7636 (株)ハンズマンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,945	1,985	1,936	1,963	16,600	1,963
2016-12-29	1,976	1,978	1,950	1,952	9,100	1,952
2016-12-28	1,941	1,995	1,941	1,947	9,100	1,947
2016-12-27	1,925	2,030	1,920	1,975	16,100	1,975
2016-12-26	2,027	2,030	1,920	1,946	22,200	1,946
2016-12-22	2,129	2,129	2,001	2,026	23,300	2,026
2016-12-21	2,150	2,180	2,129	2,144	21,700	2,144
2016-12-20	2,083	2,170	2,080	2,150	36,900	2,150
2016-12-19	1,995	2,079	1,972	2,079	37,100	2,079
2016-12-16	1,980	1,995	1,950	1,979	9,100	1,979
2016-12-15	1,963	1,995	1,930	1,951	15,500	1,951
2016-12-14	1,878	1,949	1,868	1,945	35,700	1,945
2016-12-13	1,790	1,839	1,790	1,835	4,900	1,835
2016-12-12	1,796	1,810	1,792	1,792	6,900	1,792
2016-12-09	1,809	1,809	1,787	1,790	3,200	1,790
2016-12-08	1,810	1,810	1,785	1,809	4,900	1,809
2016-12-07	1,783	1,800	1,770	1,800	8,000	1,800
2016-12-06	1,800	1,800	1,779	1,782	3,100	1,782
2016-12-05	1,800	1,800	1,769	1,773	5,200	1,773
2016-12-02	1,830	1,840	1,800	1,801	11,000	1,801
2016-12-01	1,813	1,825	1,805	1,812	5,500	1,812
2016-11-30	1,826	1,840	1,812	1,826	5,100	1,826
2016-11-29	1,843	1,851	1,832	1,840	1,600	1,840
2016-11-28	1,858	1,858	1,840	1,854	3,900	1,854
2016-11-25	1,862	1,865	1,852	1,852	2,700	1,852
2016-11-24	1,900	1,900	1,871	1,874	4,700	1,874
2016-11-22	1,882	1,900	1,851	1,900	5,900	1,900
2016-11-21	1,865	1,870	1,835	1,862	1,900	1,862
2016-11-18	1,853	1,861	1,828	1,837	8,400	1,837
2016-11-17	1,885	1,886	1,860	1,860	5,800	1,860
2016-11-16	1,888	1,899	1,855	1,871	6,200	1,871
2016-11-15	1,855	1,855	1,829	1,850	6,800	1,850
2016-11-14	1,817	1,856	1,807	1,829	3,900	1,829
2016-11-11	1,853	1,899	1,810	1,817	25,400	1,817
2016-11-10	1,780	1,780	1,751	1,773	18,700	1,773
2016-11-09	1,854	1,854	1,652	1,720	17,500	1,720
2016-11-08	1,852	1,910	1,812	1,816	5,600	1,816
2016-11-07	1,855	1,940	1,850	1,880	5,300	1,880
2016-11-04	1,884	1,884	1,805	1,855	15,100	1,855
2016-11-02	1,905	1,922	1,884	1,884	14,000	1,884
2016-11-01	1,989	1,989	1,940	1,945	4,100	1,945
2016-10-31	1,990	1,990	1,936	1,971	10,900	1,971
2016-10-28	2,003	2,003	1,988	1,990	7,500	1,990
2016-10-27	1,986	2,003	1,986	2,003	2,700	2,003
2016-10-26	1,980	1,995	1,980	1,986	2,600	1,986
2016-10-25	2,028	2,028	1,988	1,988	6,700	1,988
2016-10-24	2,005	2,029	2,000	2,001	7,600	2,001
2016-10-21	1,963	1,997	1,954	1,966	9,600	1,966
2016-10-20	1,951	1,989	1,936	1,961	10,500	1,961
2016-10-19	1,974	2,068	1,940	1,965	28,400	1,965
2016-10-17	1,831	1,832	1,780	1,815	36,900	1,815
2016-10-13	1,956	1,975	1,924	1,925	16,600	1,925
2016-10-12	1,980	1,983	1,956	1,965	11,100	1,965
2016-10-11	2,064	2,064	1,983	1,983	24,900	1,983
2016-10-07	2,051	2,087	2,051	2,064	6,800	2,064
2016-10-06	2,065	2,075	2,042	2,066	8,400	2,066
2016-10-05	1,986	2,073	1,983	2,027	33,400	2,027
2016-10-04	2,025	2,050	1,990	1,990	33,900	1,990
2016-10-03	2,068	2,077	2,060	2,067	3,300	2,067
2016-09-30	2,073	2,101	2,070	2,070	4,100	2,070
2016-09-29	2,104	2,165	2,084	2,113	6,600	2,113
2016-09-28	2,112	2,182	2,112	2,137	4,700	2,137
2016-09-27	2,160	2,160	2,096	2,149	3,800	2,149
2016-09-26	2,177	2,184	2,126	2,161	5,400	2,161
2016-09-23	2,112	2,177	2,096	2,177	9,800	2,177
2016-09-21	2,079	2,116	2,060	2,114	5,100	2,114
2016-09-20	2,100	2,105	2,081	2,096	5,400	2,096
2016-09-16	2,059	2,117	2,058	2,117	10,300	2,117
2016-09-15	2,096	2,096	2,054	2,083	6,800	2,083
2016-09-14	2,116	2,116	2,053	2,087	6,600	2,087
2016-09-13	2,150	2,150	2,050	2,137	26,500	2,137
2016-09-12	2,169	2,178	2,141	2,178	8,300	2,178
2016-09-09	2,244	2,244	2,199	2,219	11,900	2,219
2016-09-08	2,214	2,249	2,200	2,218	7,900	2,218
2016-09-07	2,235	2,262	2,198	2,255	11,200	2,255
2016-09-06	2,233	2,248	2,203	2,215	12,400	2,215
2016-09-05	2,290	2,290	2,224	2,244	10,400	2,244
2016-09-02	2,230	2,287	2,227	2,275	7,900	2,275
2016-09-01	2,234	2,250	2,234	2,247	5,800	2,247
2016-08-31	2,260	2,289	2,234	2,249	14,200	2,249
2016-08-30	2,293	2,293	2,230	2,270	12,600	2,270
2016-08-29	2,300	2,310	2,281	2,291	11,200	2,291
2016-08-26	2,350	2,350	2,224	2,275	15,200	2,275
2016-08-25	2,385	2,385	2,338	2,350	4,400	2,350
2016-08-24	2,381	2,395	2,361	2,375	6,800	2,375
2016-08-23	2,369	2,398	2,325	2,380	8,500	2,380
2016-08-22	2,334	2,388	2,323	2,347	6,900	2,347
2016-08-19	2,406	2,412	2,330	2,344	14,400	2,344
2016-08-18	2,484	2,484	2,410	2,434	7,400	2,434
2016-08-17	2,483	2,490	2,436	2,457	6,500	2,457
2016-08-16	2,500	2,500	2,465	2,483	6,900	2,483
2016-08-15	2,517	2,519	2,480	2,517	8,300	2,517
2016-08-12	2,539	2,539	2,500	2,517	5,500	2,517
2016-08-10	2,431	2,525	2,431	2,510	15,100	2,510
2016-08-09	2,429	2,487	2,400	2,481	19,100	2,481
2016-08-08	2,386	2,409	2,340	2,400	14,800	2,400
2016-08-05	2,360	2,390	2,324	2,336	12,600	2,336
2016-08-04	2,418	2,418	2,338	2,353	21,500	2,353
2016-08-03	2,386	2,395	2,333	2,368	37,600	2,368
2016-08-02	2,342	2,455	2,342	2,436	36,500	2,436
2016-08-01	2,310	2,419	2,303	2,340	24,600	2,340
2016-07-29	2,337	2,450	2,251	2,342	35,100	2,342
2016-07-28	2,310	2,450	2,185	2,337	49,500	2,337
2016-07-27	2,401	2,403	2,300	2,335	31,200	2,335
2016-07-26	2,470	2,477	2,416	2,418	27,600	2,418
2016-07-25	2,579	2,579	2,481	2,494	16,300	2,494
2016-07-22	2,608	2,608	2,470	2,529	26,800	2,529
2016-07-21	2,654	2,660	2,570	2,570	24,300	2,570
2016-07-20	2,650	2,661	2,610	2,640	18,800	2,640
2016-07-19	2,627	2,670	2,590	2,670	48,900	2,670
2016-07-15	2,600	2,601	2,541	2,554	25,900	2,554
2016-07-14	2,500	2,610	2,450	2,604	36,200	2,604
2016-07-13	2,570	2,570	2,476	2,479	22,600	2,479
2016-07-12	2,580	2,580	2,432	2,508	27,600	2,508
2016-07-11	2,481	2,588	2,481	2,548	33,900	2,548
2016-07-08	2,496	2,509	2,406	2,459	28,500	2,459
2016-07-07	2,522	2,589	2,511	2,521	24,300	2,521
2016-07-06	2,550	2,594	2,495	2,560	30,700	2,560
2016-07-05	2,702	2,706	2,560	2,578	38,700	2,578
2016-07-04	2,550	2,743	2,550	2,673	50,100	2,673
2016-07-01	2,499	2,603	2,495	2,545	55,400	2,545
2016-06-30	2,500	2,500	2,450	2,474	35,200	2,474
2016-06-29	2,430	2,530	2,352	2,426	42,500	2,426
2016-06-28	2,343	2,465	2,270	2,300	42,400	2,300
2016-06-27	4,825	4,970	4,570	4,920	28,500	2,460
2016-06-24	4,650	4,685	3,860	4,525	27,300	2,262.50
2016-06-23	4,430	4,560	4,385	4,475	11,700	2,237.50
2016-06-22	4,595	4,600	4,265	4,360	18,300	2,180
2016-06-21	4,900	4,900	4,465	4,590	27,800	2,295
2016-06-20	4,780	4,900	4,760	4,800	11,200	2,400
2016-06-17	4,650	5,020	4,650	4,685	17,600	2,342.50
2016-06-16	4,995	4,995	4,545	4,620	20,700	2,310
2016-06-15	5,020	5,030	4,425	5,000	54,900	2,500
2016-06-14	5,330	5,380	5,090	5,120	28,900	2,560
2016-06-13	5,730	5,890	5,460	5,600	18,600	2,800
2016-06-10	6,030	6,050	5,810	5,820	10,000	2,910
2016-06-09	6,000	6,130	5,950	6,030	16,800	3,015
2016-06-08	5,950	6,020	5,850	5,990	15,400	2,995
2016-06-07	6,180	6,270	6,000	6,000	20,400	3,000
2016-06-06	6,200	6,360	6,120	6,280	16,800	3,140
2016-06-03	6,000	6,340	6,000	6,240	31,800	3,120
2016-06-02	5,790	5,990	5,780	5,990	18,100	2,995
2016-06-01	5,710	5,930	5,710	5,720	27,200	2,860
2016-05-31	6,100	6,100	5,590	5,650	65,900	2,825
2016-05-30	5,190	5,350	5,190	5,270	6,400	2,635
2016-05-27	5,200	5,290	5,140	5,140	9,800	2,570
2016-05-26	5,520	5,520	5,220	5,250	16,000	2,625
2016-05-25	5,650	5,690	5,530	5,590	19,700	2,795
2016-05-24	5,370	5,690	5,370	5,640	19,100	2,820
2016-05-23	5,290	5,380	5,180	5,360	14,800	2,680
2016-05-20	5,210	5,400	5,130	5,300	19,300	2,650
2016-05-19	5,620	5,840	5,230	5,410	38,300	2,705
2016-05-18	5,000	5,480	5,000	5,460	26,900	2,730
2016-05-17	4,880	5,060	4,880	5,000	15,800	2,500
2016-05-16	4,950	5,060	4,925	4,970	33,200	2,485
2016-05-13	4,650	4,980	4,650	4,925	17,800	2,462.50
2016-05-12	4,700	4,765	4,620	4,620	18,600	2,310
2016-05-11	4,800	4,800	4,610	4,710	17,100	2,355
2016-05-10	4,680	4,890	4,410	4,490	53,700	2,245
2016-05-09	4,250	4,295	4,100	4,190	10,000	2,095
2016-05-06	4,200	4,240	4,150	4,200	6,700	2,100
2016-05-02	4,120	4,200	4,095	4,175	5,600	2,087.50
2016-04-28	4,140	4,180	4,115	4,125	3,900	2,062.50
2016-04-27	4,195	4,195	4,040	4,080	11,200	2,040
2016-04-26	4,110	4,230	3,990	4,230	11,100	2,115
2016-04-25	3,990	4,185	3,990	4,040	10,500	2,020
2016-04-22	4,145	4,145	3,990	3,990	9,000	1,995
2016-04-21	4,035	4,145	4,035	4,135	14,300	2,067.50
2016-04-20	3,995	4,110	3,980	4,090	14,100	2,045
2016-04-19	3,970	4,050	3,950	3,995	9,700	1,997.50
2016-04-18	4,095	4,155	3,990	4,010	49,100	2,005
2016-04-15	4,100	4,280	3,905	3,990	63,300	1,995
2016-04-14	4,025	4,025	3,890	3,995	6,300	1,997.50
2016-04-13	3,965	4,035	3,950	3,955	10,000	1,977.50
2016-04-12	3,950	3,950	3,860	3,935	5,500	1,967.50
2016-04-11	3,810	3,930	3,785	3,930	3,600	1,965
2016-04-08	3,775	3,900	3,775	3,875	6,100	1,937.50
2016-04-07	3,915	3,970	3,890	3,915	6,100	1,957.50
2016-04-06	3,740	3,845	3,690	3,845	3,400	1,922.50
2016-04-05	3,775	3,775	3,690	3,740	3,200	1,870
2016-04-04	3,635	3,765	3,635	3,745	4,200	1,872.50
2016-04-01	3,675	3,675	3,600	3,635	4,000	1,817.50
2016-03-31	3,630	3,655	3,605	3,605	2,300	1,802.50
2016-03-30	3,660	3,725	3,585	3,620	7,400	1,810
2016-03-29	3,755	3,825	3,655	3,680	9,400	1,840
2016-03-28	3,785	3,940	3,750	3,755	3,600	1,877.50
2016-03-25	3,800	3,880	3,545	3,880	11,100	1,940
2016-03-24	3,750	3,865	3,750	3,800	4,900	1,900
2016-03-23	3,860	3,930	3,805	3,815	5,700	1,907.50
2016-03-22	3,920	4,035	3,860	3,900	8,100	1,950
2016-03-18	4,015	4,070	3,960	4,010	10,600	2,005
2016-03-17	3,905	4,045	3,905	4,010	17,900	2,005
2016-03-16	3,700	3,975	3,700	3,905	14,800	1,952.50
2016-03-15	3,715	3,715	3,530	3,700	11,800	1,850
2016-03-14	3,420	3,730	3,395	3,730	11,600	1,865
2016-03-11	3,370	3,510	3,325	3,395	13,800	1,697.50
2016-03-10	3,250	3,380	3,250	3,370	3,300	1,685
2016-03-09	3,235	3,240	3,150	3,240	4,900	1,620
2016-03-08	3,230	3,240	3,200	3,235	1,400	1,617.50
2016-03-07	3,275	3,315	3,210	3,255	3,100	1,627.50
2016-03-04	3,270	3,290	3,210	3,275	2,900	1,637.50
2016-03-03	3,340	3,375	3,265	3,270	7,600	1,635
2016-03-02	3,275	3,360	3,245	3,340	8,900	1,670
2016-03-01	3,300	3,330	3,245	3,305	6,900	1,652.50
2016-02-29	3,145	3,295	3,145	3,265	5,600	1,632.50
2016-02-26	3,100	3,195	3,100	3,145	4,600	1,572.50
2016-02-25	3,100	3,120	3,060	3,100	3,000	1,550
2016-02-24	3,190	3,265	3,120	3,135	3,400	1,567.50
2016-02-23	3,340	3,340	3,185	3,190	8,200	1,595
2016-02-22	3,220	3,370	3,150	3,340	9,700	1,670
2016-02-19	3,250	3,250	3,120	3,180	6,800	1,590
2016-02-18	3,270	3,335	3,245	3,265	4,200	1,632.50
2016-02-17	3,245	3,360	3,160	3,270	13,200	1,635
2016-02-16	3,145	3,205	3,145	3,190	4,300	1,595
2016-02-15	3,200	3,245	3,060	3,130	13,600	1,565
2016-02-12	2,650	3,250	2,650	3,100	8,800	1,550
2016-02-10	3,100	3,100	2,933	2,950	7,900	1,475
2016-02-09	3,180	3,180	3,020	3,100	6,200	1,550
2016-02-08	3,050	3,195	3,050	3,180	2,100	1,590
2016-02-05	2,980	3,050	2,930	3,050	5,400	1,525
2016-02-04	2,950	3,095	2,950	2,980	7,900	1,490
2016-02-03	2,900	2,999	2,876	2,950	4,800	1,475
2016-02-02	3,050	3,075	3,005	3,010	6,800	1,505
2016-02-01	3,095	3,150	3,085	3,105	9,700	1,552.50
2016-01-29	3,210	3,355	3,110	3,160	7,600	1,580
2016-01-28	3,290	3,330	3,205	3,235	4,100	1,617.50
2016-01-27	3,400	3,400	3,260	3,270	5,300	1,635
2016-01-26	3,340	3,420	3,200	3,355	8,400	1,677.50
2016-01-25	3,275	3,410	3,155	3,410	10,600	1,705
2016-01-22	3,120	3,280	3,120	3,215	6,000	1,607.50
2016-01-21	3,200	3,320	3,040	3,105	11,300	1,552.50
2016-01-20	3,500	3,560	3,240	3,250	12,600	1,625
2016-01-19	3,255	3,520	3,195	3,520	11,300	1,760
2016-01-18	3,000	3,290	3,000	3,185	15,500	1,592.50
2016-01-15	3,580	3,580	3,030	3,200	26,700	1,600
2016-01-14	3,100	3,470	3,060	3,430	23,500	1,715
2016-01-13	2,815	3,180	2,815	3,170	11,300	1,585
2016-01-12	2,970	3,080	2,750	2,815	15,200	1,407.50
2016-01-08	3,130	3,130	2,950	2,960	22,800	1,480
2016-01-07	3,170	3,200	3,000	3,150	20,200	1,575
2016-01-06	2,950	3,100	2,901	3,100	20,400	1,550
2016-01-05	2,799	3,010	2,772	2,950	30,100	1,475
2016-01-04	2,721	2,845	2,700	2,820	20,100	1,410

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 [2016年度]

7636 (株)ハンズマンの時系列データ [2016年度]