | 1,420 | 7,000 | 473.33 |
| 2001-05-15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 463.33 |
| 2001-05-10 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 463.33 |
| 2001-05-09 | 1,410 | 1,410 | 1,390 | 1,390 | 2,000 | 463.33 |
| 2001-05-08 | 1,390 | 1,410 | 1,390 | 1,410 | 8,000 | 470 |
| 2001-05-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 450 |
| 2001-04-25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 460 |
| 2001-04-24 | 1,370 | 1,400 | 1,350 | 1,350 | 5,000 | 450 |
| 2001-04-23 | 1,370 | 1,390 | 1,370 | 1,390 | 2,000 | 463.33 |
| 2001-04-20 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 456.67 |
| 2001-04-19 | 1,350 | 1,360 | 1,350 | 1,360 | 7,000 | 453.33 |
| 2001-04-18 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 | 453.33 |
| 2001-04-17 | 1,350 | 1,350 | 1,340 | 1,350 | 3,000 | 450 |
| 2001-04-16 | 1,330 | 1,340 | 1,330 | 1,340 | 4,000 | 446.67 |
| 2001-04-13 | 1,300 | 1,330 | 1,300 | 1,330 | 12,000 | 443.33 |
| 2001-04-12 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 433.33 |
| 2001-04-11 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 426.67 |
| 2001-04-10 | 1,250 | 1,270 | 1,250 | 1,270 | 3,000 | 423.33 |
| 2001-04-04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 420 |
| 2001-04-03 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 423.33 |
| 2001-04-02 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 416.67 |
| 2001-03-30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 423.33 |
| 2001-03-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 2001-03-27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 416.67 |
| 2001-03-23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 2001-03-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 433.33 |
| 2001-03-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 2001-03-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 2001-03-02 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 433.33 |
| 2001-03-01 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 433.33 |
| 2001-02-28 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 426.67 |
| 2001-02-27 | 1,260 | 1,300 | 1,260 | 1,300 | 10,000 | 433.33 |
| 2001-02-26 | 1,240 | 1,280 | 1,240 | 1,280 | 11,000 | 426.67 |
| 2001-02-23 | 1,250 | 1,300 | 1,230 | 1,240 | 15,000 | 413.33 |
| 2001-02-22 | 1,130 | 1,230 | 1,120 | 1,230 | 50,000 | 410 |
| 2001-02-21 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 373.33 |
| 2001-02-20 | 1,050 | 1,150 | 1,050 | 1,150 | 38,000 | 383.33 |
| 2001-02-19 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 343.33 |
| 2001-02-16 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 346.67 |
| 2001-02-15 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 346.67 |
| 2001-02-13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 346.67 |
| 2001-02-09 | 1,040 | 1,050 | 1,040 | 1,040 | 3,000 | 346.67 |
| 2001-02-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 346.67 |
| 2001-02-06 | 1,020 | 1,040 | 1,020 | 1,040 | 6,000 | 346.67 |
| 2001-02-01 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 333.33 |
| 2001-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 333.33 |
| 2001-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 333.33 |
| 2001-01-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 2001-01-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 2001-01-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 2001-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 2001-01-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 2001-01-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 2001-01-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
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
