7636 (株)ハンズマン の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-30 | 585 | 600 | 585 | 600 | 3,500 | 200 |
2003-12-29 | 585 | 589 | 583 | 589 | 3,900 | 196.33 |
2003-12-26 | 585 | 589 | 582 | 589 | 1,800 | 196.33 |
2003-12-25 | 589 | 589 | 580 | 585 | 11,300 | 195 |
2003-12-24 | 590 | 590 | 585 | 589 | 3,200 | 196.33 |
2003-12-22 | 590 | 590 | 588 | 590 | 3,000 | 196.67 |
2003-12-19 | 590 | 590 | 586 | 588 | 2,000 | 196 |
2003-12-18 | 590 | 590 | 587 | 587 | 1,700 | 195.67 |
2003-12-17 | 595 | 595 | 585 | 590 | 2,900 | 196.67 |
2003-12-16 | 591 | 600 | 590 | 590 | 3,500 | 196.67 |
2003-12-15 | 595 | 595 | 591 | 591 | 1,800 | 197 |
2003-12-12 | 596 | 605 | 595 | 595 | 5,300 | 198.33 |
2003-12-11 | 595 | 595 | 590 | 595 | 5,800 | 198.33 |
2003-12-10 | 601 | 615 | 600 | 610 | 3,400 | 203.33 |
2003-12-09 | 590 | 600 | 590 | 595 | 2,400 | 198.33 |
2003-12-08 | 591 | 595 | 590 | 590 | 1,100 | 196.67 |
2003-12-05 | 595 | 595 | 587 | 590 | 3,700 | 196.67 |
2003-12-03 | 588 | 590 | 585 | 585 | 5,600 | 195 |
2003-12-02 | 590 | 592 | 587 | 587 | 3,800 | 195.67 |
2003-12-01 | 592 | 599 | 591 | 599 | 3,200 | 199.67 |
2003-11-28 | 605 | 608 | 595 | 608 | 5,700 | 202.67 |
2003-11-27 | 600 | 610 | 600 | 600 | 2,400 | 200 |
2003-11-25 | 600 | 600 | 595 | 600 | 2,700 | 200 |
2003-11-21 | 600 | 600 | 593 | 600 | 6,300 | 200 |
2003-11-20 | 600 | 600 | 600 | 600 | 2,300 | 200 |
2003-11-19 | 600 | 600 | 600 | 600 | 5,000 | 200 |
2003-11-18 | 600 | 600 | 580 | 600 | 8,400 | 200 |
2003-11-17 | 605 | 605 | 600 | 600 | 1,600 | 200 |
2003-11-14 | 605 | 625 | 601 | 625 | 12,800 | 208.33 |
2003-11-13 | 614 | 615 | 602 | 605 | 3,800 | 201.67 |
2003-11-12 | 620 | 620 | 614 | 614 | 8,000 | 204.67 |
2003-11-11 | 620 | 620 | 605 | 609 | 2,300 | 203 |
2003-11-10 | 620 | 630 | 620 | 620 | 7,800 | 206.67 |
2003-11-07 | 604 | 604 | 604 | 604 | 400 | 201.33 |
2003-11-06 | 604 | 621 | 603 | 621 | 8,700 | 207 |
2003-11-05 | 603 | 603 | 603 | 603 | 300 | 201 |
2003-11-04 | 601 | 602 | 601 | 602 | 600 | 200.67 |
2003-10-31 | 604 | 606 | 601 | 601 | 7,000 | 200.33 |
2003-10-30 | 618 | 618 | 604 | 604 | 4,900 | 201.33 |
2003-10-29 | 618 | 618 | 611 | 611 | 3,500 | 203.67 |
2003-10-28 | 620 | 620 | 620 | 620 | 600 | 206.67 |
2003-10-27 | 610 | 620 | 610 | 620 | 2,400 | 206.67 |
2003-10-24 | 610 | 620 | 610 | 620 | 2,800 | 206.67 |
2003-10-23 | 620 | 630 | 611 | 611 | 8,500 | 203.67 |
2003-10-22 | 616 | 620 | 616 | 620 | 5,200 | 206.67 |
2003-10-21 | 617 | 620 | 614 | 616 | 7,900 | 205.33 |
2003-10-20 | 615 | 616 | 615 | 615 | 15,200 | 205 |
2003-10-17 | 615 | 615 | 605 | 614 | 3,100 | 204.67 |
2003-10-16 | 612 | 615 | 610 | 615 | 10,700 | 205 |
2003-10-15 | 610 | 612 | 602 | 612 | 4,400 | 204 |
2003-10-14 | 615 | 615 | 606 | 606 | 2,100 | 202 |
2003-10-10 | 600 | 611 | 600 | 611 | 3,900 | 203.67 |
2003-10-09 | 610 | 615 | 600 | 600 | 8,900 | 200 |
2003-10-08 | 615 | 615 | 605 | 605 | 2,700 | 201.67 |
2003-10-07 | 611 | 619 | 611 | 619 | 1,100 | 206.33 |
2003-10-06 | 611 | 611 | 610 | 610 | 3,000 | 203.33 |
2003-10-03 | 610 | 610 | 610 | 610 | 500 | 203.33 |
2003-10-02 | 610 | 610 | 608 | 610 | 4,400 | 203.33 |
2003-10-01 | 610 | 625 | 601 | 625 | 4,800 | 208.33 |
2003-09-30 | 610 | 610 | 600 | 610 | 4,300 | 203.33 |
2003-09-29 | 628 | 629 | 620 | 620 | 600 | 206.67 |
2003-09-26 | 621 | 621 | 611 | 611 | 600 | 203.67 |
2003-09-24 | 630 | 630 | 630 | 630 | 700 | 210 |
2003-09-22 | 630 | 645 | 630 | 645 | 3,700 | 215 |
2003-09-19 | 630 | 635 | 630 | 633 | 900 | 211 |
2003-09-18 | 625 | 625 | 620 | 620 | 3,600 | 206.67 |
2003-09-17 | 630 | 635 | 630 | 635 | 1,600 | 211.67 |
2003-09-16 | 615 | 635 | 615 | 635 | 1,600 | 211.67 |
2003-09-12 | 630 | 630 | 615 | 615 | 1,800 | 205 |
2003-09-11 | 640 | 640 | 630 | 630 | 1,500 | 210 |
2003-09-10 | 630 | 649 | 630 | 630 | 2,000 | 210 |
2003-09-09 | 620 | 630 | 620 | 630 | 2,900 | 210 |
2003-09-08 | 660 | 660 | 620 | 620 | 3,600 | 206.67 |
2003-09-05 | 640 | 660 | 640 | 650 | 11,000 | 216.67 |
2003-09-04 | 600 | 640 | 600 | 630 | 4,500 | 210 |
2003-09-03 | 595 | 600 | 595 | 595 | 1,500 | 198.33 |
2003-09-02 | 588 | 590 | 585 | 585 | 4,100 | 195 |
2003-09-01 | 582 | 588 | 582 | 588 | 3,900 | 196 |
2003-08-29 | 580 | 581 | 580 | 581 | 500 | 193.67 |
2003-08-28 | 588 | 588 | 581 | 581 | 2,300 | 193.67 |
2003-08-27 | 590 | 590 | 588 | 588 | 1,200 | 196 |
2003-08-26 | 585 | 588 | 582 | 588 | 1,900 | 196 |
2003-08-25 | 581 | 586 | 581 | 585 | 4,700 | 195 |
2003-08-22 | 583 | 586 | 580 | 586 | 15,600 | 195.33 |
2003-08-21 | 585 | 585 | 580 | 583 | 18,300 | 194.33 |
2003-08-20 | 593 | 595 | 584 | 586 | 1,700 | 195.33 |
2003-08-19 | 583 | 591 | 581 | 591 | 5,500 | 197 |
2003-08-18 | 591 | 591 | 583 | 583 | 1,700 | 194.33 |
2003-08-15 | 585 | 592 | 585 | 592 | 2,600 | 197.33 |
2003-08-14 | 598 | 598 | 585 | 585 | 5,400 | 195 |
2003-08-13 | 604 | 604 | 580 | 598 | 11,700 | 199.33 |
2003-08-12 | 631 | 631 | 629 | 629 | 400 | 209.67 |
2003-08-11 | 620 | 635 | 611 | 635 | 5,500 | 211.67 |
2003-08-08 | 610 | 610 | 610 | 610 | 2,800 | 203.33 |
2003-08-07 | 625 | 625 | 625 | 625 | 100 | 208.33 |
2003-08-06 | 620 | 620 | 620 | 620 | 2,000 | 206.67 |
2003-08-05 | 625 | 630 | 624 | 630 | 1,800 | 210 |
2003-08-04 | 636 | 636 | 625 | 625 | 2,500 | 208.33 |
2003-08-01 | 635 | 636 | 635 | 636 | 1,400 | 212 |
2003-07-31 | 625 | 634 | 620 | 634 | 3,300 | 211.33 |
2003-07-30 | 622 | 630 | 620 | 620 | 2,700 | 206.67 |
2003-07-29 | 625 | 630 | 620 | 620 | 1,400 | 206.67 |
2003-07-28 | 624 | 630 | 624 | 625 | 2,300 | 208.33 |
2003-07-25 | 625 | 625 | 612 | 615 | 3,800 | 205 |
2003-07-24 | 640 | 648 | 639 | 639 | 800 | 213 |
2003-07-23 | 602 | 605 | 602 | 605 | 2,600 | 201.67 |
2003-07-22 | 600 | 603 | 600 | 600 | 5,400 | 200 |
2003-07-18 | 620 | 620 | 600 | 602 | 9,600 | 200.67 |
2003-07-17 | 635 | 635 | 620 | 620 | 3,400 | 206.67 |
2003-07-16 | 634 | 634 | 625 | 625 | 2,400 | 208.33 |
2003-07-15 | 655 | 655 | 625 | 625 | 6,000 | 208.33 |
2003-07-14 | 635 | 645 | 635 | 645 | 1,300 | 215 |
2003-07-11 | 620 | 635 | 620 | 635 | 2,800 | 211.67 |
2003-07-10 | 640 | 648 | 620 | 620 | 6,200 | 206.67 |
2003-07-09 | 645 | 650 | 635 | 635 | 5,900 | 211.67 |
2003-07-08 | 670 | 670 | 635 | 637 | 7,700 | 212.33 |
2003-07-07 | 688 | 688 | 670 | 672 | 4,900 | 224 |
2003-07-04 | 694 | 694 | 620 | 658 | 34,500 | 219.33 |
2003-07-03 | 611 | 695 | 611 | 695 | 45,700 | 231.67 |
2003-07-02 | 594 | 600 | 590 | 595 | 10,800 | 198.33 |
2003-07-01 | 590 | 595 | 581 | 590 | 8,000 | 196.67 |
2003-06-30 | 598 | 599 | 585 | 585 | 2,500 | 195 |
2003-06-27 | 599 | 599 | 598 | 598 | 600 | 199.33 |
2003-06-26 | 596 | 601 | 588 | 600 | 11,700 | 200 |
2003-06-25 | 594 | 598 | 593 | 594 | 13,100 | 198 |
2003-06-24 | 598 | 602 | 598 | 598 | 33,400 | 199.33 |
2003-06-23 | 599 | 600 | 596 | 600 | 16,200 | 200 |
2003-06-20 | 590 | 600 | 587 | 598 | 9,700 | 199.33 |
2003-06-19 | 590 | 590 | 587 | 587 | 9,800 | 195.67 |
2003-06-18 | 589 | 589 | 580 | 585 | 16,800 | 195 |
2003-06-17 | 583 | 590 | 580 | 582 | 26,900 | 194 |
2003-06-16 | 568 | 571 | 568 | 570 | 20,400 | 190 |
2003-06-13 | 566 | 568 | 562 | 568 | 4,600 | 189.33 |
2003-06-12 | 570 | 574 | 565 | 566 | 10,200 | 188.67 |
2003-06-11 | 580 | 588 | 570 | 570 | 11,200 | 190 |
2003-06-10 | 565 | 575 | 561 | 575 | 13,300 | 191.67 |
2003-06-09 | 564 | 569 | 561 | 565 | 12,900 | 188.33 |
2003-06-06 | 563 | 565 | 562 | 563 | 13,300 | 187.67 |
2003-06-05 | 565 | 571 | 562 | 562 | 10,500 | 187.33 |
2003-06-04 | 566 | 580 | 563 | 565 | 14,900 | 188.33 |
2003-06-03 | 576 | 585 | 565 | 565 | 5,000 | 188.33 |
2003-06-02 | 565 | 580 | 565 | 575 | 4,100 | 191.67 |
2003-05-30 | 565 | 579 | 564 | 564 | 4,400 | 188 |
2003-05-29 | 570 | 572 | 562 | 565 | 3,400 | 188.33 |
2003-05-28 | 580 | 580 | 570 | 570 | 1,900 | 190 |
2003-05-27 | 580 | 580 | 570 | 580 | 2,400 | 193.33 |
2003-05-26 | 557 | 586 | 550 | 586 | 10,700 | 195.33 |
2003-05-23 | 565 | 565 | 555 | 560 | 6,100 | 186.67 |
2003-05-22 | 570 | 570 | 562 | 565 | 7,000 | 188.33 |
2003-05-21 | 595 | 595 | 562 | 570 | 6,200 | 190 |
2003-05-20 | 580 | 600 | 580 | 600 | 1,800 | 200 |
2003-05-19 | 580 | 580 | 565 | 580 | 2,200 | 193.33 |
2003-05-16 | 590 | 590 | 580 | 580 | 1,700 | 193.33 |
2003-05-15 | 590 | 595 | 590 | 590 | 4,700 | 196.67 |
2003-05-14 | 600 | 600 | 590 | 590 | 10,900 | 196.67 |
2003-05-13 | 590 | 600 | 590 | 600 | 9,800 | 200 |
2003-05-12 | 580 | 585 | 565 | 580 | 11,100 | 193.33 |
2003-05-09 | 571 | 571 | 560 | 571 | 6,100 | 190.33 |
2003-05-08 | 570 | 580 | 570 | 571 | 3,800 | 190.33 |
2003-05-07 | 560 | 570 | 560 | 570 | 1,100 | 190 |
2003-05-06 | 560 | 560 | 552 | 560 | 1,400 | 186.67 |
2003-05-02 | 555 | 580 | 555 | 555 | 2,200 | 185 |
2003-05-01 | 553 | 555 | 551 | 552 | 6,300 | 184 |
2003-04-30 | 555 | 555 | 552 | 553 | 2,300 | 184.33 |
2003-04-28 | 565 | 570 | 560 | 560 | 3,400 | 186.67 |
2003-04-25 | 565 | 575 | 565 | 565 | 4,700 | 188.33 |
2003-04-24 | 570 | 575 | 565 | 565 | 10,900 | 188.33 |
2003-04-23 | 575 | 575 | 565 | 565 | 800 | 188.33 |
2003-04-22 | 575 | 575 | 573 | 573 | 1,300 | 191 |
2003-04-21 | 580 | 580 | 575 | 575 | 4,100 | 191.67 |
2003-04-18 | 580 | 581 | 579 | 580 | 7,500 | 193.33 |
2003-04-17 | 570 | 580 | 570 | 578 | 7,100 | 192.67 |
2003-04-16 | 555 | 575 | 550 | 550 | 13,400 | 183.33 |
2003-04-15 | 610 | 610 | 530 | 554 | 30,000 | 184.67 |
2003-04-14 | 625 | 630 | 610 | 610 | 7,100 | 203.33 |
2003-04-11 | 630 | 630 | 620 | 625 | 8,300 | 208.33 |
2003-04-10 | 650 | 650 | 630 | 630 | 5,700 | 210 |
2003-04-09 | 630 | 650 | 611 | 650 | 10,100 | 216.67 |
2003-04-08 | 670 | 670 | 660 | 660 | 900 | 220 |
2003-04-07 | 680 | 680 | 680 | 680 | 600 | 226.67 |
2003-04-04 | 689 | 689 | 689 | 689 | 200 | 229.67 |
2003-04-03 | 690 | 690 | 690 | 690 | 700 | 230 |
2003-04-02 | 690 | 700 | 690 | 690 | 1,600 | 230 |
2003-04-01 | 700 | 700 | 700 | 700 | 300 | 233.33 |
2003-03-31 | 710 | 710 | 710 | 710 | 300 | 236.67 |
2003-03-28 | 700 | 710 | 700 | 710 | 1,400 | 236.67 |
2003-03-27 | 710 | 710 | 700 | 710 | 800 | 236.67 |
2003-03-26 | 720 | 720 | 710 | 710 | 17,600 | 236.67 |
2003-03-25 | 710 | 715 | 710 | 715 | 1,700 | 238.33 |
2003-03-24 | 700 | 710 | 700 | 710 | 1,300 | 236.67 |
2003-03-20 | 700 | 700 | 700 | 700 | 600 | 233.33 |
2003-03-19 | 700 | 700 | 700 | 700 | 1,100 | 233.33 |
2003-03-18 | 700 | 700 | 700 | 700 | 400 | 233.33 |
2003-03-17 | 709 | 710 | 700 | 700 | 900 | 233.33 |
2003-03-14 | 700 | 720 | 700 | 720 | 11,200 | 240 |
2003-03-13 | 680 | 700 | 680 | 700 | 6,000 | 233.33 |
2003-03-12 | 670 | 680 | 670 | 680 | 4,600 | 226.67 |
2003-03-11 | 640 | 660 | 640 | 660 | 2,400 | 220 |
2003-03-10 | 630 | 640 | 630 | 640 | 1,600 | 213.33 |
2003-03-07 | 631 | 631 | 630 | 630 | 6,100 | 210 |
2003-03-06 | 637 | 637 | 630 | 630 | 3,000 | 210 |
2003-03-05 | 650 | 650 | 650 | 650 | 100 | 216.67 |
2003-03-04 | 635 | 636 | 635 | 635 | 2,400 | 211.67 |
2003-03-03 | 679 | 679 | 650 | 650 | 600 | 216.67 |
2003-02-28 | 695 | 695 | 695 | 695 | 1,000 | 231.67 |
2003-02-27 | 650 | 670 | 650 | 670 | 800 | 223.33 |
2003-02-26 | 627 | 630 | 627 | 630 | 700 | 210 |
2003-02-25 | 616 | 625 | 616 | 625 | 500 | 208.33 |
2003-02-24 | 615 | 619 | 615 | 616 | 3,000 | 205.33 |
2003-02-21 | 618 | 620 | 612 | 612 | 1,300 | 204 |
2003-02-20 | 622 | 625 | 620 | 625 | 23,300 | 208.33 |
2003-02-19 | 631 | 631 | 620 | 622 | 26,100 | 207.33 |
2003-02-18 | 631 | 631 | 620 | 630 | 28,200 | 210 |
2003-02-17 | 633 | 643 | 632 | 632 | 6,700 | 210.67 |
2003-02-14 | 646 | 646 | 630 | 638 | 13,200 | 212.67 |
2003-02-13 | 650 | 660 | 636 | 636 | 7,100 | 212 |
2003-02-12 | 680 | 680 | 650 | 650 | 2,500 | 216.67 |
2003-02-10 | 703 | 710 | 680 | 680 | 11,200 | 226.67 |
2003-02-07 | 695 | 701 | 683 | 701 | 5,600 | 233.67 |
2003-02-06 | 685 | 695 | 675 | 695 | 2,700 | 231.67 |
2003-02-05 | 700 | 700 | 700 | 700 | 1,800 | 233.33 |
2003-02-04 | 710 | 711 | 690 | 690 | 13,200 | 230 |
2003-02-03 | 830 | 830 | 790 | 790 | 400 | 263.33 |
2003-01-28 | 790 | 790 | 790 | 790 | 2,600 | 263.33 |
2003-01-27 | 800 | 800 | 790 | 790 | 1,000 | 263.33 |
2003-01-24 | 799 | 800 | 780 | 800 | 4,500 | 266.67 |
2003-01-23 | 799 | 800 | 799 | 800 | 500 | 266.67 |
2003-01-22 | 800 | 800 | 790 | 800 | 1,100 | 266.67 |
2003-01-21 | 850 | 850 | 790 | 800 | 4,400 | 266.67 |
2003-01-20 | 850 | 850 | 850 | 850 | 2,000 | 283.33 |
2003-01-17 | 890 | 890 | 890 | 890 | 200 | 296.67 |
2003-01-15 | 860 | 860 | 860 | 860 | 1,500 | 286.67 |
2003-01-14 | 950 | 950 | 950 | 950 | 200 | 316.67 |
2003-01-10 | 950 | 950 | 950 | 950 | 1,200 | 316.67 |
2003-01-09 | 950 | 950 | 950 | 950 | 400 | 316.67 |
2003-01-08 | 950 | 950 | 950 | 950 | 1,600 | 316.67 |
2003-01-07 | 950 | 950 | 950 | 950 | 800 | 316.67 |
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