7636 (株)ハンズマン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 1,050 | 1,130 | 1,050 | 1,130 | 1,000 | 376.67 |
| 2006-12-26 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 366.67 |
| 2006-12-25 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 366.67 |
| 2006-12-22 | 1,119 | 1,119 | 1,119 | 1,119 | 200 | 373 |
| 2006-12-21 | 1,100 | 1,120 | 1,100 | 1,120 | 1,200 | 373.33 |
| 2006-12-20 | 1,100 | 1,100 | 1,100 | 1,100 | 800 | 366.67 |
| 2006-12-19 | 1,100 | 1,110 | 1,100 | 1,110 | 700 | 370 |
| 2006-12-18 | 1,110 | 1,110 | 1,090 | 1,100 | 400 | 366.67 |
| 2006-12-15 | 1,090 | 1,090 | 1,090 | 1,090 | 300 | 363.33 |
| 2006-12-14 | 1,110 | 1,110 | 1,110 | 1,110 | 700 | 370 |
| 2006-12-13 | 1,050 | 1,100 | 1,050 | 1,100 | 1,400 | 366.67 |
| 2006-12-12 | 1,110 | 1,120 | 1,110 | 1,110 | 700 | 370 |
| 2006-12-11 | 1,099 | 1,154 | 1,099 | 1,154 | 2,500 | 384.67 |
| 2006-12-08 | 1,080 | 1,100 | 1,080 | 1,100 | 200 | 366.67 |
| 2006-12-07 | 1,070 | 1,100 | 1,070 | 1,100 | 200 | 366.67 |
| 2006-12-06 | 1,075 | 1,075 | 1,055 | 1,075 | 900 | 358.33 |
| 2006-12-05 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 366.67 |
| 2006-12-04 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 366.67 |
| 2006-12-01 | 1,090 | 1,090 | 1,090 | 1,090 | 300 | 363.33 |
| 2006-11-30 | 1,100 | 1,100 | 1,090 | 1,090 | 700 | 363.33 |
| 2006-11-24 | 1,050 | 1,050 | 1,010 | 1,035 | 1,500 | 345 |
| 2006-11-20 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 380 |
| 2006-11-16 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 390 |
| 2006-11-15 | 1,176 | 1,181 | 1,176 | 1,181 | 200 | 393.67 |
| 2006-11-14 | 1,200 | 1,270 | 1,200 | 1,270 | 2,800 | 423.33 |
| 2006-11-13 | 1,240 | 1,240 | 1,140 | 1,200 | 2,800 | 400 |
| 2006-11-10 | 1,100 | 1,200 | 1,100 | 1,200 | 800 | 400 |
| 2006-11-09 | 1,053 | 1,053 | 1,053 | 1,053 | 100 | 351 |
| 2006-11-08 | 1,130 | 1,153 | 1,130 | 1,153 | 7,400 | 384.33 |
| 2006-11-07 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 376.67 |
| 2006-11-02 | 1,145 | 1,146 | 1,125 | 1,125 | 1,600 | 375 |
| 2006-11-01 | 1,139 | 1,145 | 1,139 | 1,145 | 400 | 381.67 |
| 2006-10-31 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 380 |
| 2006-10-30 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 366.67 |
| 2006-10-27 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 366.67 |
| 2006-10-25 | 1,089 | 1,100 | 1,085 | 1,090 | 5,100 | 363.33 |
| 2006-10-23 | 1,095 | 1,100 | 1,095 | 1,100 | 200 | 366.67 |
| 2006-10-20 | 1,075 | 1,075 | 1,070 | 1,075 | 1,300 | 358.33 |
| 2006-10-19 | 1,075 | 1,075 | 1,075 | 1,075 | 400 | 358.33 |
| 2006-10-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,200 | 356.67 |
| 2006-10-17 | 1,075 | 1,075 | 1,075 | 1,075 | 1,300 | 358.33 |
| 2006-10-16 | 1,079 | 1,079 | 1,075 | 1,075 | 800 | 358.33 |
| 2006-10-13 | 1,075 | 1,075 | 1,075 | 1,075 | 200 | 358.33 |
| 2006-10-12 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 360 |
| 2006-10-11 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 365 |
| 2006-10-10 | 1,102 | 1,102 | 1,095 | 1,098 | 1,700 | 366 |
| 2006-10-06 | 1,103 | 1,140 | 1,102 | 1,102 | 1,200 | 367.33 |
| 2006-10-05 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 | 367.67 |
| 2006-10-04 | 1,103 | 1,122 | 1,102 | 1,122 | 600 | 374 |
| 2006-10-03 | 1,130 | 1,130 | 1,100 | 1,100 | 1,100 | 366.67 |
| 2006-10-02 | 1,148 | 1,148 | 1,120 | 1,120 | 1,300 | 373.33 |
| 2006-09-27 | 1,130 | 1,149 | 1,130 | 1,149 | 200 | 383 |
| 2006-09-25 | 1,105 | 1,129 | 1,105 | 1,129 | 300 | 376.33 |
| 2006-09-22 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 366.67 |
| 2006-09-21 | 1,106 | 1,110 | 1,106 | 1,106 | 700 | 368.67 |
| 2006-09-20 | 1,121 | 1,121 | 1,101 | 1,101 | 400 | 367 |
| 2006-09-19 | 1,150 | 1,165 | 1,130 | 1,130 | 600 | 376.67 |
| 2006-09-15 | 1,151 | 1,151 | 1,150 | 1,150 | 800 | 383.33 |
| 2006-09-14 | 1,150 | 1,150 | 1,150 | 1,150 | 700 | 383.33 |
| 2006-09-13 | 1,152 | 1,152 | 1,150 | 1,150 | 700 | 383.33 |
| 2006-09-11 | 1,155 | 1,185 | 1,155 | 1,180 | 1,000 | 393.33 |
| 2006-09-08 | 1,155 | 1,155 | 1,155 | 1,155 | 300 | 385 |
| 2006-09-07 | 1,162 | 1,200 | 1,162 | 1,163 | 2,200 | 387.67 |
| 2006-09-06 | 1,155 | 1,155 | 1,150 | 1,150 | 3,600 | 383.33 |
| 2006-09-05 | 1,168 | 1,168 | 1,150 | 1,150 | 400 | 383.33 |
| 2006-09-04 | 1,127 | 1,150 | 1,127 | 1,150 | 1,100 | 383.33 |
| 2006-09-01 | 1,155 | 1,155 | 1,122 | 1,122 | 200 | 374 |
| 2006-08-31 | 1,159 | 1,159 | 1,129 | 1,155 | 700 | 385 |
| 2006-08-30 | 1,159 | 1,159 | 1,159 | 1,159 | 400 | 386.33 |
| 2006-08-29 | 1,163 | 1,163 | 1,123 | 1,159 | 800 | 386.33 |
| 2006-08-28 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 386.67 |
| 2006-08-25 | 1,170 | 1,170 | 1,169 | 1,170 | 1,000 | 390 |
| 2006-08-24 | 1,160 | 1,160 | 1,105 | 1,150 | 1,600 | 383.33 |
| 2006-08-23 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 386.67 |
| 2006-08-22 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 386.67 |
| 2006-08-21 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 386.67 |
| 2006-08-18 | 1,160 | 1,170 | 1,160 | 1,170 | 900 | 390 |
| 2006-08-17 | 1,161 | 1,161 | 1,152 | 1,156 | 1,600 | 385.33 |
| 2006-08-16 | 1,165 | 1,165 | 1,160 | 1,160 | 400 | 386.67 |
| 2006-08-15 | 1,170 | 1,170 | 1,165 | 1,165 | 500 | 388.33 |
| 2006-08-14 | 1,135 | 1,175 | 1,135 | 1,175 | 300 | 391.67 |
| 2006-08-11 | 1,135 | 1,135 | 1,135 | 1,135 | 6,900 | 378.33 |
| 2006-08-10 | 1,175 | 1,175 | 1,080 | 1,129 | 4,500 | 376.33 |
| 2006-08-09 | 1,135 | 1,135 | 1,130 | 1,135 | 1,600 | 378.33 |
| 2006-08-08 | 1,120 | 1,135 | 1,082 | 1,135 | 2,300 | 378.33 |
| 2006-08-07 | 1,170 | 1,170 | 1,080 | 1,080 | 1,800 | 360 |
| 2006-08-04 | 1,160 | 1,160 | 1,135 | 1,150 | 2,600 | 383.33 |
| 2006-08-03 | 1,190 | 1,190 | 1,140 | 1,140 | 400 | 380 |
| 2006-08-02 | 1,230 | 1,230 | 1,190 | 1,190 | 1,300 | 396.67 |
| 2006-08-01 | 1,235 | 1,235 | 1,215 | 1,215 | 1,600 | 405 |
| 2006-07-31 | 1,330 | 1,330 | 1,220 | 1,240 | 6,400 | 413.33 |
| 2006-07-27 | 1,330 | 1,330 | 1,330 | 1,330 | 500 | 443.33 |
| 2006-07-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,100 | 450 |
| 2006-07-25 | 1,368 | 1,368 | 1,368 | 1,368 | 200 | 456 |
| 2006-07-24 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 450 |
| 2006-07-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 450 |
| 2006-07-18 | 1,370 | 1,370 | 1,360 | 1,360 | 400 | 453.33 |
| 2006-07-14 | 1,361 | 1,361 | 1,361 | 1,361 | 100 | 453.67 |
| 2006-07-12 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 453.33 |
| 2006-07-11 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 450 |
| 2006-07-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,100 | 450 |
| 2006-07-07 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 450 |
| 2006-07-06 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 460 |
| 2006-07-05 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 450 |
| 2006-07-04 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 466.67 |
| 2006-06-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 450 |
| 2006-06-28 | 1,365 | 1,365 | 1,350 | 1,350 | 1,300 | 450 |
| 2006-06-27 | 1,365 | 1,365 | 1,365 | 1,365 | 300 | 455 |
| 2006-06-26 | 1,400 | 1,400 | 1,365 | 1,365 | 400 | 455 |
| 2006-06-23 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 453.33 |
| 2006-06-22 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 460 |
| 2006-06-21 | 1,360 | 1,360 | 1,350 | 1,350 | 4,400 | 450 |
| 2006-06-20 | 1,385 | 1,385 | 1,350 | 1,350 | 1,100 | 450 |
| 2006-06-16 | 1,400 | 1,400 | 1,361 | 1,370 | 300 | 456.67 |
| 2006-06-15 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 466.67 |
| 2006-06-14 | 1,420 | 1,420 | 1,400 | 1,400 | 200 | 466.67 |
| 2006-06-13 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 466.67 |
| 2006-06-12 | 1,400 | 1,400 | 1,400 | 1,400 | 900 | 466.67 |
| 2006-06-09 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 456.67 |
| 2006-06-08 | 1,370 | 1,370 | 1,350 | 1,351 | 4,200 | 450.33 |
| 2006-06-07 | 1,351 | 1,351 | 1,351 | 1,351 | 700 | 450.33 |
| 2006-06-06 | 1,350 | 1,350 | 1,341 | 1,341 | 3,100 | 447 |
| 2006-06-05 | 1,350 | 1,351 | 1,350 | 1,350 | 3,800 | 450 |
| 2006-06-02 | 1,370 | 1,370 | 1,350 | 1,350 | 700 | 450 |
| 2006-06-01 | 1,371 | 1,371 | 1,371 | 1,371 | 100 | 457 |
| 2006-05-31 | 1,394 | 1,394 | 1,374 | 1,374 | 900 | 458 |
| 2006-05-30 | 1,380 | 1,381 | 1,374 | 1,374 | 1,300 | 458 |
| 2006-05-29 | 1,390 | 1,390 | 1,380 | 1,381 | 600 | 460.33 |
| 2006-05-26 | 1,401 | 1,401 | 1,390 | 1,390 | 1,600 | 463.33 |
| 2006-05-24 | 1,401 | 1,420 | 1,400 | 1,420 | 1,100 | 473.33 |
| 2006-05-23 | 1,420 | 1,430 | 1,420 | 1,430 | 700 | 476.67 |
| 2006-05-22 | 1,430 | 1,430 | 1,430 | 1,430 | 2,900 | 476.67 |
| 2006-05-19 | 1,380 | 1,395 | 1,380 | 1,395 | 600 | 465 |
| 2006-05-18 | 1,440 | 1,440 | 1,430 | 1,430 | 700 | 476.67 |
| 2006-05-17 | 1,410 | 1,450 | 1,410 | 1,450 | 1,400 | 483.33 |
| 2006-05-16 | 1,440 | 1,440 | 1,430 | 1,430 | 1,000 | 476.67 |
| 2006-05-15 | 1,450 | 1,450 | 1,450 | 1,450 | 800 | 483.33 |
| 2006-05-12 | 1,445 | 1,450 | 1,440 | 1,440 | 1,300 | 480 |
| 2006-05-11 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 500 |
| 2006-05-10 | 1,510 | 1,510 | 1,510 | 1,510 | 500 | 503.33 |
| 2006-05-09 | 1,470 | 1,510 | 1,470 | 1,510 | 400 | 503.33 |
| 2006-05-08 | 1,450 | 1,460 | 1,448 | 1,448 | 1,600 | 482.67 |
| 2006-05-02 | 1,464 | 1,464 | 1,450 | 1,450 | 2,000 | 483.33 |
| 2006-05-01 | 1,461 | 1,461 | 1,461 | 1,461 | 400 | 487 |
| 2006-04-28 | 1,470 | 1,470 | 1,450 | 1,450 | 1,500 | 483.33 |
| 2006-04-27 | 1,455 | 1,455 | 1,449 | 1,449 | 2,100 | 483 |
| 2006-04-26 | 1,450 | 1,450 | 1,450 | 1,450 | 500 | 483.33 |
| 2006-04-25 | 1,549 | 1,549 | 1,549 | 1,549 | 100 | 516.33 |
| 2006-04-21 | 1,540 | 1,550 | 1,500 | 1,500 | 1,300 | 500 |
| 2006-04-20 | 1,470 | 1,550 | 1,450 | 1,490 | 17,100 | 496.67 |
| 2006-04-19 | 1,470 | 1,470 | 1,450 | 1,450 | 1,400 | 483.33 |
| 2006-04-18 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 486.67 |
| 2006-04-17 | 1,472 | 1,472 | 1,471 | 1,472 | 400 | 490.67 |
| 2006-04-13 | 1,517 | 1,517 | 1,517 | 1,517 | 100 | 505.67 |
| 2006-04-12 | 1,478 | 1,518 | 1,477 | 1,518 | 600 | 506 |
| 2006-04-10 | 1,510 | 1,520 | 1,510 | 1,520 | 500 | 506.67 |
| 2006-04-06 | 1,490 | 1,510 | 1,490 | 1,510 | 1,200 | 503.33 |
| 2006-04-05 | 1,470 | 1,471 | 1,470 | 1,471 | 700 | 490.33 |
| 2006-04-04 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 490 |
| 2006-04-03 | 1,500 | 1,540 | 1,500 | 1,540 | 1,400 | 513.33 |
| 2006-03-29 | 1,550 | 1,550 | 1,550 | 1,550 | 500 | 516.67 |
| 2006-03-28 | 1,480 | 1,550 | 1,480 | 1,510 | 2,900 | 503.33 |
| 2006-03-27 | 1,469 | 1,469 | 1,410 | 1,440 | 800 | 480 |
| 2006-03-24 | 1,478 | 1,478 | 1,442 | 1,469 | 400 | 489.67 |
| 2006-03-23 | 1,450 | 1,470 | 1,441 | 1,441 | 500 | 480.33 |
| 2006-03-22 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 483.33 |
| 2006-03-16 | 1,430 | 1,430 | 1,425 | 1,425 | 1,100 | 475 |
| 2006-03-15 | 1,460 | 1,460 | 1,450 | 1,450 | 200 | 483.33 |
| 2006-03-14 | 1,460 | 1,500 | 1,460 | 1,500 | 2,700 | 500 |
| 2006-03-13 | 1,500 | 1,500 | 1,460 | 1,460 | 400 | 486.67 |
| 2006-03-10 | 1,441 | 1,470 | 1,440 | 1,470 | 4,600 | 490 |
| 2006-03-09 | 1,421 | 1,450 | 1,421 | 1,440 | 700 | 480 |
| 2006-03-08 | 1,460 | 1,460 | 1,430 | 1,430 | 500 | 476.67 |
| 2006-03-07 | 1,450 | 1,470 | 1,450 | 1,460 | 500 | 486.67 |
| 2006-03-02 | 1,549 | 1,549 | 1,430 | 1,544 | 1,700 | 514.67 |
| 2006-03-01 | 1,549 | 1,550 | 1,549 | 1,550 | 200 | 516.67 |
| 2006-02-28 | 1,570 | 1,570 | 1,480 | 1,560 | 2,400 | 520 |
| 2006-02-27 | 1,570 | 1,570 | 1,540 | 1,540 | 600 | 513.33 |
| 2006-02-24 | 1,540 | 1,540 | 1,520 | 1,540 | 2,700 | 513.33 |
| 2006-02-23 | 1,499 | 1,500 | 1,490 | 1,490 | 2,000 | 496.67 |
| 2006-02-22 | 1,550 | 1,550 | 1,510 | 1,510 | 2,700 | 503.33 |
| 2006-02-21 | 1,575 | 1,575 | 1,540 | 1,540 | 6,600 | 513.33 |
| 2006-02-20 | 1,550 | 1,575 | 1,540 | 1,575 | 13,600 | 525 |
| 2006-02-17 | 1,540 | 1,550 | 1,480 | 1,500 | 5,300 | 500 |
| 2006-02-16 | 1,470 | 1,545 | 1,470 | 1,545 | 9,300 | 515 |
| 2006-02-15 | 1,450 | 1,490 | 1,450 | 1,450 | 3,100 | 483.33 |
| 2006-02-14 | 1,460 | 1,460 | 1,420 | 1,450 | 4,100 | 483.33 |
| 2006-02-13 | 1,485 | 1,488 | 1,441 | 1,441 | 1,300 | 480.33 |
| 2006-02-10 | 1,533 | 1,533 | 1,482 | 1,500 | 1,300 | 500 |
| 2006-02-09 | 1,479 | 1,483 | 1,479 | 1,483 | 1,100 | 494.33 |
| 2006-02-08 | 1,500 | 1,500 | 1,485 | 1,486 | 1,300 | 495.33 |
| 2006-02-07 | 1,550 | 1,551 | 1,501 | 1,501 | 2,200 | 500.33 |
| 2006-02-06 | 1,495 | 1,530 | 1,450 | 1,530 | 13,400 | 510 |
| 2006-02-03 | 1,495 | 1,495 | 1,481 | 1,481 | 500 | 493.67 |
| 2006-02-02 | 1,490 | 1,490 | 1,478 | 1,490 | 4,800 | 496.67 |
| 2006-02-01 | 1,485 | 1,485 | 1,470 | 1,480 | 7,100 | 493.33 |
| 2006-01-31 | 1,480 | 1,485 | 1,450 | 1,485 | 5,400 | 495 |
| 2006-01-30 | 1,472 | 1,472 | 1,470 | 1,470 | 1,200 | 490 |
| 2006-01-27 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 490 |
| 2006-01-26 | 1,470 | 1,470 | 1,410 | 1,470 | 900 | 490 |
| 2006-01-25 | 1,450 | 1,455 | 1,450 | 1,455 | 3,400 | 485 |
| 2006-01-24 | 1,440 | 1,470 | 1,420 | 1,470 | 800 | 490 |
| 2006-01-23 | 1,430 | 1,450 | 1,410 | 1,440 | 5,700 | 480 |
| 2006-01-20 | 1,440 | 1,479 | 1,440 | 1,440 | 1,800 | 480 |
| 2006-01-19 | 1,424 | 1,464 | 1,424 | 1,441 | 6,200 | 480.33 |
| 2006-01-18 | 1,400 | 1,430 | 1,360 | 1,410 | 5,300 | 470 |
| 2006-01-17 | 1,445 | 1,480 | 1,440 | 1,440 | 1,600 | 480 |
| 2006-01-16 | 1,495 | 1,495 | 1,430 | 1,445 | 6,100 | 481.67 |
| 2006-01-13 | 1,450 | 1,490 | 1,450 | 1,490 | 1,200 | 496.67 |
| 2006-01-12 | 1,460 | 1,460 | 1,450 | 1,450 | 5,700 | 483.33 |
| 2006-01-11 | 1,470 | 1,470 | 1,460 | 1,460 | 1,200 | 486.67 |
| 2006-01-10 | 1,486 | 1,486 | 1,470 | 1,470 | 2,400 | 490 |
| 2006-01-06 | 1,482 | 1,500 | 1,455 | 1,486 | 11,000 | 495.33 |
| 2006-01-05 | 1,426 | 1,487 | 1,426 | 1,484 | 5,400 | 494.67 |
| 2006-01-04 | 1,420 | 1,490 | 1,420 | 1,480 | 2,700 | 493.33 |
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
