1. HOME >
  2. 株価時系列 >
  3. 7636 >
  4. 2014年

7636 (株)ハンズマン の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,4391,4391,4181,4331,100477.67
2014-12-291,4011,4401,3901,4403,900480
2014-12-261,3651,4001,3651,400400466.67
2014-12-251,3861,4071,3861,3951,800465
2014-12-241,3781,3801,3751,3801,100460
2014-12-221,3801,3801,3701,3793,700459.67
2014-12-191,4141,4151,3821,3823,500460.67
2014-12-181,3811,3811,3801,380300460
2014-12-171,3801,3801,3231,3803,900460
2014-12-161,4011,4011,3741,3844,400461.33
2014-12-151,4021,4191,4001,419800473
2014-12-121,4061,4101,4061,410600470
2014-12-111,4111,4161,4101,4122,300470.67
2014-12-101,4301,4301,4051,4152,500471.67
2014-12-091,4321,4321,4261,4282,600476
2014-12-081,4381,4381,4321,4321,500477.33
2014-12-051,4371,4381,4351,4361,700478.67
2014-12-041,4451,4461,4371,4373,300479
2014-12-031,4301,4401,4301,4371,900479
2014-12-021,4331,4431,4331,443800481
2014-12-011,4301,4581,4301,4402,800480
2014-11-281,4321,4331,4291,4307,700476.67
2014-11-271,4331,4361,4301,4303,600476.67
2014-11-261,4431,4431,4301,4363,900478.67
2014-11-251,4321,4501,4321,4424,100480.67
2014-11-211,4351,4361,4301,4362,000478.67
2014-11-201,4321,4351,4251,4311,700477
2014-11-191,4351,4401,4351,440700480
2014-11-181,4361,4401,4201,4353,200478.33
2014-11-171,4491,4491,4351,4351,900478.33
2014-11-141,4451,4451,4371,4391,000479.67
2014-11-131,4641,4641,4361,4502,100483.33
2014-11-121,4501,4601,4341,4343,200478
2014-11-111,4681,4701,4201,4504,800483.33
2014-11-101,4311,5011,4301,47210,700490.67
2014-11-071,4301,4311,4261,4311,300477
2014-11-061,4501,4501,4301,4301,600476.67
2014-11-051,4601,4601,4251,4252,300475
2014-11-041,4461,5011,4171,4607,800486.67
2014-10-311,4201,4501,4151,4162,700472
2014-10-301,4401,4411,4201,4202,700473.33
2014-10-291,4271,4401,4201,4402,100480
2014-10-281,4301,4351,4301,4351,800478.33
2014-10-271,4501,4511,4351,4402,100480
2014-10-241,4411,4411,4361,4361,500478.67
2014-10-231,4441,4441,4281,440800480
2014-10-221,4451,4451,4301,4301,700476.67
2014-10-211,4491,4491,4141,4452,300481.67
2014-10-201,3991,4441,3991,4442,500481.33
2014-10-171,3181,3491,3171,3171,000439
2014-10-161,3061,3101,3061,3101,200436.67
2014-10-151,3271,3491,3231,3261,600442
2014-10-141,3001,3501,3001,3063,800435.33
2014-10-101,3641,3771,3501,3502,600450
2014-10-091,3881,3891,3831,3831,000461
2014-10-081,4001,4141,3801,3992,300466.33
2014-10-071,4301,4391,4291,439700479.67
2014-10-061,4491,4491,4391,439300479.67
2014-10-031,4201,4411,4201,429900476.33
2014-10-021,4521,4521,4501,450400483.33
2014-10-011,4871,4901,4651,4653,400488.33
2014-09-301,4971,4991,4601,4904,400496.67
2014-09-291,4981,4981,4971,4971,800499
2014-09-261,4721,4721,4721,472100490.67
2014-09-251,4761,4761,4721,4721,900490.67
2014-09-241,4801,4801,4751,476700492
2014-09-221,4651,4951,4651,4702,700490
2014-09-191,4941,4941,4561,4566,200485.33
2014-09-181,4601,4641,4551,4642,600488
2014-09-171,4441,5001,4441,4602,200486.67
2014-09-161,4281,5001,4281,46826,100489.33
2014-09-121,3811,4401,3811,4172,600472.33
2014-09-111,4031,4101,3821,3903,400463.33
2014-09-101,4301,4301,4001,4201,500473.33
2014-09-091,4321,4401,3851,4003,800466.67
2014-09-081,4321,4321,4321,432100477.33
2014-09-051,4251,4261,4241,4241,200474.67
2014-09-041,4281,4281,4131,4271,600475.67
2014-09-031,4401,4441,4201,4441,300481.33
2014-09-021,4221,4401,4221,4401,600480
2014-09-011,4781,4781,4221,4392,800479.67
2014-08-291,4501,4501,4211,4492,700483
2014-08-281,4501,4501,4481,4502,000483.33
2014-08-271,4501,4501,4441,4501,900483.33
2014-08-261,4201,4501,4201,4504,500483.33
2014-08-251,4201,4541,4101,44910,300483
2014-08-221,4801,4901,4201,45017,900483.33
2014-08-211,5691,5821,5001,50053,100500
2014-08-201,3791,3801,3631,379800459.67
2014-08-191,3481,3791,3481,3792,700459.67
2014-08-181,3491,3501,3271,3503,400450
2014-08-151,3391,3391,3121,3121,800437.33
2014-08-141,3401,3401,3031,3205,200440
2014-08-131,3021,3341,3021,3341,500444.67
2014-08-121,2781,3171,2781,2907,300430
2014-08-111,2511,2751,2511,2722,200424
2014-08-081,2501,2501,2311,2503,300416.67
2014-08-071,2381,2481,2381,2403,500413.33
2014-08-061,2491,2491,2351,2367,100412
2014-08-051,2351,2351,2351,235800411.67
2014-08-041,2001,2381,2001,235600411.67
2014-08-011,2151,2151,2101,210200403.33
2014-07-301,2351,2351,2201,220700406.67
2014-07-291,2201,2201,2201,220100406.67
2014-07-281,2011,2251,2011,225500408.33
2014-07-251,2151,2151,2151,215400405
2014-07-241,2201,2201,2151,2151,000405
2014-07-231,2201,2201,2201,220200406.67
2014-07-221,2201,2201,2151,220300406.67
2014-07-181,2251,2251,2251,225100408.33
2014-07-171,2301,2301,2281,2301,000410
2014-07-161,2131,2131,2131,213200404.33
2014-07-151,2221,2251,2121,212800404
2014-07-141,2201,2271,2001,227600409
2014-07-111,2201,2201,1911,2203,100406.67
2014-07-101,2201,2201,2001,2202,900406.67
2014-07-091,2201,2201,2201,220100406.67
2014-07-081,2011,2271,2011,2252,900408.33
2014-07-071,1901,2041,1901,2041,300401.33
2014-07-041,1881,2021,1881,2021,800400.67
2014-07-031,2041,2041,1851,202600400.67
2014-07-021,2101,2101,2001,204900401.33
2014-07-011,1961,2001,1961,200600400
2014-06-301,1931,2081,1931,195400398.33
2014-06-271,2051,2051,1861,1921,000397.33
2014-06-261,1881,2191,1881,2142,200404.67
2014-06-251,2321,2321,2181,2304,300410
2014-06-241,2321,2351,2321,232900410.67
2014-06-231,2301,2331,2301,2302,000410
2014-06-201,2421,2441,2301,2301,200410
2014-06-191,2351,2401,2351,2372,400412.33
2014-06-181,2311,2331,2001,2333,000411
2014-06-171,2331,2341,2331,234200411.33
2014-06-161,2201,2341,2181,2341,600411.33
2014-06-131,1811,2111,1811,2111,100403.67
2014-06-121,1801,2101,1801,1954,700398.33
2014-06-111,2281,2341,2151,2341,400411.33
2014-06-101,2271,2491,2211,2282,100409.33
2014-06-091,2501,2501,2011,2404,600413.33
2014-06-061,2341,2801,2341,25910,600419.67
2014-06-051,2211,2251,2101,2101,200403.33
2014-06-041,2301,2391,2251,2254,400408.33
2014-06-031,2001,2301,2001,2307,700410
2014-06-021,1931,1981,1921,198400399.33
2014-05-291,1891,1891,1891,189200396.33
2014-05-281,1941,1951,1861,187700395.67
2014-05-261,1921,1931,1801,1937,300397.67
2014-05-231,1591,1701,1591,1707,900390
2014-05-221,1561,1561,1551,1551,100385
2014-05-211,1551,1551,1551,155900385
2014-05-191,1401,1551,1401,1551,400385
2014-05-161,1351,1351,1351,135300378.33
2014-05-151,1351,1351,1351,135500378.33
2014-05-141,1411,1491,1401,149700383
2014-05-131,1371,1451,1231,1403,800380
2014-05-121,1401,1401,1261,1401,800380
2014-05-091,1471,1481,1371,137400379
2014-05-081,1371,1451,1301,1437,100381
2014-05-071,1271,1451,1271,1301,200376.67
2014-05-021,1441,1481,1381,138400379.33
2014-05-011,1181,1181,1181,118100372.67
2014-04-301,1221,1331,1171,1171,400372.33
2014-04-281,1511,1511,1311,1431,100381
2014-04-251,1551,1601,1401,150900383.33
2014-04-241,1551,1571,1551,155800385
2014-04-231,1401,1551,1401,15513,200385
2014-04-221,1231,1401,1231,1409,500380
2014-04-211,1011,1181,1011,1183,000372.67
2014-04-181,0951,1131,0951,111600370.33
2014-04-171,1101,1101,1101,110600370
2014-04-161,1081,1081,1081,108100369.33
2014-04-151,0881,0891,0861,0881,200362.67
2014-04-141,0851,1091,0851,0971,200365.67
2014-04-111,1111,1111,0881,0982,600366
2014-04-101,1021,1131,1011,1131,700371
2014-04-091,0851,0991,0791,0965,200365.33
2014-04-081,1131,1131,0811,0922,800364
2014-04-071,0981,1001,0851,0851,500361.67
2014-04-041,0901,0901,0901,090200363.33
2014-04-031,0961,1001,0811,0921,300364
2014-04-011,0801,0961,0801,0967,100365.33
2014-03-311,0811,0811,0811,081400360.33
2014-03-281,0701,0701,0531,070600356.67
2014-03-271,0511,0701,0511,0702,300356.67
2014-03-261,0521,0561,0521,053500351
2014-03-251,0701,0701,0521,052800350.67
2014-03-241,0821,0821,0711,071800357
2014-03-201,0691,0751,0691,0703,000356.67
2014-03-191,0771,0771,0681,0681,400356
2014-03-181,0611,0721,0601,0601,100353.33
2014-03-171,0771,0771,0771,077100359
2014-03-141,0791,0791,0681,077700359
2014-03-131,0731,0731,0581,058600352.67
2014-03-121,0571,0851,0501,0791,000359.67
2014-03-111,0901,0901,0551,057800352.33
2014-03-101,0841,0901,0701,0902,100363.33
2014-03-071,0621,0641,0531,0631,400354.33
2014-03-061,0481,0491,0431,049600349.67
2014-03-051,0451,0461,0451,0453,900348.33
2014-03-041,0451,0481,0451,045600348.33
2014-03-031,0481,0481,0321,0397,500346.33
2014-02-281,0431,0431,0211,0305,000343.33
2014-02-271,0381,0401,0371,03916,500346.33
2014-02-261,0371,0371,0241,0377,200345.67
2014-02-251,0351,0351,0161,0302,300343.33
2014-02-241,0151,0161,0131,0161,600338.67
2014-02-211,0131,0131,0131,0131,000337.67
2014-02-201,0101,0281,0081,0131,600337.67
2014-02-191,0291,0291,0111,0111,200337
2014-02-181,0101,0121,0101,0121,600337.33
2014-02-171,0101,0101,0101,010200336.67
2014-02-141,0151,0151,0001,0011,500333.67
2014-02-131,0341,0341,0101,0101,500336.67
2014-02-121,0391,0391,0131,0141,500338
2014-02-101,0341,0381,0111,0201,100340
2014-02-071,0241,0241,0101,0101,200336.67
2014-02-069931,0009881,0007,000333.33
2014-02-051,0131,0139989982,100332.67
2014-02-041,0331,0331,0101,0183,700339.33
2014-02-031,0601,0601,0501,0501,900350
2014-01-311,0711,0711,0501,050200350
2014-01-301,0621,0621,0401,0501,300350
2014-01-291,0801,0861,0611,0611,400353.67
2014-01-281,0431,0741,0401,0742,300358
2014-01-271,0501,0541,0451,0541,100351.33
2014-01-241,0801,0801,0611,061900353.67
2014-01-231,0911,0911,0461,0824,000360.67
2014-01-221,0801,0911,0801,091700363.67
2014-01-211,0801,0801,0751,0792,400359.67
2014-01-201,0811,0811,0761,0802,400360
2014-01-171,0811,0851,0801,080600360
2014-01-161,0801,0821,0771,080800360
2014-01-151,1001,1001,0901,0901,200363.33
2014-01-141,0901,0901,0801,0812,500360.33
2014-01-101,0801,0801,0801,080100360
2014-01-091,0591,0991,0501,0806,300360
2014-01-081,0521,0591,0521,059900353
2014-01-071,0601,0601,0501,0561,900352
2014-01-061,0691,0691,0531,0603,200353.33

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