7636 (株)ハンズマン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 950 | 950 | 950 | 950 | 200 | 316.67 |
| 2002-12-27 | 975 | 975 | 950 | 950 | 1,100 | 316.67 |
| 2002-12-26 | 970 | 975 | 970 | 975 | 3,900 | 325 |
| 2002-12-25 | 940 | 950 | 940 | 950 | 1,700 | 316.67 |
| 2002-12-24 | 920 | 940 | 900 | 900 | 4,500 | 300 |
| 2002-12-20 | 930 | 930 | 920 | 920 | 1,200 | 306.67 |
| 2002-12-19 | 900 | 930 | 900 | 930 | 6,300 | 310 |
| 2002-12-18 | 820 | 870 | 820 | 870 | 4,600 | 290 |
| 2002-12-17 | 830 | 830 | 800 | 820 | 4,100 | 273.33 |
| 2002-12-16 | 882 | 882 | 860 | 860 | 800 | 286.67 |
| 2002-12-12 | 935 | 935 | 935 | 935 | 3,000 | 311.67 |
| 2002-12-10 | 950 | 950 | 950 | 950 | 1,200 | 316.67 |
| 2002-12-09 | 950 | 950 | 950 | 950 | 200 | 316.67 |
| 2002-12-05 | 980 | 980 | 980 | 980 | 1,300 | 326.67 |
| 2002-12-02 | 1,000 | 1,000 | 995 | 995 | 2,100 | 331.67 |
| 2002-11-29 | 999 | 1,000 | 995 | 1,000 | 1,000 | 333.33 |
| 2002-11-28 | 1,000 | 1,000 | 990 | 1,000 | 6,800 | 333.33 |
| 2002-11-27 | 1,000 | 1,000 | 1,000 | 1,000 | 6,100 | 333.33 |
| 2002-11-26 | 1,030 | 1,030 | 1,000 | 1,000 | 1,600 | 333.33 |
| 2002-11-25 | 1,000 | 1,010 | 1,000 | 1,010 | 2,600 | 336.67 |
| 2002-11-22 | 1,050 | 1,050 | 1,000 | 1,050 | 2,800 | 350 |
| 2002-11-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,100 | 350 |
| 2002-11-18 | 1,100 | 1,100 | 1,100 | 1,100 | 2,100 | 366.67 |
| 2002-11-15 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 366.67 |
| 2002-11-14 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 383.33 |
| 2002-11-11 | 1,160 | 1,160 | 1,150 | 1,160 | 3,800 | 386.67 |
| 2002-11-07 | 1,110 | 1,160 | 1,100 | 1,160 | 2,100 | 386.67 |
| 2002-11-06 | 1,120 | 1,120 | 1,100 | 1,100 | 7,100 | 366.67 |
| 2002-11-05 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 2002-10-31 | 1,140 | 1,190 | 1,140 | 1,190 | 2,000 | 396.67 |
| 2002-10-29 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 380 |
| 2002-10-24 | 1,100 | 1,150 | 1,100 | 1,150 | 2,100 | 383.33 |
| 2002-10-23 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 366.67 |
| 2002-10-22 | 1,080 | 1,080 | 1,080 | 1,080 | 3,200 | 360 |
| 2002-10-21 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 366.67 |
| 2002-10-18 | 1,080 | 1,100 | 1,080 | 1,100 | 400 | 366.67 |
| 2002-10-16 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 386.67 |
| 2002-10-15 | 1,120 | 1,160 | 1,120 | 1,160 | 400 | 386.67 |
| 2002-10-10 | 1,240 | 1,240 | 1,240 | 1,240 | 3,100 | 413.33 |
| 2002-10-09 | 1,200 | 1,240 | 1,200 | 1,240 | 3,000 | 413.33 |
| 2002-10-04 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 413.33 |
| 2002-10-03 | 1,120 | 1,250 | 1,120 | 1,240 | 3,800 | 413.33 |
| 2002-10-02 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 366.67 |
| 2002-10-01 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 413.33 |
| 2002-09-30 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 416.67 |
| 2002-09-27 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 416.67 |
| 2002-09-26 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 416.67 |
| 2002-09-25 | 1,100 | 1,240 | 1,060 | 1,240 | 3,600 | 413.33 |
| 2002-09-24 | 1,180 | 1,180 | 1,100 | 1,100 | 2,800 | 366.67 |
| 2002-09-20 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 400 |
| 2002-09-19 | 1,300 | 1,300 | 1,200 | 1,200 | 300 | 400 |
| 2002-09-18 | 1,230 | 1,250 | 1,230 | 1,250 | 1,200 | 416.67 |
| 2002-09-17 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 413.33 |
| 2002-09-13 | 1,180 | 1,200 | 1,180 | 1,200 | 400 | 400 |
| 2002-09-12 | 1,200 | 1,200 | 1,180 | 1,180 | 1,500 | 393.33 |
| 2002-09-11 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 393.33 |
| 2002-09-10 | 1,180 | 1,200 | 1,180 | 1,180 | 2,200 | 393.33 |
| 2002-09-09 | 1,180 | 1,180 | 1,180 | 1,180 | 800 | 393.33 |
| 2002-09-06 | 1,200 | 1,200 | 1,200 | 1,200 | 3,800 | 400 |
| 2002-09-05 | 1,200 | 1,250 | 1,200 | 1,200 | 5,900 | 400 |
| 2002-09-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,400 | 400 |
| 2002-09-03 | 1,200 | 1,210 | 1,200 | 1,210 | 600 | 403.33 |
| 2002-08-30 | 1,200 | 1,200 | 1,200 | 1,200 | 800 | 400 |
| 2002-08-29 | 1,210 | 1,250 | 1,210 | 1,250 | 900 | 416.67 |
| 2002-08-27 | 1,210 | 1,210 | 1,200 | 1,200 | 2,900 | 400 |
| 2002-08-26 | 1,210 | 1,210 | 1,200 | 1,200 | 600 | 400 |
| 2002-08-23 | 1,220 | 1,220 | 1,200 | 1,200 | 1,400 | 400 |
| 2002-08-22 | 1,240 | 1,240 | 1,240 | 1,240 | 400 | 413.33 |
| 2002-08-21 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 413.33 |
| 2002-08-19 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 413.33 |
| 2002-08-15 | 1,240 | 1,240 | 1,240 | 1,240 | 2,700 | 413.33 |
| 2002-08-13 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 413.33 |
| 2002-08-12 | 1,320 | 1,340 | 1,320 | 1,340 | 800 | 446.67 |
| 2002-08-09 | 1,200 | 1,340 | 1,200 | 1,320 | 2,400 | 440 |
| 2002-08-08 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 416.67 |
| 2002-08-07 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 400 |
| 2002-08-06 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 400 |
| 2002-08-05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 2002-08-02 | 1,210 | 1,210 | 1,200 | 1,200 | 500 | 400 |
| 2002-08-01 | 1,210 | 1,220 | 1,200 | 1,200 | 1,300 | 400 |
| 2002-07-31 | 1,240 | 1,260 | 1,210 | 1,250 | 1,500 | 416.67 |
| 2002-07-30 | 1,240 | 1,240 | 1,200 | 1,200 | 4,900 | 400 |
| 2002-07-29 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 413.33 |
| 2002-07-26 | 1,300 | 1,320 | 1,300 | 1,320 | 1,000 | 440 |
| 2002-07-25 | 1,250 | 1,250 | 1,230 | 1,240 | 1,100 | 413.33 |
| 2002-07-24 | 1,270 | 1,270 | 1,250 | 1,250 | 200 | 416.67 |
| 2002-07-23 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 416.67 |
| 2002-07-19 | 1,280 | 1,280 | 1,240 | 1,240 | 1,000 | 413.33 |
| 2002-07-18 | 1,260 | 1,360 | 1,260 | 1,360 | 3,800 | 453.33 |
| 2002-07-17 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 413.33 |
| 2002-07-15 | 1,330 | 1,330 | 1,320 | 1,330 | 1,000 | 443.33 |
| 2002-07-12 | 1,290 | 1,330 | 1,240 | 1,330 | 1,900 | 443.33 |
| 2002-07-11 | 1,270 | 1,290 | 1,270 | 1,290 | 2,200 | 430 |
| 2002-07-10 | 1,330 | 1,330 | 1,280 | 1,280 | 1,500 | 426.67 |
| 2002-07-09 | 1,300 | 1,330 | 1,300 | 1,330 | 1,000 | 443.33 |
| 2002-07-05 | 1,300 | 1,300 | 1,300 | 1,300 | 400 | 433.33 |
| 2002-07-04 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 433.33 |
| 2002-07-03 | 1,250 | 1,300 | 1,250 | 1,300 | 1,000 | 433.33 |
| 2002-07-02 | 1,300 | 1,300 | 1,210 | 1,210 | 1,300 | 403.33 |
| 2002-07-01 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 433.33 |
| 2002-06-28 | 1,300 | 1,310 | 1,300 | 1,300 | 300 | 433.33 |
| 2002-06-26 | 1,300 | 1,300 | 1,300 | 1,300 | 700 | 433.33 |
| 2002-06-25 | 1,340 | 1,340 | 1,280 | 1,280 | 1,300 | 426.67 |
| 2002-06-24 | 1,340 | 1,340 | 1,300 | 1,300 | 2,100 | 433.33 |
| 2002-06-21 | 1,250 | 1,290 | 1,250 | 1,290 | 800 | 430 |
| 2002-06-20 | 1,230 | 1,240 | 1,200 | 1,200 | 8,600 | 400 |
| 2002-06-19 | 1,290 | 1,290 | 1,250 | 1,250 | 300 | 416.67 |
| 2002-06-18 | 1,300 | 1,300 | 1,250 | 1,250 | 2,000 | 416.67 |
| 2002-06-17 | 1,350 | 1,350 | 1,300 | 1,300 | 7,700 | 433.33 |
| 2002-06-14 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 450 |
| 2002-06-13 | 1,400 | 1,400 | 1,330 | 1,350 | 3,900 | 450 |
| 2002-06-12 | 1,400 | 1,400 | 1,380 | 1,400 | 7,500 | 466.67 |
| 2002-06-11 | 1,410 | 1,410 | 1,400 | 1,400 | 2,900 | 466.67 |
| 2002-06-10 | 1,440 | 1,440 | 1,400 | 1,400 | 1,200 | 466.67 |
| 2002-06-07 | 1,400 | 1,440 | 1,400 | 1,440 | 1,400 | 480 |
| 2002-06-06 | 1,420 | 1,420 | 1,400 | 1,400 | 200 | 466.67 |
| 2002-06-05 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 453.33 |
| 2002-06-04 | 1,410 | 1,410 | 1,400 | 1,400 | 4,400 | 466.67 |
| 2002-06-03 | 1,460 | 1,460 | 1,400 | 1,400 | 3,400 | 466.67 |
| 2002-05-31 | 1,500 | 1,500 | 1,460 | 1,460 | 300 | 486.67 |
| 2002-05-30 | 1,460 | 1,460 | 1,460 | 1,460 | 600 | 486.67 |
| 2002-05-29 | 1,480 | 1,480 | 1,480 | 1,480 | 300 | 493.33 |
| 2002-05-28 | 1,480 | 1,480 | 1,480 | 1,480 | 800 | 493.33 |
| 2002-05-27 | 1,450 | 1,500 | 1,450 | 1,500 | 1,300 | 500 |
| 2002-05-24 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 480 |
| 2002-05-23 | 1,460 | 1,460 | 1,430 | 1,430 | 200 | 476.67 |
| 2002-05-22 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 483.33 |
| 2002-05-21 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 486.67 |
| 2002-05-20 | 1,520 | 1,520 | 1,510 | 1,520 | 500 | 506.67 |
| 2002-05-17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 496.67 |
| 2002-05-16 | 1,450 | 1,450 | 1,440 | 1,440 | 1,500 | 480 |
| 2002-05-15 | 1,450 | 1,470 | 1,450 | 1,470 | 1,800 | 490 |
| 2002-05-14 | 1,470 | 1,470 | 1,450 | 1,450 | 1,700 | 483.33 |
| 2002-05-10 | 1,470 | 1,490 | 1,470 | 1,490 | 1,100 | 496.67 |
| 2002-05-09 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 486.67 |
| 2002-05-08 | 1,510 | 1,510 | 1,500 | 1,500 | 1,400 | 500 |
| 2002-05-07 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 500 |
| 2002-05-02 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 506.67 |
| 2002-05-01 | 1,450 | 1,450 | 1,410 | 1,450 | 4,500 | 483.33 |
| 2002-04-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,200 | 483.33 |
| 2002-04-26 | 1,460 | 1,500 | 1,450 | 1,450 | 2,000 | 483.33 |
| 2002-04-25 | 1,530 | 1,540 | 1,530 | 1,540 | 500 | 513.33 |
| 2002-04-24 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 510 |
| 2002-04-23 | 1,500 | 1,500 | 1,450 | 1,450 | 1,100 | 483.33 |
| 2002-04-22 | 1,460 | 1,460 | 1,450 | 1,450 | 2,700 | 483.33 |
| 2002-04-19 | 1,460 | 1,470 | 1,460 | 1,470 | 200 | 490 |
| 2002-04-18 | 1,530 | 1,530 | 1,470 | 1,470 | 1,200 | 490 |
| 2002-04-16 | 1,470 | 1,470 | 1,460 | 1,470 | 1,800 | 490 |
| 2002-04-15 | 1,470 | 1,470 | 1,470 | 1,470 | 400 | 490 |
| 2002-04-12 | 1,470 | 1,490 | 1,470 | 1,470 | 1,000 | 490 |
| 2002-04-11 | 1,520 | 1,530 | 1,470 | 1,470 | 1,100 | 490 |
| 2002-04-10 | 1,500 | 1,520 | 1,450 | 1,520 | 2,200 | 506.67 |
| 2002-04-09 | 1,550 | 1,550 | 1,450 | 1,450 | 1,200 | 483.33 |
| 2002-04-08 | 1,550 | 1,550 | 1,550 | 1,550 | 900 | 516.67 |
| 2002-04-05 | 1,550 | 1,550 | 1,460 | 1,550 | 3,400 | 516.67 |
| 2002-04-04 | 1,500 | 1,500 | 1,450 | 1,450 | 1,100 | 483.33 |
| 2002-04-03 | 1,500 | 1,500 | 1,450 | 1,450 | 1,600 | 483.33 |
| 2002-04-02 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 500 |
| 2002-04-01 | 1,540 | 1,550 | 1,540 | 1,550 | 200 | 516.67 |
| 2002-03-29 | 1,550 | 1,550 | 1,550 | 1,550 | 1,400 | 516.67 |
| 2002-03-28 | 1,550 | 1,550 | 1,550 | 1,550 | 300 | 516.67 |
| 2002-03-27 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 530 |
| 2002-03-26 | 1,540 | 1,550 | 1,500 | 1,550 | 500 | 516.67 |
| 2002-03-20 | 1,450 | 1,450 | 1,450 | 1,450 | 900 | 483.33 |
| 2002-03-19 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 500 |
| 2002-03-18 | 1,550 | 1,550 | 1,500 | 1,500 | 400 | 500 |
| 2002-03-15 | 1,550 | 1,570 | 1,500 | 1,550 | 5,700 | 516.67 |
| 2002-03-14 | 1,500 | 1,530 | 1,460 | 1,530 | 3,700 | 510 |
| 2002-03-13 | 1,500 | 1,540 | 1,500 | 1,500 | 2,700 | 500 |
| 2002-03-12 | 1,450 | 1,500 | 1,430 | 1,500 | 10,800 | 500 |
| 2002-03-11 | 1,450 | 1,500 | 1,450 | 1,450 | 2,300 | 483.33 |
| 2002-03-08 | 1,450 | 1,490 | 1,440 | 1,450 | 4,100 | 483.33 |
| 2002-03-07 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 483.33 |
| 2002-03-06 | 1,400 | 1,410 | 1,400 | 1,410 | 5,400 | 470 |
| 2002-03-05 | 1,450 | 1,450 | 1,400 | 1,400 | 1,900 | 466.67 |
| 2002-03-04 | 1,540 | 1,540 | 1,450 | 1,450 | 1,700 | 483.33 |
| 2002-03-01 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 483.33 |
| 2002-02-28 | 1,500 | 1,550 | 1,500 | 1,550 | 700 | 516.67 |
| 2002-02-27 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 500 |
| 2002-02-26 | 1,400 | 1,500 | 1,400 | 1,500 | 700 | 500 |
| 2002-02-22 | 1,450 | 1,450 | 1,450 | 1,450 | 500 | 483.33 |
| 2002-02-21 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 500 |
| 2002-02-20 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 533.33 |
| 2002-02-19 | 1,500 | 1,500 | 1,450 | 1,450 | 1,400 | 483.33 |
| 2002-02-15 | 1,450 | 1,450 | 1,400 | 1,430 | 1,500 | 476.67 |
| 2002-02-14 | 1,450 | 1,450 | 1,450 | 1,450 | 700 | 483.33 |
| 2002-02-13 | 1,450 | 1,450 | 1,450 | 1,450 | 800 | 483.33 |
| 2002-02-12 | 1,430 | 1,500 | 1,430 | 1,440 | 1,700 | 480 |
| 2002-02-08 | 1,380 | 1,430 | 1,350 | 1,430 | 2,300 | 476.67 |
| 2002-02-07 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 466.67 |
| 2002-02-06 | 1,490 | 1,490 | 1,350 | 1,400 | 30,300 | 466.67 |
| 2002-02-05 | 1,500 | 1,500 | 1,500 | 1,500 | 3,500 | 500 |
| 2002-02-04 | 1,500 | 1,500 | 1,500 | 1,500 | 2,200 | 500 |
| 2002-02-01 | 1,500 | 1,560 | 1,500 | 1,500 | 3,900 | 500 |
| 2002-01-31 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 | 500 |
| 2002-01-30 | 1,510 | 1,510 | 1,500 | 1,500 | 4,800 | 500 |
| 2002-01-29 | 1,510 | 1,510 | 1,500 | 1,510 | 1,900 | 503.33 |
| 2002-01-28 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 503.33 |
| 2002-01-25 | 1,550 | 1,550 | 1,510 | 1,510 | 1,000 | 503.33 |
| 2002-01-23 | 1,610 | 1,610 | 1,610 | 1,610 | 1,100 | 536.67 |
| 2002-01-22 | 1,630 | 1,630 | 1,620 | 1,620 | 600 | 540 |
| 2002-01-21 | 1,610 | 1,690 | 1,610 | 1,630 | 700 | 543.33 |
| 2002-01-18 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 533.33 |
| 2002-01-17 | 1,610 | 1,610 | 1,610 | 1,610 | 300 | 536.67 |
| 2002-01-16 | 1,650 | 1,650 | 1,620 | 1,620 | 1,700 | 540 |
| 2002-01-15 | 1,650 | 1,700 | 1,620 | 1,650 | 1,800 | 550 |
| 2002-01-11 | 1,700 | 1,700 | 1,650 | 1,650 | 3,200 | 550 |
| 2002-01-10 | 1,700 | 1,720 | 1,700 | 1,700 | 1,800 | 566.67 |
| 2002-01-09 | 1,700 | 1,700 | 1,650 | 1,700 | 4,600 | 566.67 |
| 2002-01-08 | 1,670 | 1,670 | 1,650 | 1,650 | 800 | 550 |
| 2002-01-07 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 566.67 |
| 2002-01-04 | 1,650 | 1,650 | 1,650 | 1,650 | 700 | 550 |
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
