7636 (株)ハンズマン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 530 | 550 | 530 | 550 | 700 | 183.33 |
| 2009-12-28 | 531 | 531 | 530 | 530 | 4,300 | 176.67 |
| 2009-12-25 | 531 | 535 | 531 | 531 | 2,100 | 177 |
| 2009-12-24 | 549 | 549 | 549 | 549 | 300 | 183 |
| 2009-12-21 | 545 | 545 | 545 | 545 | 200 | 181.67 |
| 2009-12-18 | 532 | 550 | 532 | 550 | 1,000 | 183.33 |
| 2009-12-17 | 545 | 545 | 545 | 545 | 800 | 181.67 |
| 2009-12-16 | 549 | 549 | 549 | 549 | 100 | 183 |
| 2009-12-15 | 531 | 531 | 531 | 531 | 300 | 177 |
| 2009-12-14 | 540 | 540 | 530 | 530 | 1,400 | 176.67 |
| 2009-12-10 | 543 | 560 | 543 | 560 | 4,400 | 186.67 |
| 2009-12-09 | 520 | 543 | 520 | 543 | 1,200 | 181 |
| 2009-12-07 | 543 | 543 | 520 | 521 | 900 | 173.67 |
| 2009-12-04 | 550 | 550 | 550 | 550 | 100 | 183.33 |
| 2009-12-03 | 525 | 559 | 503 | 559 | 2,500 | 186.33 |
| 2009-12-02 | 520 | 520 | 520 | 520 | 200 | 173.33 |
| 2009-12-01 | 520 | 520 | 520 | 520 | 1,000 | 173.33 |
| 2009-11-30 | 530 | 530 | 530 | 530 | 300 | 176.67 |
| 2009-11-27 | 530 | 530 | 530 | 530 | 700 | 176.67 |
| 2009-11-24 | 560 | 568 | 560 | 560 | 1,000 | 186.67 |
| 2009-11-19 | 566 | 566 | 526 | 530 | 1,500 | 176.67 |
| 2009-11-17 | 546 | 546 | 546 | 546 | 9,900 | 182 |
| 2009-11-16 | 547 | 547 | 547 | 547 | 100 | 182.33 |
| 2009-11-13 | 558 | 560 | 558 | 560 | 1,300 | 186.67 |
| 2009-11-12 | 557 | 558 | 557 | 558 | 700 | 186 |
| 2009-11-11 | 546 | 549 | 546 | 549 | 1,000 | 183 |
| 2009-11-10 | 530 | 530 | 530 | 530 | 1,600 | 176.67 |
| 2009-11-09 | 520 | 520 | 520 | 520 | 100 | 173.33 |
| 2009-11-04 | 515 | 515 | 515 | 515 | 300 | 171.67 |
| 2009-11-02 | 525 | 525 | 525 | 525 | 100 | 175 |
| 2009-10-30 | 530 | 530 | 520 | 520 | 300 | 173.33 |
| 2009-10-29 | 514 | 514 | 514 | 514 | 600 | 171.33 |
| 2009-10-22 | 560 | 560 | 560 | 560 | 200 | 186.67 |
| 2009-10-21 | 560 | 560 | 560 | 560 | 1,200 | 186.67 |
| 2009-10-20 | 549 | 549 | 538 | 539 | 300 | 179.67 |
| 2009-10-19 | 538 | 538 | 538 | 538 | 100 | 179.33 |
| 2009-10-16 | 537 | 549 | 537 | 549 | 2,800 | 183 |
| 2009-10-15 | 555 | 555 | 538 | 538 | 800 | 179.33 |
| 2009-10-14 | 540 | 559 | 540 | 559 | 2,000 | 186.33 |
| 2009-10-13 | 523 | 538 | 523 | 537 | 1,100 | 179 |
| 2009-10-09 | 511 | 512 | 511 | 512 | 500 | 170.67 |
| 2009-10-08 | 525 | 525 | 525 | 525 | 100 | 175 |
| 2009-10-07 | 510 | 515 | 510 | 515 | 1,400 | 171.67 |
| 2009-10-06 | 505 | 509 | 503 | 509 | 1,100 | 169.67 |
| 2009-10-05 | 520 | 520 | 510 | 510 | 700 | 170 |
| 2009-10-01 | 516 | 518 | 510 | 518 | 1,600 | 172.67 |
| 2009-09-30 | 508 | 515 | 508 | 510 | 400 | 170 |
| 2009-09-28 | 510 | 510 | 504 | 509 | 2,100 | 169.67 |
| 2009-09-25 | 514 | 515 | 514 | 515 | 300 | 171.67 |
| 2009-09-24 | 515 | 515 | 514 | 514 | 200 | 171.33 |
| 2009-09-18 | 515 | 515 | 515 | 515 | 100 | 171.67 |
| 2009-09-16 | 510 | 510 | 508 | 508 | 1,600 | 169.33 |
| 2009-09-15 | 518 | 518 | 515 | 515 | 1,100 | 171.67 |
| 2009-09-14 | 500 | 500 | 498 | 499 | 2,500 | 166.33 |
| 2009-09-11 | 504 | 504 | 504 | 504 | 900 | 168 |
| 2009-09-10 | 505 | 510 | 504 | 504 | 4,100 | 168 |
| 2009-09-09 | 496 | 498 | 495 | 498 | 1,800 | 166 |
| 2009-09-08 | 498 | 499 | 498 | 499 | 2,600 | 166.33 |
| 2009-09-07 | 497 | 500 | 497 | 499 | 1,600 | 166.33 |
| 2009-09-04 | 499 | 499 | 496 | 498 | 1,100 | 166 |
| 2009-09-03 | 502 | 502 | 498 | 498 | 2,000 | 166 |
| 2009-09-02 | 500 | 502 | 498 | 502 | 3,400 | 167.33 |
| 2009-09-01 | 500 | 510 | 500 | 502 | 2,000 | 167.33 |
| 2009-08-31 | 502 | 507 | 498 | 498 | 3,000 | 166 |
| 2009-08-28 | 502 | 509 | 500 | 509 | 3,400 | 169.67 |
| 2009-08-27 | 505 | 505 | 501 | 501 | 3,100 | 167 |
| 2009-08-26 | 505 | 506 | 505 | 506 | 1,500 | 168.67 |
| 2009-08-25 | 504 | 504 | 501 | 503 | 3,100 | 167.67 |
| 2009-08-24 | 504 | 505 | 503 | 504 | 2,400 | 168 |
| 2009-08-21 | 503 | 507 | 503 | 505 | 2,100 | 168.33 |
| 2009-08-20 | 502 | 507 | 502 | 507 | 2,400 | 169 |
| 2009-08-19 | 508 | 508 | 505 | 508 | 2,200 | 169.33 |
| 2009-08-18 | 512 | 512 | 505 | 505 | 3,200 | 168.33 |
| 2009-08-17 | 515 | 517 | 512 | 512 | 3,800 | 170.67 |
| 2009-08-14 | 515 | 525 | 515 | 515 | 2,100 | 171.67 |
| 2009-08-13 | 522 | 522 | 517 | 520 | 3,000 | 173.33 |
| 2009-08-12 | 512 | 535 | 512 | 530 | 3,700 | 176.67 |
| 2009-08-11 | 495 | 501 | 480 | 496 | 2,800 | 165.33 |
| 2009-08-10 | 489 | 507 | 488 | 507 | 5,800 | 169 |
| 2009-08-07 | 489 | 489 | 489 | 489 | 1,200 | 163 |
| 2009-08-06 | 480 | 480 | 470 | 470 | 2,000 | 156.67 |
| 2009-08-05 | 468 | 485 | 466 | 480 | 4,600 | 160 |
| 2009-08-04 | 480 | 480 | 470 | 470 | 2,100 | 156.67 |
| 2009-08-03 | 485 | 486 | 482 | 482 | 2,700 | 160.67 |
| 2009-07-31 | 485 | 489 | 485 | 489 | 800 | 163 |
| 2009-07-30 | 471 | 471 | 470 | 470 | 3,800 | 156.67 |
| 2009-07-29 | 475 | 476 | 470 | 476 | 2,200 | 158.67 |
| 2009-07-28 | 487 | 487 | 475 | 480 | 2,100 | 160 |
| 2009-07-27 | 479 | 487 | 476 | 487 | 3,100 | 162.33 |
| 2009-07-24 | 500 | 504 | 471 | 504 | 2,900 | 168 |
| 2009-07-23 | 496 | 497 | 496 | 497 | 200 | 165.67 |
| 2009-07-22 | 475 | 475 | 475 | 475 | 500 | 158.33 |
| 2009-07-21 | 469 | 470 | 469 | 470 | 600 | 156.67 |
| 2009-07-17 | 470 | 470 | 450 | 455 | 2,100 | 151.67 |
| 2009-07-16 | 464 | 470 | 464 | 470 | 1,500 | 156.67 |
| 2009-07-15 | 486 | 486 | 450 | 464 | 2,800 | 154.67 |
| 2009-07-14 | 490 | 492 | 485 | 485 | 2,000 | 161.67 |
| 2009-07-13 | 538 | 538 | 480 | 480 | 3,200 | 160 |
| 2009-07-10 | 556 | 556 | 538 | 538 | 1,700 | 179.33 |
| 2009-07-08 | 554 | 556 | 534 | 556 | 700 | 185.33 |
| 2009-07-07 | 556 | 564 | 555 | 556 | 2,500 | 185.33 |
| 2009-07-06 | 577 | 577 | 553 | 555 | 1,500 | 185 |
| 2009-07-03 | 580 | 580 | 580 | 580 | 100 | 193.33 |
| 2009-07-02 | 552 | 588 | 552 | 588 | 2,000 | 196 |
| 2009-07-01 | 580 | 580 | 574 | 574 | 1,000 | 191.33 |
| 2009-06-30 | 596 | 604 | 595 | 600 | 1,000 | 200 |
| 2009-06-29 | 595 | 595 | 586 | 586 | 300 | 195.33 |
| 2009-06-26 | 583 | 595 | 580 | 595 | 2,400 | 198.33 |
| 2009-06-25 | 572 | 583 | 570 | 583 | 2,400 | 194.33 |
| 2009-06-24 | 635 | 635 | 620 | 630 | 2,300 | 210 |
| 2009-06-23 | 610 | 627 | 610 | 627 | 3,500 | 209 |
| 2009-06-22 | 609 | 622 | 609 | 622 | 1,600 | 207.33 |
| 2009-06-19 | 578 | 605 | 578 | 605 | 2,700 | 201.67 |
| 2009-06-18 | 580 | 600 | 580 | 598 | 2,100 | 199.33 |
| 2009-06-17 | 590 | 590 | 582 | 582 | 4,000 | 194 |
| 2009-06-16 | 599 | 600 | 586 | 586 | 5,000 | 195.33 |
| 2009-06-15 | 575 | 585 | 575 | 585 | 1,800 | 195 |
| 2009-06-12 | 565 | 575 | 565 | 575 | 3,400 | 191.67 |
| 2009-06-11 | 555 | 560 | 550 | 560 | 2,400 | 186.67 |
| 2009-06-10 | 545 | 555 | 545 | 550 | 2,100 | 183.33 |
| 2009-06-09 | 545 | 548 | 535 | 535 | 5,000 | 178.33 |
| 2009-06-08 | 539 | 550 | 535 | 548 | 11,000 | 182.67 |
| 2009-06-05 | 525 | 525 | 518 | 519 | 1,400 | 173 |
| 2009-06-04 | 525 | 534 | 516 | 534 | 2,500 | 178 |
| 2009-06-03 | 550 | 555 | 525 | 545 | 2,000 | 181.67 |
| 2009-06-02 | 555 | 555 | 554 | 555 | 1,400 | 185 |
| 2009-06-01 | 520 | 535 | 518 | 525 | 5,700 | 175 |
| 2009-05-29 | 510 | 518 | 510 | 518 | 1,800 | 172.67 |
| 2009-05-28 | 515 | 515 | 502 | 514 | 2,500 | 171.33 |
| 2009-05-27 | 520 | 525 | 500 | 516 | 14,600 | 172 |
| 2009-05-26 | 498 | 526 | 498 | 510 | 9,800 | 170 |
| 2009-05-25 | 480 | 488 | 478 | 488 | 10,200 | 162.67 |
| 2009-05-22 | 466 | 475 | 455 | 475 | 2,500 | 158.33 |
| 2009-05-21 | 465 | 466 | 465 | 466 | 300 | 155.33 |
| 2009-05-20 | 449 | 465 | 449 | 465 | 4,000 | 155 |
| 2009-05-19 | 432 | 450 | 432 | 450 | 1,600 | 150 |
| 2009-05-18 | 435 | 439 | 429 | 439 | 3,700 | 146.33 |
| 2009-05-15 | 432 | 440 | 432 | 440 | 2,100 | 146.67 |
| 2009-05-14 | 434 | 439 | 430 | 430 | 5,100 | 143.33 |
| 2009-05-13 | 430 | 440 | 430 | 439 | 3,000 | 146.33 |
| 2009-05-12 | 415 | 435 | 415 | 434 | 4,100 | 144.67 |
| 2009-05-11 | 415 | 420 | 408 | 415 | 7,900 | 138.33 |
| 2009-05-08 | 416 | 416 | 395 | 397 | 6,300 | 132.33 |
| 2009-05-07 | 405 | 420 | 400 | 420 | 5,600 | 140 |
| 2009-05-01 | 395 | 405 | 380 | 405 | 5,500 | 135 |
| 2009-04-30 | 395 | 400 | 395 | 395 | 500 | 131.67 |
| 2009-04-28 | 385 | 395 | 385 | 395 | 1,600 | 131.67 |
| 2009-04-27 | 395 | 395 | 395 | 395 | 500 | 131.67 |
| 2009-04-24 | 391 | 394 | 372 | 394 | 5,700 | 131.33 |
| 2009-04-23 | 385 | 391 | 371 | 391 | 5,800 | 130.33 |
| 2009-04-22 | 395 | 395 | 375 | 390 | 2,200 | 130 |
| 2009-04-21 | 395 | 402 | 376 | 397 | 4,100 | 132.33 |
| 2009-04-20 | 395 | 400 | 390 | 396 | 2,000 | 132 |
| 2009-04-17 | 397 | 400 | 390 | 400 | 7,100 | 133.33 |
| 2009-04-16 | 400 | 400 | 380 | 400 | 5,000 | 133.33 |
| 2009-04-15 | 376 | 403 | 371 | 403 | 3,400 | 134.33 |
| 2009-04-14 | 380 | 385 | 375 | 375 | 3,000 | 125 |
| 2009-04-13 | 379 | 400 | 379 | 380 | 5,400 | 126.67 |
| 2009-04-10 | 380 | 380 | 380 | 380 | 4,200 | 126.67 |
| 2009-04-09 | 379 | 384 | 367 | 384 | 3,200 | 128 |
| 2009-04-08 | 375 | 379 | 365 | 379 | 5,500 | 126.33 |
| 2009-04-07 | 372 | 375 | 365 | 375 | 5,200 | 125 |
| 2009-04-06 | 375 | 375 | 362 | 371 | 6,200 | 123.67 |
| 2009-04-03 | 390 | 390 | 373 | 375 | 8,400 | 125 |
| 2009-04-02 | 389 | 404 | 373 | 390 | 15,300 | 130 |
| 2009-04-01 | 437 | 437 | 437 | 437 | 200 | 145.67 |
| 2009-03-30 | 450 | 450 | 440 | 440 | 600 | 146.67 |
| 2009-03-24 | 440 | 440 | 440 | 440 | 100 | 146.67 |
| 2009-03-23 | 406 | 430 | 406 | 430 | 600 | 143.33 |
| 2009-03-18 | 381 | 381 | 381 | 381 | 100 | 127 |
| 2009-03-17 | 355 | 381 | 355 | 381 | 1,400 | 127 |
| 2009-03-16 | 355 | 355 | 350 | 350 | 200 | 116.67 |
| 2009-03-13 | 355 | 355 | 355 | 355 | 100 | 118.33 |
| 2009-03-12 | 365 | 365 | 350 | 350 | 5,800 | 116.67 |
| 2009-03-11 | 357 | 361 | 357 | 361 | 300 | 120.33 |
| 2009-03-10 | 340 | 357 | 340 | 357 | 4,300 | 119 |
| 2009-03-09 | 350 | 350 | 340 | 340 | 4,100 | 113.33 |
| 2009-03-06 | 341 | 350 | 341 | 350 | 300 | 116.67 |
| 2009-03-05 | 351 | 352 | 340 | 340 | 1,900 | 113.33 |
| 2009-03-04 | 353 | 353 | 350 | 351 | 6,000 | 117 |
| 2009-03-03 | 370 | 370 | 355 | 355 | 4,300 | 118.33 |
| 2009-03-02 | 370 | 370 | 365 | 365 | 4,000 | 121.67 |
| 2009-02-27 | 380 | 390 | 380 | 390 | 2,400 | 130 |
| 2009-02-26 | 380 | 380 | 380 | 380 | 1,700 | 126.67 |
| 2009-02-24 | 391 | 396 | 385 | 385 | 3,900 | 128.33 |
| 2009-02-23 | 400 | 405 | 395 | 405 | 600 | 135 |
| 2009-02-20 | 415 | 415 | 395 | 395 | 700 | 131.67 |
| 2009-02-19 | 430 | 430 | 415 | 415 | 2,700 | 138.33 |
| 2009-02-18 | 429 | 429 | 429 | 429 | 500 | 143 |
| 2009-02-16 | 440 | 440 | 430 | 430 | 2,300 | 143.33 |
| 2009-02-13 | 446 | 446 | 445 | 445 | 2,000 | 148.33 |
| 2009-02-12 | 461 | 461 | 461 | 461 | 100 | 153.67 |
| 2009-02-10 | 476 | 476 | 476 | 476 | 2,300 | 158.67 |
| 2009-02-06 | 470 | 476 | 470 | 476 | 900 | 158.67 |
| 2009-02-05 | 461 | 461 | 461 | 461 | 100 | 153.67 |
| 2009-01-29 | 461 | 461 | 460 | 460 | 1,300 | 153.33 |
| 2009-01-27 | 450 | 457 | 450 | 457 | 700 | 152.33 |
| 2009-01-26 | 450 | 450 | 450 | 450 | 400 | 150 |
| 2009-01-23 | 450 | 450 | 450 | 450 | 1,200 | 150 |
| 2009-01-20 | 470 | 470 | 470 | 470 | 300 | 156.67 |
| 2009-01-19 | 471 | 471 | 471 | 471 | 200 | 157 |
| 2009-01-16 | 460 | 460 | 460 | 460 | 3,900 | 153.33 |
| 2009-01-13 | 495 | 500 | 471 | 471 | 2,600 | 157 |
| 2009-01-08 | 500 | 500 | 490 | 490 | 3,200 | 163.33 |
| 2009-01-07 | 500 | 500 | 500 | 500 | 200 | 166.67 |
| 2009-01-05 | 501 | 501 | 501 | 501 | 200 | 167 |
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
