1. HOME >
  2. 株価時系列 >
  3. 7636 >
  4. 2011年

7636 (株)ハンズマン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-307667777667771,100259
2011-12-277717717617611,300253.67
2011-12-267687737567731,600257.67
2011-12-227567597567594,700253
2011-12-217737757607602,800253.33
2011-12-207617777617651,700255
2011-12-19789789789789300263
2011-12-16780780780780100260
2011-12-157757837727831,200261
2011-12-13768781768781700260.33
2011-12-127637967617945,700264.67
2011-12-097457607457602,800253.33
2011-12-08775775775775100258.33
2011-12-07765780765780400260
2011-12-057467607467501,600250
2011-12-02746746746746700248.67
2011-12-017507507387463,600248.67
2011-11-30750752750750700250
2011-11-29750750750750800250
2011-11-28750750749749500249.67
2011-11-25750750747747300249
2011-11-24751751750750500250
2011-11-227607657607651,900255
2011-11-21765765765765100255
2011-11-187607667607661,100255.33
2011-11-17765767763767800255.67
2011-11-167657697657674,700255.67
2011-11-157707707657701,600256.67
2011-11-147677737677731,400257.67
2011-11-117657667657661,200255.33
2011-11-107937937807802,600260
2011-11-097907977907953,400265
2011-11-08790790790790200263.33
2011-11-07800800790790900263.33
2011-11-048008007977971,200265.67
2011-11-018018018008001,500266.67
2011-10-31800800800800200266.67
2011-10-28800800800800900266.67
2011-10-27795795795795200265
2011-10-25800800800800100266.67
2011-10-24790795790795600265
2011-10-21800800787787300262.33
2011-10-20801801801801200267
2011-10-197958037958031,000267.67
2011-10-18793794791791300263.67
2011-10-178018017957951,300265
2011-10-14801801801801700267
2011-10-13795801795801900267
2011-10-1178283178278910,900263
2011-10-07780780780780100260
2011-10-067707757707751,800258.33
2011-10-05778781778781300260.33
2011-10-04774800774800600266.67
2011-10-03810810810810500270
2011-09-30797797797797300265.67
2011-09-297708037707752,800258.33
2011-09-28766768765768700256
2011-09-26770776770774300258
2011-09-227907907467462,600248.67
2011-09-21790800790800700266.67
2011-09-207878007858001,700266.67
2011-09-167968057968034,800267.67
2011-09-15796796796796300265.33
2011-09-14800800794794600264.67
2011-09-13803803793793300264.33
2011-09-128058058058052,100268.33
2011-09-09805805799805500268.33
2011-09-087988087988082,600269.33
2011-09-078008127928081,600269.33
2011-09-06803814799814800271.33
2011-09-018158167978161,500272
2011-08-31812820812820200273.33
2011-08-30812820812820400273.33
2011-08-298208218108203,600273.33
2011-08-26813813803803600267.67
2011-08-24814814813813200271
2011-08-23802802800800800266.67
2011-08-22799813799813700271
2011-08-198108208048142,000271.33
2011-08-188328328118121,400270.67
2011-08-178208238158232,400274.33
2011-08-16839839815839900279.67
2011-08-158218398108391,900279.67
2011-08-128308308208281,700276
2011-08-118358358208302,400276.67
2011-08-108118368118203,800273.33
2011-08-097987987807929,400264
2011-08-088178308138134,900271
2011-08-058208408118226,200274
2011-08-048608608578603,600286.67
2011-08-03858858857857200285.67
2011-08-028608658438592,100286.33
2011-08-018658678608608,300286.67
2011-07-298708708558653,100288.33
2011-07-288768768708703,200290
2011-07-278768878768807,200293.33
2011-07-268888888818813,200293.67
2011-07-25889889884884800294.67
2011-07-228898908868864,600295.33
2011-07-218898898878871,900295.67
2011-07-208898898858851,400295
2011-07-198718958718904,700296.67
2011-07-158708708668664,200288.67
2011-07-148688718688705,200290
2011-07-138668858668851,700295
2011-07-128748758738751,200291.67
2011-07-118668828668822,100294
2011-07-088718718648645,100288
2011-07-07865871865871500290.33
2011-07-068768768738736,400291
2011-07-0588388588088010,700293.33
2011-07-048808858808851,500295
2011-07-018878878808801,400293.33
2011-06-30882882882882200294
2011-06-298728728648714,000290.33
2011-06-288748768738734,400291
2011-06-278938968908963,200298.67
2011-06-248998998938934,600297.67
2011-06-2389990089589612,300298.67
2011-06-229009008968997,700299.67
2011-06-218999008979003,500300
2011-06-209009048999023,600300.67
2011-06-17905905905905100301.67
2011-06-169049059009051,400301.67
2011-06-159009008998992,700299.67
2011-06-149009009009002,000300
2011-06-139019059009001,200300
2011-06-109039039009001,900300
2011-06-099069069009004,200300
2011-06-079059108979104,200303.33
2011-06-06910910907907800302.33
2011-06-039109149109142,300304.67
2011-06-029179179019072,400302.33
2011-06-01921923920920600306.67
2011-05-31917917917917600305.67
2011-05-30917917917917600305.67
2011-05-279119179029171,700305.67
2011-05-26911911911911200303.67
2011-05-259119119059102,800303.33
2011-05-249109139109131,300304.33
2011-05-23915917915917800305.67
2011-05-209109179109171,200305.67
2011-05-19910915910915400305
2011-05-18907909907909400303
2011-05-179199199199191,800306.33
2011-05-16919919919919200306.33
2011-05-13917919912919600306.33
2011-05-129209249029173,400305.67
2011-05-119209219209203,900306.67
2011-05-109209209199201,100306.67
2011-05-09919920916920300306.67
2011-05-069059139059131,400304.33
2011-05-02919920919920900306.67
2011-04-28920920905916600305.33
2011-04-27910914908914700304.67
2011-04-26916916910916800305.33
2011-04-25911916909916800305.33
2011-04-229189189109101,000303.33
2011-04-21912918912918500306
2011-04-209099109019091,400303
2011-04-199109109009091,000303
2011-04-189109109109101,400303.33
2011-04-15903911902911600303.67
2011-04-149099178659053,500301.67
2011-04-13902902902902700300.67
2011-04-12920920900900800300
2011-04-119009179009171,700305.67
2011-04-089009109009001,200300
2011-04-07915915901910900303.33
2011-04-06930930910910800303.33
2011-04-059309309209291,200309.67
2011-04-049309309219291,600309.67
2011-04-01929930929930900310
2011-03-319209269209261,800308.67
2011-03-30915915915915200305
2011-03-299149149109101,100303.33
2011-03-289289289009003,800300
2011-03-259309309289282,400309.33
2011-03-248809148739144,000304.67
2011-03-239359399259256,600308.33
2011-03-229009208859203,200306.67
2011-03-188498848418801,900293.33
2011-03-17835840835840500280
2011-03-168178498058497,100283
2011-03-1583593081083019,400276.67
2011-03-1482486080085012,400283.33
2011-03-109209209039033,700301
2011-03-099209289159201,800306.67
2011-03-08914915914915500305
2011-03-07902910900910900303.33
2011-03-048909278909102,800303.33
2011-03-038988988768761,600292
2011-03-02891892883883800294.33
2011-03-01881881876877600292.33
2011-02-288658878658872,400295.67
2011-02-258658878628872,900295.67
2011-02-248828828608706,300290
2011-02-2388988988588710,600295.67
2011-02-2288588888388812,600296
2011-02-218918938858873,900295.67
2011-02-189009058968961,100298.67
2011-02-17905905900900900300
2011-02-168919088919082,300302.67
2011-02-159309309009008,500300
2011-02-149199259159152,800305
2011-02-109309309039194,400306.33
2011-02-099559559119254,900308.33
2011-02-089299559199553,500318.33
2011-02-079039208929104,700303.33
2011-02-048899008808804,800293.33
2011-02-038808808808802,200293.33
2011-02-028738808738785,500292.67
2011-02-018808808808804,300293.33
2011-01-318918918808857,500295
2011-01-288808888588806,900293.33
2011-01-278808908648655,200288.33
2011-01-26880880880880400293.33
2011-01-258828828658801,200293.33
2011-01-248828828708822,500294
2011-01-218718878708824,500294
2011-01-208588628578594,100286.33
2011-01-198508518498511,900283.67
2011-01-188558558518511,000283.67
2011-01-178508588508581,000286
2011-01-14852854850850900283.33
2011-01-13850854849854800284.67
2011-01-128418528418463,900282
2011-01-118208408208404,500280
2011-01-078158178158161,500272
2011-01-068158168158151,900271.67
2011-01-058108158108151,200271.67
2011-01-04815815800810900270

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