7636 (株)ハンズマンの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	840	848	840	848	1,000	282.67
2007-12-26	848	848	848	848	100	282.67
2007-12-25	810	810	801	801	200	267
2007-12-20	811	850	810	810	2,800	270
2007-12-18	810	830	810	810	3,000	270
2007-12-17	830	830	810	820	1,700	273.33
2007-12-14	850	850	850	850	100	283.33
2007-12-13	815	830	815	830	400	276.67
2007-12-12	815	825	815	825	1,800	275
2007-12-11	824	824	820	820	1,600	273.33
2007-12-10	820	825	798	825	1,900	275
2007-12-06	798	798	798	798	100	266
2007-12-05	790	790	790	790	2,700	263.33
2007-12-04	805	805	790	791	1,600	263.67
2007-12-03	800	800	800	800	400	266.67
2007-11-30	800	800	800	800	800	266.67
2007-11-29	800	800	790	791	5,500	263.67
2007-11-28	800	800	791	791	1,200	263.67
2007-11-27	799	800	799	800	1,100	266.67
2007-11-26	800	800	800	800	200	266.67
2007-11-22	767	771	767	771	1,200	257
2007-11-21	801	801	797	797	2,300	265.67
2007-11-20	800	800	800	800	1,800	266.67
2007-11-19	800	801	800	800	1,100	266.67
2007-11-16	806	807	806	807	5,700	269
2007-11-15	807	807	800	807	10,500	269
2007-11-14	805	805	805	805	1,300	268.33
2007-11-13	807	807	805	805	500	268.33
2007-11-12	807	809	807	807	8,600	269
2007-11-09	800	807	800	807	7,100	269
2007-11-08	807	808	805	808	6,600	269.33
2007-11-07	807	807	807	807	1,500	269
2007-11-06	807	810	807	807	1,200	269
2007-11-05	808	810	808	810	600	270
2007-11-02	807	818	807	807	8,600	269
2007-11-01	817	817	807	807	2,200	269
2007-10-31	816	835	816	820	1,600	273.33
2007-10-30	815	816	815	815	500	271.67
2007-10-29	812	819	812	819	300	273
2007-10-26	830	830	830	830	500	276.67
2007-10-25	830	835	830	835	600	278.33
2007-10-24	840	840	840	840	500	280
2007-10-23	805	840	805	840	8,800	280
2007-10-22	815	815	808	808	1,600	269.33
2007-10-19	810	815	810	815	2,600	271.67
2007-10-18	810	810	810	810	1,300	270
2007-10-17	820	820	810	818	1,500	272.67
2007-10-16	831	832	830	830	3,500	276.67
2007-10-15	831	831	830	831	1,200	277
2007-10-12	842	842	831	831	16,400	277
2007-10-11	830	840	830	840	6,700	280
2007-10-10	837	837	837	837	1,100	279
2007-10-09	842	842	835	837	2,100	279
2007-10-05	840	841	840	841	300	280.33
2007-10-04	830	861	830	860	2,100	286.67
2007-10-03	811	821	811	820	500	273.33
2007-10-02	830	837	806	806	4,900	268.67
2007-10-01	850	854	835	835	3,900	278.33
2007-09-28	850	850	840	840	1,500	280
2007-09-27	851	855	850	850	6,200	283.33
2007-09-26	850	852	850	851	400	283.67
2007-09-25	852	860	852	852	1,900	284
2007-09-21	851	860	851	860	500	286.67
2007-09-20	872	875	872	875	1,500	291.67
2007-09-19	879	889	879	889	2,100	296.33
2007-09-18	890	890	890	890	300	296.67
2007-09-14	891	891	891	891	200	297
2007-09-13	901	901	900	900	800	300
2007-09-12	902	902	902	902	100	300.67
2007-09-11	891	900	891	900	3,900	300
2007-09-10	895	945	895	945	1,300	315
2007-09-07	909	910	892	892	2,400	297.33
2007-09-06	904	904	902	902	200	300.67
2007-09-05	920	920	905	905	800	301.67
2007-09-03	930	930	930	930	1,000	310
2007-08-31	915	915	915	915	200	305
2007-08-27	945	945	945	945	100	315
2007-08-24	925	925	925	925	200	308.33
2007-08-23	920	930	920	930	500	310
2007-08-22	939	939	915	930	300	310
2007-08-21	930	943	930	935	700	311.67
2007-08-17	908	925	908	925	2,500	308.33
2007-08-16	930	931	925	931	2,200	310.33
2007-08-15	931	931	930	930	600	310
2007-08-14	935	936	935	936	200	312
2007-08-13	935	935	935	935	500	311.67
2007-08-10	939	964	939	964	4,100	321.33
2007-08-09	925	939	925	935	3,300	311.67
2007-08-08	943	943	935	935	1,700	311.67
2007-08-07	947	947	935	945	1,400	315
2007-08-06	937	937	937	937	600	312.33
2007-08-03	942	942	942	942	100	314
2007-08-02	950	957	950	950	800	316.67
2007-08-01	940	940	940	940	100	313.33
2007-07-31	938	960	938	960	1,600	320
2007-07-30	935	937	935	937	6,900	312.33
2007-07-27	935	936	935	935	4,700	311.67
2007-07-26	935	935	935	935	4,200	311.67
2007-07-25	937	940	936	936	2,100	312
2007-07-24	941	944	941	944	900	314.67
2007-07-23	955	955	950	950	7,600	316.67
2007-07-20	955	957	955	957	1,400	319
2007-07-19	955	959	955	955	1,200	318.33
2007-07-18	960	960	955	956	4,900	318.67
2007-07-17	972	972	956	958	2,200	319.33
2007-07-13	956	975	956	975	5,800	325
2007-07-12	965	965	958	958	300	319.33
2007-07-11	960	966	957	966	1,600	322
2007-07-10	970	970	968	968	1,400	322.67
2007-07-09	960	970	960	970	300	323.33
2007-07-06	958	958	955	956	400	318.67
2007-07-05	956	956	955	955	1,500	318.33
2007-07-04	960	960	957	957	400	319
2007-07-03	955	960	955	960	3,000	320
2007-07-02	955	960	955	960	2,200	320
2007-06-29	956	958	956	956	1,700	318.67
2007-06-28	956	972	956	970	3,200	323.33
2007-06-27	960	964	955	963	8,100	321
2007-06-26	955	962	955	962	3,200	320.67
2007-06-25	979	985	979	985	3,600	328.33
2007-06-22	977	986	972	973	2,400	324.33
2007-06-21	966	976	966	970	2,400	323.33
2007-06-20	970	970	967	968	1,900	322.67
2007-06-19	960	979	960	979	2,000	326.33
2007-06-18	965	970	960	960	12,700	320
2007-06-15	979	979	960	965	3,800	321.67
2007-06-14	970	986	961	986	1,700	328.67
2007-06-13	970	970	960	970	5,000	323.33
2007-06-12	970	975	965	970	11,000	323.33
2007-06-11	975	975	975	975	2,100	325
2007-06-08	970	975	970	975	300	325
2007-06-07	965	970	965	970	600	323.33
2007-06-06	970	970	967	970	300	323.33
2007-06-05	979	979	979	979	200	326.33
2007-06-04	970	972	960	960	2,400	320
2007-06-01	980	980	979	980	2,000	326.67
2007-05-31	951	1,000	950	1,000	23,000	333.33
2007-05-30	960	960	951	954	1,700	318
2007-05-29	960	960	956	960	7,900	320
2007-05-28	979	990	979	990	2,100	330
2007-05-25	969	969	969	969	100	323
2007-05-24	954	970	954	970	2,500	323.33
2007-05-23	959	962	940	955	7,800	318.33
2007-05-22	958	958	958	958	100	319.33
2007-05-21	956	975	956	970	300	323.33
2007-05-18	959	959	956	956	600	318.67
2007-05-17	975	980	950	955	4,800	318.33
2007-05-16	983	983	976	976	3,100	325.33
2007-05-15	990	990	982	982	5,100	327.33
2007-05-14	990	991	984	984	10,800	328
2007-05-11	990	990	983	986	4,400	328.67
2007-05-10	995	995	990	990	12,600	330
2007-05-09	995	995	990	995	4,200	331.67
2007-05-08	976	990	973	990	5,300	330
2007-05-07	975	975	973	975	3,400	325
2007-05-02	976	979	975	975	1,100	325
2007-05-01	980	989	976	989	1,000	329.67
2007-04-27	978	980	972	972	500	324
2007-04-26	950	968	950	968	700	322.67
2007-04-25	940	941	940	940	2,300	313.33
2007-04-24	940	949	940	949	300	316.33
2007-04-23	960	960	944	944	25,300	314.67
2007-04-19	964	990	960	970	10,300	323.33
2007-04-18	976	976	929	944	25,100	314.67
2007-04-17	985	985	984	984	800	328
2007-04-16	989	989	989	989	200	329.67
2007-04-13	988	990	986	989	1,800	329.67
2007-04-12	989	991	986	987	3,200	329
2007-04-11	991	991	989	990	1,400	330
2007-04-10	995	997	989	997	3,000	332.33
2007-04-09	989	995	989	995	1,700	331.67
2007-04-06	990	993	988	989	2,000	329.67
2007-04-05	994	994	990	992	1,500	330.67
2007-04-04	990	999	990	990	3,300	330
2007-04-03	992	995	992	995	700	331.67
2007-04-02	998	1,000	998	1,000	2,100	333.33
2007-03-30	1,000	1,009	985	1,000	6,800	333.33
2007-03-29	1,000	1,000	999	1,000	1,400	333.33
2007-03-28	1,000	1,000	999	999	700	333
2007-03-27	1,000	1,000	997	997	600	332.33
2007-03-26	1,000	1,000	995	995	2,400	331.67
2007-03-23	997	1,000	997	1,000	1,600	333.33
2007-03-22	1,000	1,001	1,000	1,000	1,700	333.33
2007-03-20	1,001	1,004	1,000	1,000	2,300	333.33
2007-03-19	1,000	1,008	998	1,000	3,900	333.33
2007-03-16	1,002	1,002	998	998	2,000	332.67
2007-03-15	1,000	1,001	1,000	1,001	1,500	333.67
2007-03-14	1,000	1,001	999	999	3,800	333
2007-03-13	1,005	1,010	1,000	1,001	3,100	333.67
2007-03-12	1,016	1,016	1,000	1,008	4,400	336
2007-03-09	1,002	1,014	1,000	1,014	4,300	338
2007-03-08	1,000	1,000	1,000	1,000	1,900	333.33
2007-03-07	1,010	1,011	997	1,000	7,200	333.33
2007-03-06	1,015	1,015	1,011	1,011	1,400	337
2007-03-05	1,010	1,010	997	1,010	6,600	336.67
2007-03-02	1,023	1,023	1,016	1,020	5,800	340
2007-03-01	1,033	1,044	1,023	1,030	7,200	343.33
2007-02-28	1,030	1,038	1,014	1,033	6,000	344.33
2007-02-27	1,064	1,064	1,064	1,064	100	354.67
2007-02-26	1,061	1,063	1,055	1,055	1,400	351.67
2007-02-23	1,062	1,069	1,047	1,069	2,900	356.33
2007-02-22	1,070	1,074	1,070	1,073	1,400	357.67
2007-02-21	1,063	1,070	1,061	1,062	1,600	354
2007-02-20	1,067	1,068	1,062	1,068	500	356
2007-02-19	1,070	1,076	1,061	1,061	2,500	353.67
2007-02-16	1,070	1,070	1,070	1,070	500	356.67
2007-02-15	1,072	1,072	1,069	1,071	900	357
2007-02-14	1,076	1,090	1,076	1,080	1,000	360
2007-02-13	1,100	1,100	1,075	1,075	2,900	358.33
2007-02-09	1,109	1,109	1,077	1,088	5,200	362.67
2007-02-08	1,085	1,135	1,085	1,110	26,100	370
2007-02-07	1,035	1,036	1,030	1,030	5,700	343.33
2007-02-06	1,030	1,030	1,029	1,030	2,600	343.33
2007-02-05	1,030	1,031	1,027	1,030	4,900	343.33
2007-02-02	1,040	1,040	1,030	1,030	2,000	343.33
2007-02-01	1,055	1,055	1,031	1,031	4,200	343.67
2007-01-31	1,066	1,066	1,057	1,057	1,400	352.33
2007-01-30	1,058	1,070	1,051	1,065	18,100	355
2007-01-29	1,050	1,067	1,020	1,038	49,300	346
2007-01-26	1,038	1,038	1,030	1,030	6,200	343.33
2007-01-25	1,050	1,050	1,045	1,045	4,500	348.33
2007-01-24	1,060	1,060	1,049	1,049	2,200	349.67
2007-01-23	1,060	1,060	1,060	1,060	2,800	353.33
2007-01-22	1,064	1,064	1,057	1,060	1,100	353.33
2007-01-19	1,065	1,065	1,065	1,065	400	355
2007-01-18	1,065	1,065	1,060	1,061	4,400	353.67
2007-01-17	1,064	1,065	1,056	1,056	2,400	352
2007-01-16	1,070	1,070	1,065	1,065	2,100	355
2007-01-15	1,075	1,100	1,075	1,075	3,200	358.33
2007-01-12	1,057	1,057	1,057	1,057	100	352.33
2007-01-11	1,065	1,065	1,055	1,055	1,300	351.67
2007-01-10	1,069	1,069	1,045	1,045	900	348.33
2007-01-09	1,041	1,041	1,041	1,041	400	347
2007-01-05	1,070	1,070	1,041	1,041	2,800	347

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 [2007年度]

7636 (株)ハンズマンの時系列データ [2007年度]