7636 (株)ハンズマン の時系列データ [2007年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2007-12-28 | 840 | 848 | 840 | 848 | 1,000 | 282.67 |
2007-12-26 | 848 | 848 | 848 | 848 | 100 | 282.67 |
2007-12-25 | 810 | 810 | 801 | 801 | 200 | 267 |
2007-12-20 | 811 | 850 | 810 | 810 | 2,800 | 270 |
2007-12-18 | 810 | 830 | 810 | 810 | 3,000 | 270 |
2007-12-17 | 830 | 830 | 810 | 820 | 1,700 | 273.33 |
2007-12-14 | 850 | 850 | 850 | 850 | 100 | 283.33 |
2007-12-13 | 815 | 830 | 815 | 830 | 400 | 276.67 |
2007-12-12 | 815 | 825 | 815 | 825 | 1,800 | 275 |
2007-12-11 | 824 | 824 | 820 | 820 | 1,600 | 273.33 |
2007-12-10 | 820 | 825 | 798 | 825 | 1,900 | 275 |
2007-12-06 | 798 | 798 | 798 | 798 | 100 | 266 |
2007-12-05 | 790 | 790 | 790 | 790 | 2,700 | 263.33 |
2007-12-04 | 805 | 805 | 790 | 791 | 1,600 | 263.67 |
2007-12-03 | 800 | 800 | 800 | 800 | 400 | 266.67 |
2007-11-30 | 800 | 800 | 800 | 800 | 800 | 266.67 |
2007-11-29 | 800 | 800 | 790 | 791 | 5,500 | 263.67 |
2007-11-28 | 800 | 800 | 791 | 791 | 1,200 | 263.67 |
2007-11-27 | 799 | 800 | 799 | 800 | 1,100 | 266.67 |
2007-11-26 | 800 | 800 | 800 | 800 | 200 | 266.67 |
2007-11-22 | 767 | 771 | 767 | 771 | 1,200 | 257 |
2007-11-21 | 801 | 801 | 797 | 797 | 2,300 | 265.67 |
2007-11-20 | 800 | 800 | 800 | 800 | 1,800 | 266.67 |
2007-11-19 | 800 | 801 | 800 | 800 | 1,100 | 266.67 |
2007-11-16 | 806 | 807 | 806 | 807 | 5,700 | 269 |
2007-11-15 | 807 | 807 | 800 | 807 | 10,500 | 269 |
2007-11-14 | 805 | 805 | 805 | 805 | 1,300 | 268.33 |
2007-11-13 | 807 | 807 | 805 | 805 | 500 | 268.33 |
2007-11-12 | 807 | 809 | 807 | 807 | 8,600 | 269 |
2007-11-09 | 800 | 807 | 800 | 807 | 7,100 | 269 |
2007-11-08 | 807 | 808 | 805 | 808 | 6,600 | 269.33 |
2007-11-07 | 807 | 807 | 807 | 807 | 1,500 | 269 |
2007-11-06 | 807 | 810 | 807 | 807 | 1,200 | 269 |
2007-11-05 | 808 | 810 | 808 | 810 | 600 | 270 |
2007-11-02 | 807 | 818 | 807 | 807 | 8,600 | 269 |
2007-11-01 | 817 | 817 | 807 | 807 | 2,200 | 269 |
2007-10-31 | 816 | 835 | 816 | 820 | 1,600 | 273.33 |
2007-10-30 | 815 | 816 | 815 | 815 | 500 | 271.67 |
2007-10-29 | 812 | 819 | 812 | 819 | 300 | 273 |
2007-10-26 | 830 | 830 | 830 | 830 | 500 | 276.67 |
2007-10-25 | 830 | 835 | 830 | 835 | 600 | 278.33 |
2007-10-24 | 840 | 840 | 840 | 840 | 500 | 280 |
2007-10-23 | 805 | 840 | 805 | 840 | 8,800 | 280 |
2007-10-22 | 815 | 815 | 808 | 808 | 1,600 | 269.33 |
2007-10-19 | 810 | 815 | 810 | 815 | 2,600 | 271.67 |
2007-10-18 | 810 | 810 | 810 | 810 | 1,300 | 270 |
2007-10-17 | 820 | 820 | 810 | 818 | 1,500 | 272.67 |
2007-10-16 | 831 | 832 | 830 | 830 | 3,500 | 276.67 |
2007-10-15 | 831 | 831 | 830 | 831 | 1,200 | 277 |
2007-10-12 | 842 | 842 | 831 | 831 | 16,400 | 277 |
2007-10-11 | 830 | 840 | 830 | 840 | 6,700 | 280 |
2007-10-10 | 837 | 837 | 837 | 837 | 1,100 | 279 |
2007-10-09 | 842 | 842 | 835 | 837 | 2,100 | 279 |
2007-10-05 | 840 | 841 | 840 | 841 | 300 | 280.33 |
2007-10-04 | 830 | 861 | 830 | 860 | 2,100 | 286.67 |
2007-10-03 | 811 | 821 | 811 | 820 | 500 | 273.33 |
2007-10-02 | 830 | 837 | 806 | 806 | 4,900 | 268.67 |
2007-10-01 | 850 | 854 | 835 | 835 | 3,900 | 278.33 |
2007-09-28 | 850 | 850 | 840 | 840 | 1,500 | 280 |
2007-09-27 | 851 | 855 | 850 | 850 | 6,200 | 283.33 |
2007-09-26 | 850 | 852 | 850 | 851 | 400 | 283.67 |
2007-09-25 | 852 | 860 | 852 | 852 | 1,900 | 284 |
2007-09-21 | 851 | 860 | 851 | 860 | 500 | 286.67 |
2007-09-20 | 872 | 875 | 872 | 875 | 1,500 | 291.67 |
2007-09-19 | 879 | 889 | 879 | 889 | 2,100 | 296.33 |
2007-09-18 | 890 | 890 | 890 | 890 | 300 | 296.67 |
2007-09-14 | 891 | 891 | 891 | 891 | 200 | 297 |
2007-09-13 | 901 | 901 | 900 | 900 | 800 | 300 |
2007-09-12 | 902 | 902 | 902 | 902 | 100 | 300.67 |
2007-09-11 | 891 | 900 | 891 | 900 | 3,900 | 300 |
2007-09-10 | 895 | 945 | 895 | 945 | 1,300 | 315 |
2007-09-07 | 909 | 910 | 892 | 892 | 2,400 | 297.33 |
2007-09-06 | 904 | 904 | 902 | 902 | 200 | 300.67 |
2007-09-05 | 920 | 920 | 905 | 905 | 800 | 301.67 |
2007-09-03 | 930 | 930 | 930 | 930 | 1,000 | 310 |
2007-08-31 | 915 | 915 | 915 | 915 | 200 | 305 |
2007-08-27 | 945 | 945 | 945 | 945 | 100 | 315 |
2007-08-24 | 925 | 925 | 925 | 925 | 200 | 308.33 |
2007-08-23 | 920 | 930 | 920 | 930 | 500 | 310 |
2007-08-22 | 939 | 939 | 915 | 930 | 300 | 310 |
2007-08-21 | 930 | 943 | 930 | 935 | 700 | 311.67 |
2007-08-17 | 908 | 925 | 908 | 925 | 2,500 | 308.33 |
2007-08-16 | 930 | 931 | 925 | 931 | 2,200 | 310.33 |
2007-08-15 | 931 | 931 | 930 | 930 | 600 | 310 |
2007-08-14 | 935 | 936 | 935 | 936 | 200 | 312 |
2007-08-13 | 935 | 935 | 935 | 935 | 500 | 311.67 |
2007-08-10 | 939 | 964 | 939 | 964 | 4,100 | 321.33 |
2007-08-09 | 925 | 939 | 925 | 935 | 3,300 | 311.67 |
2007-08-08 | 943 | 943 | 935 | 935 | 1,700 | 311.67 |
2007-08-07 | 947 | 947 | 935 | 945 | 1,400 | 315 |
2007-08-06 | 937 | 937 | 937 | 937 | 600 | 312.33 |
2007-08-03 | 942 | 942 | 942 | 942 | 100 | 314 |
2007-08-02 | 950 | 957 | 950 | 950 | 800 | 316.67 |
2007-08-01 | 940 | 940 | 940 | 940 | 100 | 313.33 |
2007-07-31 | 938 | 960 | 938 | 960 | 1,600 | 320 |
2007-07-30 | 935 | 937 | 935 | 937 | 6,900 | 312.33 |
2007-07-27 | 935 | 936 | 935 | 935 | 4,700 | 311.67 |
2007-07-26 | 935 | 935 | 935 | 935 | 4,200 | 311.67 |
2007-07-25 | 937 | 940 | 936 | 936 | 2,100 | 312 |
2007-07-24 | 941 | 944 | 941 | 944 | 900 | 314.67 |
2007-07-23 | 955 | 955 | 950 | 950 | 7,600 | 316.67 |
2007-07-20 | 955 | 957 | 955 | 957 | 1,400 | 319 |
2007-07-19 | 955 | 959 | 955 | 955 | 1,200 | 318.33 |
2007-07-18 | 960 | 960 | 955 | 956 | 4,900 | 318.67 |
2007-07-17 | 972 | 972 | 956 | 958 | 2,200 | 319.33 |
2007-07-13 | 956 | 975 | 956 | 975 | 5,800 | 325 |
2007-07-12 | 965 | 965 | 958 | 958 | 300 | 319.33 |
2007-07-11 | 960 | 966 | 957 | 966 | 1,600 | 322 |
2007-07-10 | 970 | 970 | 968 | 968 | 1,400 | 322.67 |
2007-07-09 | 960 | 970 | 960 | 970 | 300 | 323.33 |
2007-07-06 | 958 | 958 | 955 | 956 | 400 | 318.67 |
2007-07-05 | 956 | 956 | 955 | 955 | 1,500 | 318.33 |
2007-07-04 | 960 | 960 | 957 | 957 | 400 | 319 |
2007-07-03 | 955 | 960 | 955 | 960 | 3,000 | 320 |
2007-07-02 | 955 | 960 | 955 | 960 | 2,200 | 320 |
2007-06-29 | 956 | 958 | 956 | 956 | 1,700 | 318.67 |
2007-06-28 | 956 | 972 | 956 | 970 | 3,200 | 323.33 |
2007-06-27 | 960 | 964 | 955 | 963 | 8,100 | 321 |
2007-06-26 | 955 | 962 | 955 | 962 | 3,200 | 320.67 |
2007-06-25 | 979 | 985 | 979 | 985 | 3,600 | 328.33 |
2007-06-22 | 977 | 986 | 972 | 973 | 2,400 | 324.33 |
2007-06-21 | 966 | 976 | 966 | 970 | 2,400 | 323.33 |
2007-06-20 | 970 | 970 | 967 | 968 | 1,900 | 322.67 |
2007-06-19 | 960 | 979 | 960 | 979 | 2,000 | 326.33 |
2007-06-18 | 965 | 970 | 960 | 960 | 12,700 | 320 |
2007-06-15 | 979 | 979 | 960 | 965 | 3,800 | 321.67 |
2007-06-14 | 970 | 986 | 961 | 986 | 1,700 | 328.67 |
2007-06-13 | 970 | 970 | 960 | 970 | 5,000 | 323.33 |
2007-06-12 | 970 | 975 | 965 | 970 | 11,000 | 323.33 |
2007-06-11 | 975 | 975 | 975 | 975 | 2,100 | 325 |
2007-06-08 | 970 | 975 | 970 | 975 | 300 | 325 |
2007-06-07 | 965 | 970 | 965 | 970 | 600 | 323.33 |
2007-06-06 | 970 | 970 | 967 | 970 | 300 | 323.33 |
2007-06-05 | 979 | 979 | 979 | 979 | 200 | 326.33 |
2007-06-04 | 970 | 972 | 960 | 960 | 2,400 | 320 |
2007-06-01 | 980 | 980 | 979 | 980 | 2,000 | 326.67 |
2007-05-31 | 951 | 1,000 | 950 | 1,000 | 23,000 | 333.33 |
2007-05-30 | 960 | 960 | 951 | 954 | 1,700 | 318 |
2007-05-29 | 960 | 960 | 956 | 960 | 7,900 | 320 |
2007-05-28 | 979 | 990 | 979 | 990 | 2,100 | 330 |
2007-05-25 | 969 | 969 | 969 | 969 | 100 | 323 |
2007-05-24 | 954 | 970 | 954 | 970 | 2,500 | 323.33 |
2007-05-23 | 959 | 962 | 940 | 955 | 7,800 | 318.33 |
2007-05-22 | 958 | 958 | 958 | 958 | 100 | 319.33 |
2007-05-21 | 956 | 975 | 956 | 970 | 300 | 323.33 |
2007-05-18 | 959 | 959 | 956 | 956 | 600 | 318.67 |
2007-05-17 | 975 | 980 | 950 | 955 | 4,800 | 318.33 |
2007-05-16 | 983 | 983 | 976 | 976 | 3,100 | 325.33 |
2007-05-15 | 990 | 990 | 982 | 982 | 5,100 | 327.33 |
2007-05-14 | 990 | 991 | 984 | 984 | 10,800 | 328 |
2007-05-11 | 990 | 990 | 983 | 986 | 4,400 | 328.67 |
2007-05-10 | 995 | 995 | 990 | 990 | 12,600 | 330 |
2007-05-09 | 995 | 995 | 990 | 995 | 4,200 | 331.67 |
2007-05-08 | 976 | 990 | 973 | 990 | 5,300 | 330 |
2007-05-07 | 975 | 975 | 973 | 975 | 3,400 | 325 |
2007-05-02 | 976 | 979 | 975 | 975 | 1,100 | 325 |
2007-05-01 | 980 | 989 | 976 | 989 | 1,000 | 329.67 |
2007-04-27 | 978 | 980 | 972 | 972 | 500 | 324 |
2007-04-26 | 950 | 968 | 950 | 968 | 700 | 322.67 |
2007-04-25 | 940 | 941 | 940 | 940 | 2,300 | 313.33 |
2007-04-24 | 940 | 949 | 940 | 949 | 300 | 316.33 |
2007-04-23 | 960 | 960 | 944 | 944 | 25,300 | 314.67 |
2007-04-19 | 964 | 990 | 960 | 970 | 10,300 | 323.33 |
2007-04-18 | 976 | 976 | 929 | 944 | 25,100 | 314.67 |
2007-04-17 | 985 | 985 | 984 | 984 | 800 | 328 |
2007-04-16 | 989 | 989 | 989 | 989 | 200 | 329.67 |
2007-04-13 | 988 | 990 | 986 | 989 | 1,800 | 329.67 |
2007-04-12 | 989 | 991 | 986 | 987 | 3,200 | 329 |
2007-04-11 | 991 | 991 | 989 | 990 | 1,400 | 330 |
2007-04-10 | 995 | 997 | 989 | 997 | 3,000 | 332.33 |
2007-04-09 | 989 | 995 | 989 | 995 | 1,700 | 331.67 |
2007-04-06 | 990 | 993 | 988 | 989 | 2,000 | 329.67 |
2007-04-05 | 994 | 994 | 990 | 992 | 1,500 | 330.67 |
2007-04-04 | 990 | 999 | 990 | 990 | 3,300 | 330 |
2007-04-03 | 992 | 995 | 992 | 995 | 700 | 331.67 |
2007-04-02 | 998 | 1,000 | 998 | 1,000 | 2,100 | 333.33 |
2007-03-30 | 1,000 | 1,009 | 985 | 1,000 | 6,800 | 333.33 |
2007-03-29 | 1,000 | 1,000 | 999 | 1,000 | 1,400 | 333.33 |
2007-03-28 | 1,000 | 1,000 | 999 | 999 | 700 | 333 |
2007-03-27 | 1,000 | 1,000 | 997 | 997 | 600 | 332.33 |
2007-03-26 | 1,000 | 1,000 | 995 | 995 | 2,400 | 331.67 |
2007-03-23 | 997 | 1,000 | 997 | 1,000 | 1,600 | 333.33 |
2007-03-22 | 1,000 | 1,001 | 1,000 | 1,000 | 1,700 | 333.33 |
2007-03-20 | 1,001 | 1,004 | 1,000 | 1,000 | 2,300 | 333.33 |
2007-03-19 | 1,000 | 1,008 | 998 | 1,000 | 3,900 | 333.33 |
2007-03-16 | 1,002 | 1,002 | 998 | 998 | 2,000 | 332.67 |
2007-03-15 | 1,000 | 1,001 | 1,000 | 1,001 | 1,500 | 333.67 |
2007-03-14 | 1,000 | 1,001 | 999 | 999 | 3,800 | 333 |
2007-03-13 | 1,005 | 1,010 | 1,000 | 1,001 | 3,100 | 333.67 |
2007-03-12 | 1,016 | 1,016 | 1,000 | 1,008 | 4,400 | 336 |
2007-03-09 | 1,002 | 1,014 | 1,000 | 1,014 | 4,300 | 338 |
2007-03-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,900 | 333.33 |
2007-03-07 | 1,010 | 1,011 | 997 | 1,000 | 7,200 | 333.33 |
2007-03-06 | 1,015 | 1,015 | 1,011 | 1,011 | 1,400 | 337 |
2007-03-05 | 1,010 | 1,010 | 997 | 1,010 | 6,600 | 336.67 |
2007-03-02 | 1,023 | 1,023 | 1,016 | 1,020 | 5,800 | 340 |
2007-03-01 | 1,033 | 1,044 | 1,023 | 1,030 | 7,200 | 343.33 |
2007-02-28 | 1,030 | 1,038 | 1,014 | 1,033 | 6,000 | 344.33 |
2007-02-27 | 1,064 | 1,064 | 1,064 | 1,064 | 100 | 354.67 |
2007-02-26 | 1,061 | 1,063 | 1,055 | 1,055 | 1,400 | 351.67 |
2007-02-23 | 1,062 | 1,069 | 1,047 | 1,069 | 2,900 | 356.33 |
2007-02-22 | 1,070 | 1,074 | 1,070 | 1,073 | 1,400 | 357.67 |
2007-02-21 | 1,063 | 1,070 | 1,061 | 1,062 | 1,600 | 354 |
2007-02-20 | 1,067 | 1,068 | 1,062 | 1,068 | 500 | 356 |
2007-02-19 | 1,070 | 1,076 | 1,061 | 1,061 | 2,500 | 353.67 |
2007-02-16 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 356.67 |
2007-02-15 | 1,072 | 1,072 | 1,069 | 1,071 | 900 | 357 |
2007-02-14 | 1,076 | 1,090 | 1,076 | 1,080 | 1,000 | 360 |
2007-02-13 | 1,100 | 1,100 | 1,075 | 1,075 | 2,900 | 358.33 |
2007-02-09 | 1,109 | 1,109 | 1,077 | 1,088 | 5,200 | 362.67 |
2007-02-08 | 1,085 | 1,135 | 1,085 | 1,110 | 26,100 | 370 |
2007-02-07 | 1,035 | 1,036 | 1,030 | 1,030 | 5,700 | 343.33 |
2007-02-06 | 1,030 | 1,030 | 1,029 | 1,030 | 2,600 | 343.33 |
2007-02-05 | 1,030 | 1,031 | 1,027 | 1,030 | 4,900 | 343.33 |
2007-02-02 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 343.33 |
2007-02-01 | 1,055 | 1,055 | 1,031 | 1,031 | 4,200 | 343.67 |
2007-01-31 | 1,066 | 1,066 | 1,057 | 1,057 | 1,400 | 352.33 |
2007-01-30 | 1,058 | 1,070 | 1,051 | 1,065 | 18,100 | 355 |
2007-01-29 | 1,050 | 1,067 | 1,020 | 1,038 | 49,300 | 346 |
2007-01-26 | 1,038 | 1,038 | 1,030 | 1,030 | 6,200 | 343.33 |
2007-01-25 | 1,050 | 1,050 | 1,045 | 1,045 | 4,500 | 348.33 |
2007-01-24 | 1,060 | 1,060 | 1,049 | 1,049 | 2,200 | 349.67 |
2007-01-23 | 1,060 | 1,060 | 1,060 | 1,060 | 2,800 | 353.33 |
2007-01-22 | 1,064 | 1,064 | 1,057 | 1,060 | 1,100 | 353.33 |
2007-01-19 | 1,065 | 1,065 | 1,065 | 1,065 | 400 | 355 |
2007-01-18 | 1,065 | 1,065 | 1,060 | 1,061 | 4,400 | 353.67 |
2007-01-17 | 1,064 | 1,065 | 1,056 | 1,056 | 2,400 | 352 |
2007-01-16 | 1,070 | 1,070 | 1,065 | 1,065 | 2,100 | 355 |
2007-01-15 | 1,075 | 1,100 | 1,075 | 1,075 | 3,200 | 358.33 |
2007-01-12 | 1,057 | 1,057 | 1,057 | 1,057 | 100 | 352.33 |
2007-01-11 | 1,065 | 1,065 | 1,055 | 1,055 | 1,300 | 351.67 |
2007-01-10 | 1,069 | 1,069 | 1,045 | 1,045 | 900 | 348.33 |
2007-01-09 | 1,041 | 1,041 | 1,041 | 1,041 | 400 | 347 |
2007-01-05 | 1,070 | 1,070 | 1,041 | 1,041 | 2,800 | 347 |
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