7636 (株)ハンズマン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 500 | 500 | 500 | 500 | 300 | 166.67 |
| 2008-12-25 | 500 | 500 | 500 | 500 | 500 | 166.67 |
| 2008-12-24 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2008-12-22 | 490 | 500 | 490 | 500 | 2,100 | 166.67 |
| 2008-12-18 | 480 | 495 | 480 | 495 | 400 | 165 |
| 2008-12-16 | 499 | 499 | 480 | 480 | 1,100 | 160 |
| 2008-12-15 | 490 | 490 | 480 | 480 | 1,000 | 160 |
| 2008-12-10 | 488 | 489 | 488 | 489 | 5,200 | 163 |
| 2008-12-09 | 490 | 490 | 490 | 490 | 300 | 163.33 |
| 2008-12-04 | 490 | 490 | 490 | 490 | 1,600 | 163.33 |
| 2008-12-03 | 490 | 490 | 490 | 490 | 100 | 163.33 |
| 2008-12-01 | 500 | 500 | 500 | 500 | 600 | 166.67 |
| 2008-11-28 | 495 | 495 | 495 | 495 | 100 | 165 |
| 2008-11-26 | 490 | 490 | 490 | 490 | 2,400 | 163.33 |
| 2008-11-25 | 500 | 500 | 465 | 478 | 3,400 | 159.33 |
| 2008-11-21 | 500 | 500 | 500 | 500 | 100 | 166.67 |
| 2008-11-20 | 478 | 478 | 478 | 478 | 100 | 159.33 |
| 2008-11-14 | 519 | 519 | 519 | 519 | 100 | 173 |
| 2008-11-13 | 495 | 495 | 490 | 490 | 1,600 | 163.33 |
| 2008-11-12 | 500 | 500 | 495 | 495 | 2,000 | 165 |
| 2008-11-11 | 513 | 513 | 513 | 513 | 1,600 | 171 |
| 2008-11-10 | 503 | 514 | 503 | 514 | 300 | 171.33 |
| 2008-11-07 | 488 | 488 | 478 | 478 | 2,500 | 159.33 |
| 2008-11-06 | 520 | 520 | 491 | 503 | 5,200 | 167.67 |
| 2008-11-05 | 520 | 525 | 520 | 525 | 200 | 175 |
| 2008-11-04 | 490 | 490 | 490 | 490 | 100 | 163.33 |
| 2008-10-31 | 494 | 494 | 490 | 490 | 5,400 | 163.33 |
| 2008-10-30 | 540 | 542 | 540 | 540 | 3,100 | 180 |
| 2008-10-29 | 528 | 550 | 528 | 550 | 3,900 | 183.33 |
| 2008-10-28 | 528 | 528 | 528 | 528 | 100 | 176 |
| 2008-10-24 | 565 | 565 | 565 | 565 | 100 | 188.33 |
| 2008-10-23 | 512 | 512 | 495 | 495 | 2,300 | 165 |
| 2008-10-22 | 515 | 515 | 515 | 515 | 1,400 | 171.67 |
| 2008-10-21 | 520 | 520 | 520 | 520 | 100 | 173.33 |
| 2008-10-20 | 520 | 520 | 520 | 520 | 100 | 173.33 |
| 2008-10-16 | 495 | 500 | 495 | 500 | 200 | 166.67 |
| 2008-10-15 | 510 | 510 | 510 | 510 | 4,400 | 170 |
| 2008-10-14 | 534 | 559 | 534 | 559 | 1,100 | 186.33 |
| 2008-10-10 | 481 | 504 | 480 | 504 | 14,000 | 168 |
| 2008-10-09 | 476 | 480 | 476 | 480 | 500 | 160 |
| 2008-10-08 | 500 | 500 | 480 | 490 | 800 | 163.33 |
| 2008-10-07 | 475 | 500 | 475 | 500 | 1,000 | 166.67 |
| 2008-10-06 | 529 | 529 | 475 | 500 | 3,400 | 166.67 |
| 2008-10-03 | 573 | 573 | 570 | 570 | 1,900 | 190 |
| 2008-10-02 | 565 | 570 | 565 | 570 | 2,300 | 190 |
| 2008-10-01 | 585 | 585 | 585 | 585 | 3,000 | 195 |
| 2008-09-30 | 573 | 590 | 570 | 580 | 5,500 | 193.33 |
| 2008-09-29 | 584 | 585 | 584 | 585 | 900 | 195 |
| 2008-09-26 | 571 | 573 | 571 | 573 | 200 | 191 |
| 2008-09-25 | 585 | 585 | 585 | 585 | 2,000 | 195 |
| 2008-09-22 | 585 | 585 | 585 | 585 | 300 | 195 |
| 2008-09-19 | 580 | 585 | 580 | 580 | 900 | 193.33 |
| 2008-09-18 | 585 | 599 | 585 | 585 | 500 | 195 |
| 2008-09-17 | 610 | 610 | 581 | 581 | 2,800 | 193.67 |
| 2008-09-16 | 620 | 620 | 600 | 600 | 1,000 | 200 |
| 2008-09-12 | 619 | 620 | 619 | 620 | 6,400 | 206.67 |
| 2008-09-11 | 630 | 630 | 620 | 620 | 4,400 | 206.67 |
| 2008-09-10 | 630 | 650 | 620 | 620 | 1,700 | 206.67 |
| 2008-09-09 | 650 | 650 | 630 | 630 | 800 | 210 |
| 2008-09-08 | 620 | 621 | 610 | 621 | 1,200 | 207 |
| 2008-09-05 | 631 | 631 | 620 | 620 | 2,300 | 206.67 |
| 2008-08-27 | 650 | 655 | 650 | 655 | 800 | 218.33 |
| 2008-08-26 | 653 | 655 | 650 | 650 | 2,100 | 216.67 |
| 2008-08-25 | 629 | 650 | 629 | 650 | 400 | 216.67 |
| 2008-08-22 | 620 | 630 | 620 | 630 | 700 | 210 |
| 2008-08-19 | 626 | 640 | 626 | 640 | 2,400 | 213.33 |
| 2008-08-18 | 635 | 636 | 608 | 616 | 3,200 | 205.33 |
| 2008-08-13 | 655 | 655 | 645 | 645 | 200 | 215 |
| 2008-08-11 | 678 | 678 | 678 | 678 | 3,800 | 226 |
| 2008-07-31 | 650 | 678 | 650 | 678 | 500 | 226 |
| 2008-07-30 | 640 | 660 | 640 | 660 | 200 | 220 |
| 2008-07-28 | 641 | 641 | 641 | 641 | 100 | 213.67 |
| 2008-07-25 | 630 | 637 | 630 | 637 | 300 | 212.33 |
| 2008-07-24 | 642 | 648 | 627 | 627 | 3,100 | 209 |
| 2008-07-23 | 644 | 660 | 644 | 660 | 1,000 | 220 |
| 2008-07-22 | 643 | 644 | 643 | 644 | 300 | 214.67 |
| 2008-07-17 | 650 | 650 | 649 | 650 | 900 | 216.67 |
| 2008-07-16 | 650 | 650 | 630 | 630 | 5,200 | 210 |
| 2008-07-15 | 652 | 652 | 650 | 650 | 900 | 216.67 |
| 2008-07-14 | 668 | 668 | 668 | 668 | 100 | 222.67 |
| 2008-07-10 | 655 | 660 | 650 | 650 | 11,500 | 216.67 |
| 2008-07-09 | 662 | 662 | 630 | 650 | 6,400 | 216.67 |
| 2008-07-08 | 666 | 666 | 661 | 661 | 200 | 220.33 |
| 2008-07-07 | 672 | 672 | 666 | 666 | 4,100 | 222 |
| 2008-07-04 | 665 | 675 | 665 | 675 | 1,100 | 225 |
| 2008-07-03 | 685 | 685 | 661 | 661 | 400 | 220.33 |
| 2008-07-02 | 670 | 685 | 667 | 685 | 500 | 228.33 |
| 2008-07-01 | 670 | 670 | 670 | 670 | 1,500 | 223.33 |
| 2008-06-30 | 687 | 689 | 676 | 679 | 1,300 | 226.33 |
| 2008-06-27 | 676 | 676 | 670 | 673 | 1,900 | 224.33 |
| 2008-06-26 | 700 | 700 | 696 | 696 | 200 | 232 |
| 2008-06-25 | 700 | 700 | 698 | 698 | 1,500 | 232.67 |
| 2008-06-24 | 701 | 710 | 700 | 700 | 2,400 | 233.33 |
| 2008-06-23 | 700 | 700 | 700 | 700 | 100 | 233.33 |
| 2008-06-20 | 700 | 700 | 700 | 700 | 1,300 | 233.33 |
| 2008-06-19 | 700 | 725 | 670 | 670 | 4,600 | 223.33 |
| 2008-06-18 | 719 | 719 | 700 | 700 | 5,500 | 233.33 |
| 2008-06-17 | 721 | 721 | 721 | 721 | 200 | 240.33 |
| 2008-06-16 | 724 | 726 | 724 | 726 | 400 | 242 |
| 2008-06-13 | 721 | 724 | 721 | 724 | 200 | 241.33 |
| 2008-06-12 | 725 | 725 | 725 | 725 | 200 | 241.67 |
| 2008-06-10 | 735 | 745 | 735 | 745 | 1,000 | 248.33 |
| 2008-06-09 | 735 | 735 | 735 | 735 | 400 | 245 |
| 2008-06-06 | 735 | 745 | 735 | 745 | 800 | 248.33 |
| 2008-06-04 | 740 | 740 | 735 | 735 | 500 | 245 |
| 2008-06-02 | 740 | 740 | 740 | 740 | 600 | 246.67 |
| 2008-05-30 | 739 | 739 | 739 | 739 | 300 | 246.33 |
| 2008-05-29 | 739 | 739 | 739 | 739 | 200 | 246.33 |
| 2008-05-28 | 747 | 747 | 730 | 739 | 400 | 246.33 |
| 2008-05-27 | 740 | 740 | 740 | 740 | 100 | 246.67 |
| 2008-05-26 | 740 | 740 | 740 | 740 | 300 | 246.67 |
| 2008-05-23 | 735 | 739 | 735 | 739 | 800 | 246.33 |
| 2008-05-22 | 735 | 735 | 735 | 735 | 300 | 245 |
| 2008-05-21 | 735 | 739 | 735 | 739 | 1,100 | 246.33 |
| 2008-05-20 | 730 | 730 | 730 | 730 | 100 | 243.33 |
| 2008-05-19 | 720 | 737 | 720 | 730 | 900 | 243.33 |
| 2008-05-16 | 710 | 720 | 705 | 720 | 900 | 240 |
| 2008-05-15 | 716 | 719 | 715 | 718 | 800 | 239.33 |
| 2008-05-14 | 710 | 716 | 706 | 716 | 400 | 238.67 |
| 2008-05-13 | 705 | 710 | 705 | 710 | 300 | 236.67 |
| 2008-05-12 | 701 | 721 | 701 | 721 | 1,700 | 240.33 |
| 2008-05-09 | 690 | 700 | 690 | 700 | 200 | 233.33 |
| 2008-05-08 | 670 | 690 | 670 | 690 | 900 | 230 |
| 2008-05-07 | 700 | 710 | 700 | 710 | 300 | 236.67 |
| 2008-05-02 | 679 | 700 | 679 | 700 | 800 | 233.33 |
| 2008-05-01 | 673 | 680 | 670 | 679 | 1,500 | 226.33 |
| 2008-04-30 | 670 | 670 | 670 | 670 | 100 | 223.33 |
| 2008-04-25 | 650 | 670 | 650 | 670 | 600 | 223.33 |
| 2008-04-24 | 646 | 646 | 646 | 646 | 100 | 215.33 |
| 2008-04-23 | 665 | 665 | 645 | 645 | 400 | 215 |
| 2008-04-22 | 658 | 661 | 655 | 655 | 800 | 218.33 |
| 2008-04-21 | 657 | 658 | 657 | 658 | 200 | 219.33 |
| 2008-04-18 | 645 | 650 | 645 | 650 | 1,200 | 216.67 |
| 2008-04-17 | 650 | 650 | 645 | 645 | 800 | 215 |
| 2008-04-16 | 650 | 650 | 650 | 650 | 200 | 216.67 |
| 2008-04-15 | 683 | 700 | 650 | 650 | 1,400 | 216.67 |
| 2008-04-14 | 679 | 684 | 679 | 684 | 1,000 | 228 |
| 2008-04-11 | 686 | 700 | 686 | 700 | 1,000 | 233.33 |
| 2008-04-10 | 655 | 687 | 655 | 687 | 1,200 | 229 |
| 2008-04-09 | 655 | 655 | 655 | 655 | 500 | 218.33 |
| 2008-04-07 | 658 | 677 | 658 | 675 | 2,500 | 225 |
| 2008-04-04 | 631 | 650 | 631 | 640 | 1,700 | 213.33 |
| 2008-04-03 | 625 | 628 | 623 | 627 | 1,000 | 209 |
| 2008-04-02 | 623 | 625 | 623 | 625 | 700 | 208.33 |
| 2008-04-01 | 623 | 623 | 623 | 623 | 100 | 207.67 |
| 2008-03-31 | 622 | 624 | 622 | 624 | 300 | 208 |
| 2008-03-28 | 622 | 622 | 622 | 622 | 100 | 207.33 |
| 2008-03-27 | 601 | 628 | 601 | 622 | 3,300 | 207.33 |
| 2008-03-26 | 631 | 631 | 600 | 601 | 6,000 | 200.33 |
| 2008-03-25 | 650 | 650 | 625 | 625 | 7,200 | 208.33 |
| 2008-03-24 | 645 | 645 | 645 | 645 | 1,600 | 215 |
| 2008-03-21 | 621 | 645 | 621 | 645 | 4,300 | 215 |
| 2008-03-19 | 636 | 636 | 625 | 625 | 1,300 | 208.33 |
| 2008-03-18 | 650 | 650 | 625 | 625 | 4,300 | 208.33 |
| 2008-03-17 | 682 | 682 | 630 | 637 | 500 | 212.33 |
| 2008-03-14 | 683 | 683 | 683 | 683 | 100 | 227.67 |
| 2008-03-13 | 700 | 700 | 699 | 700 | 3,300 | 233.33 |
| 2008-03-12 | 704 | 704 | 700 | 700 | 800 | 233.33 |
| 2008-03-11 | 702 | 702 | 702 | 702 | 200 | 234 |
| 2008-03-10 | 730 | 730 | 682 | 702 | 2,800 | 234 |
| 2008-03-07 | 730 | 730 | 730 | 730 | 200 | 243.33 |
| 2008-03-03 | 730 | 730 | 730 | 730 | 100 | 243.33 |
| 2008-02-29 | 735 | 735 | 735 | 735 | 300 | 245 |
| 2008-02-27 | 735 | 738 | 734 | 738 | 500 | 246 |
| 2008-02-26 | 750 | 750 | 750 | 750 | 2,100 | 250 |
| 2008-02-25 | 749 | 749 | 740 | 740 | 600 | 246.67 |
| 2008-02-22 | 750 | 750 | 749 | 749 | 900 | 249.67 |
| 2008-02-21 | 770 | 774 | 750 | 750 | 2,000 | 250 |
| 2008-02-20 | 770 | 770 | 770 | 770 | 200 | 256.67 |
| 2008-02-19 | 770 | 770 | 770 | 770 | 700 | 256.67 |
| 2008-02-15 | 780 | 780 | 780 | 780 | 1,000 | 260 |
| 2008-02-14 | 780 | 780 | 780 | 780 | 700 | 260 |
| 2008-02-13 | 790 | 790 | 767 | 767 | 2,100 | 255.67 |
| 2008-02-12 | 790 | 790 | 790 | 790 | 1,100 | 263.33 |
| 2008-02-08 | 790 | 790 | 790 | 790 | 100 | 263.33 |
| 2008-02-06 | 762 | 790 | 760 | 790 | 3,100 | 263.33 |
| 2008-02-05 | 763 | 773 | 763 | 773 | 1,100 | 257.67 |
| 2008-02-04 | 761 | 790 | 761 | 790 | 1,000 | 263.33 |
| 2008-01-31 | 768 | 770 | 768 | 770 | 300 | 256.67 |
| 2008-01-30 | 768 | 768 | 768 | 768 | 200 | 256 |
| 2008-01-29 | 760 | 765 | 760 | 765 | 1,200 | 255 |
| 2008-01-25 | 770 | 770 | 740 | 740 | 300 | 246.67 |
| 2008-01-24 | 750 | 770 | 750 | 770 | 1,400 | 256.67 |
| 2008-01-22 | 730 | 770 | 730 | 770 | 600 | 256.67 |
| 2008-01-18 | 721 | 768 | 721 | 768 | 700 | 256 |
| 2008-01-17 | 760 | 760 | 760 | 760 | 500 | 253.33 |
| 2008-01-16 | 730 | 780 | 730 | 760 | 1,300 | 253.33 |
| 2008-01-15 | 804 | 804 | 800 | 800 | 400 | 266.67 |
| 2008-01-11 | 816 | 816 | 802 | 802 | 300 | 267.33 |
| 2008-01-10 | 850 | 850 | 816 | 826 | 1,200 | 275.33 |
| 2008-01-09 | 815 | 850 | 815 | 850 | 5,100 | 283.33 |
| 2008-01-08 | 810 | 810 | 810 | 810 | 100 | 270 |
| 2008-01-07 | 786 | 810 | 780 | 810 | 1,400 | 270 |
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
