7636 (株)ハンズマンの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	890	890	888	888	200	296
2004-12-28	850	850	835	835	800	278.33
2004-12-27	840	842	837	840	4,800	280
2004-12-24	850	850	770	831	8,700	277
2004-12-22	850	870	850	870	2,700	290
2004-12-21	850	850	846	846	7,800	282
2004-12-20	850	850	850	850	4,000	283.33
2004-12-17	840	850	830	850	6,000	283.33
2004-12-16	840	840	840	840	400	280
2004-12-15	830	830	820	820	5,000	273.33
2004-12-14	840	840	820	820	1,100	273.33
2004-12-13	860	860	840	841	1,300	280.33
2004-12-10	861	861	855	860	6,000	286.67
2004-12-09	860	861	860	860	1,900	286.67
2004-12-08	871	871	871	871	400	290.33
2004-12-06	895	895	895	895	100	298.33
2004-12-01	871	871	871	871	500	290.33
2004-11-30	883	883	883	883	300	294.33
2004-11-24	871	871	871	871	300	290.33
2004-11-22	875	875	875	875	200	291.67
2004-11-18	890	890	890	890	100	296.67
2004-11-17	900	900	881	881	200	293.67
2004-11-16	919	919	915	915	200	305
2004-11-15	914	919	914	919	500	306.33
2004-11-12	882	882	880	880	500	293.33
2004-11-10	920	920	920	920	5,700	306.67
2004-11-08	920	920	920	920	100	306.67
2004-11-05	871	904	871	904	500	301.33
2004-11-02	850	850	850	850	300	283.33
2004-11-01	861	861	861	861	1,000	287
2004-10-26	863	863	863	863	600	287.67
2004-10-25	861	861	861	861	200	287
2004-10-22	861	861	861	861	1,000	287
2004-10-21	870	870	861	861	800	287
2004-10-20	878	878	878	878	100	292.67
2004-10-18	880	880	861	861	700	287
2004-10-14	880	880	870	870	1,200	290
2004-10-13	880	880	880	880	100	293.33
2004-10-12	880	880	880	880	2,200	293.33
2004-10-08	880	880	880	880	600	293.33
2004-10-07	860	860	860	860	600	286.67
2004-10-06	860	900	860	860	1,000	286.67
2004-10-05	821	850	821	850	200	283.33
2004-10-04	810	811	810	810	2,600	270
2004-10-01	831	831	805	820	2,200	273.33
2004-09-30	859	859	830	850	1,100	283.33
2004-09-29	865	865	860	865	700	288.33
2004-09-28	879	880	879	880	200	293.33
2004-09-27	910	910	880	880	400	293.33
2004-09-24	930	930	910	930	700	310
2004-09-22	940	940	940	940	3,900	313.33
2004-09-21	945	945	941	941	500	313.67
2004-09-17	950	950	950	950	300	316.67
2004-09-16	959	959	959	959	300	319.67
2004-09-13	960	960	960	960	400	320
2004-09-10	945	971	941	971	1,200	323.67
2004-09-09	945	945	941	941	900	313.67
2004-09-08	945	949	945	949	2,000	316.33
2004-09-07	941	949	941	949	1,700	316.33
2004-09-06	950	950	950	950	200	316.67
2004-09-02	940	950	934	950	2,400	316.67
2004-09-01	970	970	970	970	100	323.33
2004-08-31	1,000	1,000	970	970	1,000	323.33
2004-08-30	1,000	1,000	1,000	1,000	200	333.33
2004-08-27	1,000	1,000	1,000	1,000	200	333.33
2004-08-26	1,020	1,020	1,000	1,000	600	333.33
2004-08-25	1,000	1,010	1,000	1,000	1,000	333.33
2004-08-24	1,000	1,000	1,000	1,000	300	333.33
2004-08-23	1,000	1,000	1,000	1,000	400	333.33
2004-08-20	1,000	1,010	1,000	1,000	1,700	333.33
2004-08-19	1,000	1,000	1,000	1,000	1,100	333.33
2004-08-18	1,000	1,000	1,000	1,000	2,200	333.33
2004-08-17	1,000	1,020	1,000	1,020	4,400	340
2004-08-16	1,020	1,020	1,020	1,020	200	340
2004-08-13	1,020	1,020	1,020	1,020	300	340
2004-08-12	1,020	1,030	1,020	1,030	700	343.33
2004-08-11	1,050	1,050	1,030	1,030	400	343.33
2004-08-10	1,090	1,090	1,050	1,050	1,300	350
2004-08-06	1,100	1,100	1,090	1,090	7,200	363.33
2004-08-05	1,040	1,100	1,040	1,100	2,900	366.67
2004-08-04	1,100	1,100	1,050	1,050	2,300	350
2004-08-03	1,100	1,100	1,100	1,100	200	366.67
2004-08-02	1,100	1,100	1,100	1,100	6,700	366.67
2004-07-30	1,050	1,100	1,050	1,100	16,900	366.67
2004-07-29	1,030	1,050	1,030	1,050	1,600	350
2004-07-28	1,000	1,010	1,000	1,010	2,300	336.67
2004-07-27	1,000	1,000	1,000	1,000	300	333.33
2004-07-26	1,030	1,030	1,030	1,030	300	343.33
2004-07-23	1,030	1,030	1,030	1,030	100	343.33
2004-07-21	1,060	1,060	1,050	1,060	6,000	353.33
2004-07-20	1,060	1,060	1,060	1,060	100	353.33
2004-07-16	1,050	1,080	1,050	1,060	6,100	353.33
2004-07-15	1,050	1,050	1,040	1,040	600	346.67
2004-07-14	1,050	1,050	1,050	1,050	1,200	350
2004-07-13	1,060	1,060	1,060	1,060	4,500	353.33
2004-07-12	1,060	1,060	1,060	1,060	600	353.33
2004-07-09	1,020	1,060	1,020	1,060	2,400	353.33
2004-07-08	1,050	1,050	1,030	1,030	1,100	343.33
2004-07-07	1,050	1,060	1,030	1,060	3,200	353.33
2004-07-06	1,050	1,050	1,050	1,050	500	350
2004-07-05	1,050	1,050	1,040	1,050	1,500	350
2004-07-02	1,050	1,050	1,040	1,040	2,600	346.67
2004-07-01	1,060	1,060	1,050	1,050	2,300	350
2004-06-30	1,060	1,060	1,050	1,050	2,400	350
2004-06-29	1,060	1,060	1,060	1,060	300	353.33
2004-06-25	1,050	1,090	1,040	1,090	7,300	363.33
2004-06-24	1,070	1,070	1,050	1,070	3,900	356.67
2004-06-23	1,060	1,060	1,060	1,060	300	353.33
2004-06-22	1,070	1,070	1,070	1,070	1,500	356.67
2004-06-21	1,070	1,080	1,070	1,080	1,400	360
2004-06-18	1,070	1,070	1,070	1,070	100	356.67
2004-06-17	1,060	1,060	1,060	1,060	2,700	353.33
2004-06-16	1,050	1,050	1,030	1,050	4,500	350
2004-06-15	1,050	1,050	1,050	1,050	200	350
2004-06-14	1,050	1,060	1,050	1,050	5,400	350
2004-06-11	1,050	1,050	1,050	1,050	6,900	350
2004-06-10	1,020	1,050	1,010	1,050	1,100	350
2004-06-09	1,020	1,020	1,010	1,010	600	336.67
2004-06-08	1,030	1,030	1,020	1,020	600	340
2004-06-07	1,050	1,050	1,010	1,010	600	336.67
2004-06-04	1,040	1,050	1,010	1,050	4,600	350
2004-06-03	1,050	1,050	1,050	1,050	3,600	350
2004-06-02	1,080	1,080	1,050	1,050	1,100	350
2004-06-01	1,050	1,050	1,050	1,050	600	350
2004-05-31	1,070	1,070	1,050	1,050	2,800	350
2004-05-28	1,050	1,050	1,050	1,050	2,100	350
2004-05-27	1,060	1,060	1,050	1,050	700	350
2004-05-26	1,050	1,060	1,050	1,060	8,800	353.33
2004-05-25	1,050	1,050	1,050	1,050	900	350
2004-05-24	1,050	1,070	1,050	1,070	1,100	356.67
2004-05-21	1,010	1,050	1,010	1,050	6,000	350
2004-05-20	1,000	1,010	1,000	1,010	900	336.67
2004-05-19	1,000	1,040	1,000	1,000	5,500	333.33
2004-05-18	1,030	1,030	1,000	1,010	2,600	336.67
2004-05-17	1,060	1,060	1,040	1,050	27,800	350
2004-05-14	1,060	1,070	1,050	1,070	13,300	356.67
2004-05-13	1,000	1,080	1,000	1,060	7,000	353.33
2004-05-12	1,030	1,030	1,000	1,000	3,600	333.33
2004-05-11	1,090	1,090	1,000	1,060	6,600	353.33
2004-05-10	1,120	1,120	1,060	1,100	19,100	366.67
2004-05-07	1,050	1,120	1,040	1,120	46,400	373.33
2004-05-06	1,070	1,070	1,060	1,070	12,100	356.67
2004-04-30	1,050	1,080	1,050	1,080	6,700	360
2004-04-28	1,070	1,090	1,060	1,060	32,600	353.33
2004-04-27	1,040	1,120	1,040	1,070	10,400	356.67
2004-04-26	1,020	1,040	1,000	1,040	14,200	346.67
2004-04-23	1,020	1,020	1,000	1,000	2,500	333.33
2004-04-22	1,020	1,020	1,000	1,020	3,600	340
2004-04-21	1,030	1,040	985	1,020	7,200	340
2004-04-20	1,030	1,040	1,030	1,030	1,900	343.33
2004-04-19	1,070	1,070	1,000	1,050	5,100	350
2004-04-16	1,070	1,070	1,000	1,070	4,800	356.67
2004-04-15	1,100	1,100	1,030	1,050	7,200	350
2004-04-14	1,100	1,140	1,030	1,120	12,600	373.33
2004-04-13	1,000	1,100	1,000	1,090	8,200	363.33
2004-04-12	971	1,010	971	1,010	6,900	336.67
2004-04-09	955	974	955	965	9,700	321.67
2004-04-08	940	955	940	955	2,300	318.33
2004-04-07	944	965	944	965	3,400	321.67
2004-04-06	975	975	955	974	6,500	324.67
2004-04-05	980	990	980	980	7,900	326.67
2004-04-02	986	986	980	980	10,000	326.67
2004-04-01	977	1,010	970	982	11,400	327.33
2004-03-31	930	979	930	970	17,100	323.33
2004-03-30	890	909	890	909	13,100	303
2004-03-29	870	889	870	889	10,800	296.33
2004-03-26	860	869	860	869	11,500	289.67
2004-03-25	836	860	835	860	12,400	286.67
2004-03-24	785	831	785	830	3,900	276.67
2004-03-23	800	800	782	800	1,500	266.67
2004-03-22	800	830	799	800	6,100	266.67
2004-03-19	795	800	781	800	7,500	266.67
2004-03-18	780	795	780	795	3,700	265
2004-03-17	760	780	760	780	1,700	260
2004-03-16	770	770	752	753	6,700	251
2004-03-15	755	757	738	755	4,500	251.67
2004-03-12	752	752	733	738	2,100	246
2004-03-11	751	760	750	752	3,600	250.67
2004-03-10	750	770	750	770	2,900	256.67
2004-03-09	781	781	750	750	4,600	250
2004-03-08	746	790	745	780	9,100	260
2004-03-05	710	735	705	730	19,600	243.33
2004-03-04	683	700	683	700	6,400	233.33
2004-03-03	690	699	681	681	1,700	227
2004-03-02	675	680	675	678	4,400	226
2004-03-01	669	670	669	670	6,000	223.33
2004-02-27	670	670	670	670	2,000	223.33
2004-02-26	668	668	660	660	4,100	220
2004-02-25	682	682	676	676	4,800	225.33
2004-02-24	682	682	682	682	1,800	227.33
2004-02-23	680	680	680	680	3,500	226.67
2004-02-20	680	680	676	676	3,600	225.33
2004-02-19	680	680	672	680	1,700	226.67
2004-02-18	670	680	670	680	1,700	226.67
2004-02-17	671	671	670	670	2,000	223.33
2004-02-16	684	684	652	665	2,400	221.67
2004-02-13	686	686	681	682	3,600	227.33
2004-02-12	695	695	695	695	400	231.67
2004-02-10	710	710	699	699	7,200	233
2004-02-09	705	710	700	700	5,000	233.33
2004-02-06	703	710	700	700	10,800	233.33
2004-02-05	690	703	685	703	17,800	234.33
2004-02-04	671	680	671	680	6,700	226.67
2004-02-03	671	671	671	671	2,000	223.67
2004-02-02	700	700	690	692	3,500	230.67
2004-01-30	676	704	670	704	18,700	234.67
2004-01-29	682	693	670	680	19,900	226.67
2004-01-28	706	706	666	675	46,700	225
2004-01-27	610	610	606	606	6,800	202
2004-01-26	603	607	603	607	8,100	202.33
2004-01-23	603	605	602	603	4,500	201
2004-01-22	600	609	600	602	6,300	200.67
2004-01-21	602	602	598	598	3,200	199.33
2004-01-20	605	605	600	600	1,300	200
2004-01-19	597	600	597	600	2,500	200
2004-01-16	595	597	594	597	6,200	199
2004-01-15	595	596	595	595	3,500	198.33
2004-01-14	602	602	593	593	2,400	197.67
2004-01-13	605	605	600	600	3,500	200
2004-01-09	602	602	598	601	4,100	200.33
2004-01-08	596	601	594	601	6,600	200.33
2004-01-07	595	596	594	594	3,300	198
2004-01-06	591	591	591	591	100	197
2004-01-05	605	605	592	592	2,100	197.33

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7636 (株)ハンズマン の時系列データ [2004年度]

7636 (株)ハンズマンの時系列データ [2004年度]