7636 (株)ハンズマンの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	815	815	815	815	100	271.67
2010-12-29	815	815	815	815	900	271.67
2010-12-28	814	814	814	814	100	271.33
2010-12-27	810	815	810	810	2,000	270
2010-12-24	811	812	810	810	1,600	270
2010-12-22	803	810	803	810	500	270
2010-12-21	814	814	814	814	100	271.33
2010-12-20	802	826	802	820	3,700	273.33
2010-12-17	796	812	795	809	12,600	269.67
2010-12-16	822	822	798	798	900	266
2010-12-15	820	821	820	820	1,900	273.33
2010-12-14	820	820	820	820	1,000	273.33
2010-12-13	805	826	805	825	3,200	275
2010-12-10	811	811	803	804	2,100	268
2010-12-09	802	811	802	811	2,900	270.33
2010-12-08	801	810	801	805	2,400	268.33
2010-12-07	801	801	801	801	1,300	267
2010-12-06	801	801	801	801	1,400	267
2010-12-03	804	804	795	800	900	266.67
2010-12-02	801	804	801	804	2,000	268
2010-12-01	805	805	798	798	1,400	266
2010-11-30	809	809	809	809	1,000	269.67
2010-11-29	793	793	793	793	500	264.33
2010-11-26	798	805	798	805	2,200	268.33
2010-11-24	795	805	795	805	3,800	268.33
2010-11-22	801	801	801	801	1,500	267
2010-11-19	784	784	771	771	300	257
2010-11-18	761	775	761	770	2,900	256.67
2010-11-17	780	785	777	777	2,300	259
2010-11-16	794	794	780	780	2,100	260
2010-11-15	794	799	786	786	1,500	262
2010-11-12	800	800	800	800	300	266.67
2010-11-10	796	819	790	817	7,700	272.33
2010-11-09	796	796	796	796	1,000	265.33
2010-11-08	783	794	782	794	1,300	264.67
2010-11-05	791	795	791	795	800	265
2010-11-04	785	792	785	792	200	264
2010-11-02	770	770	770	770	400	256.67
2010-11-01	776	776	776	776	300	258.67
2010-10-29	775	775	775	775	100	258.33
2010-10-28	799	799	775	775	300	258.33
2010-10-27	780	780	780	780	400	260
2010-10-26	780	781	780	781	800	260.33
2010-10-22	780	780	780	780	600	260
2010-10-21	780	780	780	780	1,300	260
2010-10-19	774	774	774	774	100	258
2010-10-15	772	772	772	772	200	257.33
2010-10-14	807	807	807	807	100	269
2010-10-13	807	807	806	807	4,100	269
2010-10-12	780	810	780	808	7,100	269.33
2010-10-08	780	780	770	770	900	256.67
2010-10-07	780	780	780	780	600	260
2010-10-06	785	790	785	790	300	263.33
2010-10-05	814	814	770	780	4,800	260
2010-10-04	800	800	800	800	300	266.67
2010-10-01	800	800	800	800	300	266.67
2010-09-30	820	820	771	800	6,700	266.67
2010-09-29	810	820	810	820	300	273.33
2010-09-28	810	825	810	824	600	274.67
2010-09-27	825	825	795	810	6,700	270
2010-09-24	820	827	818	818	4,900	272.67
2010-09-22	829	829	820	820	7,700	273.33
2010-09-21	859	859	820	827	11,100	275.67
2010-09-17	795	800	793	800	7,300	266.67
2010-09-16	795	800	793	800	3,700	266.67
2010-09-15	791	800	791	800	3,100	266.67
2010-09-14	790	794	784	790	2,400	263.33
2010-09-13	760	771	760	771	2,300	257
2010-09-10	755	770	755	770	1,800	256.67
2010-09-09	755	755	740	740	600	246.67
2010-09-08	755	755	744	745	1,300	248.33
2010-09-07	749	750	740	743	2,800	247.67
2010-09-06	733	733	733	733	400	244.33
2010-09-03	746	746	746	746	100	248.67
2010-09-02	739	744	738	744	1,400	248
2010-09-01	748	748	743	743	1,100	247.67
2010-08-31	735	748	735	748	2,500	249.33
2010-08-30	735	759	735	738	1,500	246
2010-08-27	700	770	700	769	4,100	256.33
2010-08-26	730	730	700	700	600	233.33
2010-08-25	701	703	680	703	4,100	234.33
2010-08-24	715	730	715	730	1,100	243.33
2010-08-23	715	715	715	715	100	238.33
2010-08-19	706	706	706	706	100	235.33
2010-08-18	676	676	676	676	300	225.33
2010-08-17	676	720	675	720	500	240
2010-08-16	687	687	687	687	400	229
2010-08-12	730	730	690	690	700	230
2010-08-11	715	725	714	725	700	241.67
2010-08-10	695	730	685	730	3,700	243.33
2010-08-09	690	699	662	685	400	228.33
2010-08-06	680	680	680	680	100	226.67
2010-08-05	690	690	690	690	100	230
2010-08-04	661	661	661	661	900	220.33
2010-08-03	680	680	670	670	800	223.33
2010-08-02	670	678	670	678	600	226
2010-07-30	675	675	660	660	1,400	220
2010-07-29	675	675	670	675	1,200	225
2010-07-28	657	680	657	680	300	226.67
2010-07-27	656	679	656	679	500	226.33
2010-07-26	680	680	680	680	200	226.67
2010-07-23	640	668	640	668	2,100	222.67
2010-07-22	650	650	650	650	100	216.67
2010-07-21	650	650	650	650	100	216.67
2010-07-20	645	645	632	645	900	215
2010-07-16	654	654	633	645	1,300	215
2010-07-15	655	660	632	645	4,800	215
2010-07-14	685	685	665	665	400	221.67
2010-07-13	685	685	685	685	300	228.33
2010-07-12	670	684	670	684	1,400	228
2010-07-09	660	670	650	670	2,400	223.33
2010-07-08	685	685	685	685	100	228.33
2010-07-07	700	700	685	685	1,600	228.33
2010-07-06	662	662	650	650	1,700	216.67
2010-07-05	690	690	680	680	1,700	226.67
2010-07-02	710	712	699	699	2,000	233
2010-07-01	745	745	730	730	300	243.33
2010-06-29	749	749	749	749	100	249.67
2010-06-28	750	750	724	749	1,100	249.67
2010-06-25	800	800	760	760	2,100	253.33
2010-06-24	790	800	790	800	3,200	266.67
2010-06-23	803	803	795	800	4,600	266.67
2010-06-22	814	814	804	804	4,300	268
2010-06-21	813	814	809	814	1,100	271.33
2010-06-18	808	811	808	810	3,500	270
2010-06-17	802	811	802	811	1,000	270.33
2010-06-16	810	812	807	812	900	270.67
2010-06-15	803	808	800	808	400	269.33
2010-06-14	810	810	799	803	700	267.67
2010-06-10	791	810	791	810	1,100	270
2010-06-09	792	809	791	791	2,100	263.67
2010-06-08	810	810	810	810	100	270
2010-06-07	800	809	792	809	1,700	269.67
2010-06-04	810	810	806	806	400	268.67
2010-06-03	831	831	779	804	2,500	268
2010-06-02	808	813	800	813	1,100	271
2010-06-01	810	814	800	814	1,600	271.33
2010-05-31	813	818	805	805	3,900	268.33
2010-05-28	788	805	788	805	1,800	268.33
2010-05-27	790	798	790	798	1,400	266
2010-05-26	785	792	785	792	200	264
2010-05-25	782	790	780	785	1,400	261.67
2010-05-24	775	804	765	804	1,100	268
2010-05-21	810	810	780	800	5,600	266.67
2010-05-20	805	818	790	818	3,700	272.67
2010-05-19	808	811	801	811	2,400	270.33
2010-05-18	848	848	830	840	2,400	280
2010-05-17	850	851	800	830	6,300	276.67
2010-05-14	820	820	812	819	1,700	273
2010-05-13	801	810	801	808	1,800	269.33
2010-05-12	805	810	790	800	1,900	266.67
2010-05-11	829	830	801	801	6,200	267
2010-05-10	835	835	820	829	2,100	276.33
2010-05-07	842	842	800	825	5,200	275
2010-05-06	848	848	836	836	3,100	278.67
2010-04-30	823	850	823	849	3,100	283
2010-04-28	780	840	773	840	6,300	280
2010-04-27	835	835	800	800	11,900	266.67
2010-04-26	755	913	755	850	29,100	283.33
2010-04-23	738	765	738	765	1,900	255
2010-04-22	760	760	740	750	1,300	250
2010-04-21	750	750	745	745	1,700	248.33
2010-04-20	754	754	750	750	900	250
2010-04-19	730	740	730	740	2,100	246.67
2010-04-16	779	779	757	757	400	252.33
2010-04-15	740	782	740	780	1,200	260
2010-04-14	743	749	743	743	800	247.67
2010-04-13	749	749	745	749	1,300	249.67
2010-04-12	745	749	742	749	5,000	249.67
2010-04-09	738	739	738	739	1,100	246.33
2010-04-08	732	738	731	738	1,100	246
2010-04-07	745	745	738	740	4,600	246.67
2010-04-06	732	740	732	740	3,300	246.67
2010-04-05	725	730	725	730	1,400	243.33
2010-04-02	720	725	700	725	4,000	241.67
2010-04-01	728	728	712	720	500	240
2010-03-31	693	730	693	730	11,500	243.33
2010-03-30	685	695	685	695	2,300	231.67
2010-03-29	670	670	670	670	1,000	223.33
2010-03-26	680	680	670	670	2,900	223.33
2010-03-25	680	680	680	680	400	226.67
2010-03-24	680	680	680	680	2,300	226.67
2010-03-23	680	680	680	680	1,900	226.67
2010-03-19	680	680	680	680	100	226.67
2010-03-18	670	670	661	670	2,500	223.33
2010-03-17	691	691	672	672	2,500	224
2010-03-16	696	696	696	696	1,300	232
2010-03-15	694	698	691	696	3,700	232
2010-03-12	650	667	648	667	800	222.33
2010-03-11	660	660	650	650	500	216.67
2010-03-10	660	660	660	660	1,500	220
2010-03-09	665	665	660	660	200	220
2010-03-04	660	660	660	660	200	220
2010-03-03	665	665	650	660	2,100	220
2010-03-02	685	685	685	685	100	228.33
2010-03-01	651	694	650	694	3,200	231.33
2010-02-26	646	655	646	651	5,800	217
2010-02-25	648	650	630	647	2,800	215.67
2010-02-24	650	650	649	650	3,100	216.67
2010-02-23	648	650	645	650	2,900	216.67
2010-02-22	640	650	640	650	600	216.67
2010-02-19	640	649	640	640	5,100	213.33
2010-02-18	637	639	637	639	1,300	213
2010-02-17	636	638	636	636	2,200	212
2010-02-16	630	635	630	635	2,400	211.67
2010-02-15	615	630	615	630	4,100	210
2010-02-12	612	615	612	615	2,300	205
2010-02-10	585	613	585	613	1,600	204.33
2010-02-09	586	586	577	584	700	194.67
2010-02-08	590	597	590	597	400	199
2010-02-05	586	586	586	586	700	195.33
2010-02-04	584	584	580	580	300	193.33
2010-02-03	580	580	580	580	200	193.33
2010-02-02	570	575	559	575	3,100	191.67
2010-02-01	548	549	548	549	200	183
2010-01-29	550	550	547	547	400	182.33
2010-01-28	551	551	550	550	200	183.33
2010-01-27	549	549	549	549	100	183
2010-01-26	558	558	558	558	100	186
2010-01-25	580	580	558	558	800	186
2010-01-22	560	560	560	560	600	186.67
2010-01-21	560	560	560	560	100	186.67
2010-01-20	560	560	560	560	100	186.67
2010-01-19	556	556	556	556	100	185.33
2010-01-15	556	556	556	556	100	185.33
2010-01-14	555	561	555	561	900	187
2010-01-12	558	558	558	558	1,400	186
2010-01-08	550	558	550	558	1,100	186
2010-01-07	545	550	545	545	800	181.67
2010-01-06	550	550	545	545	2,100	181.67
2010-01-05	548	548	548	548	200	182.67
2010-01-04	550	550	550	550	300	183.33

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 [2010年度]

7636 (株)ハンズマンの時系列データ [2010年度]