7636 (株)ハンズマン の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 810 | 811 | 805 | 805 | 2,000 | 268.33 |
2012-12-27 | 809 | 810 | 809 | 809 | 500 | 269.67 |
2012-12-26 | 810 | 810 | 772 | 796 | 1,600 | 265.33 |
2012-12-25 | 805 | 810 | 805 | 810 | 6,700 | 270 |
2012-12-21 | 801 | 806 | 801 | 806 | 2,800 | 268.67 |
2012-12-20 | 805 | 810 | 801 | 810 | 3,100 | 270 |
2012-12-19 | 811 | 818 | 801 | 801 | 2,200 | 267 |
2012-12-18 | 810 | 811 | 810 | 811 | 1,900 | 270.33 |
2012-12-17 | 810 | 810 | 810 | 810 | 1,200 | 270 |
2012-12-14 | 808 | 810 | 807 | 810 | 4,200 | 270 |
2012-12-13 | 807 | 807 | 800 | 807 | 3,900 | 269 |
2012-12-12 | 776 | 809 | 776 | 796 | 2,700 | 265.33 |
2012-12-11 | 780 | 790 | 780 | 790 | 1,700 | 263.33 |
2012-12-10 | 778 | 780 | 778 | 780 | 1,200 | 260 |
2012-12-07 | 778 | 778 | 770 | 778 | 1,400 | 259.33 |
2012-12-06 | 774 | 778 | 774 | 778 | 2,000 | 259.33 |
2012-12-05 | 775 | 775 | 767 | 767 | 2,100 | 255.67 |
2012-12-04 | 780 | 780 | 775 | 775 | 1,200 | 258.33 |
2012-12-03 | 780 | 780 | 775 | 780 | 1,900 | 260 |
2012-11-30 | 765 | 777 | 765 | 770 | 1,900 | 256.67 |
2012-11-29 | 769 | 769 | 765 | 765 | 1,200 | 255 |
2012-11-28 | 768 | 775 | 768 | 775 | 1,000 | 258.33 |
2012-11-27 | 765 | 768 | 765 | 768 | 2,500 | 256 |
2012-11-26 | 764 | 765 | 764 | 765 | 900 | 255 |
2012-11-22 | 766 | 766 | 764 | 764 | 1,300 | 254.67 |
2012-11-21 | 764 | 766 | 764 | 765 | 2,100 | 255 |
2012-11-20 | 751 | 769 | 751 | 758 | 6,100 | 252.67 |
2012-11-19 | 750 | 752 | 750 | 751 | 1,000 | 250.33 |
2012-11-16 | 752 | 752 | 746 | 749 | 2,500 | 249.67 |
2012-11-15 | 759 | 759 | 750 | 750 | 2,500 | 250 |
2012-11-14 | 760 | 760 | 751 | 751 | 800 | 250.33 |
2012-11-13 | 752 | 760 | 752 | 760 | 1,000 | 253.33 |
2012-11-12 | 751 | 751 | 751 | 751 | 700 | 250.33 |
2012-11-09 | 762 | 763 | 760 | 763 | 2,900 | 254.33 |
2012-11-08 | 762 | 762 | 761 | 762 | 1,400 | 254 |
2012-11-07 | 756 | 765 | 756 | 765 | 1,200 | 255 |
2012-11-06 | 758 | 758 | 749 | 756 | 5,800 | 252 |
2012-11-05 | 760 | 760 | 751 | 758 | 1,500 | 252.67 |
2012-11-02 | 762 | 762 | 757 | 760 | 1,200 | 253.33 |
2012-11-01 | 761 | 765 | 758 | 758 | 1,600 | 252.67 |
2012-10-31 | 764 | 764 | 761 | 761 | 900 | 253.67 |
2012-10-30 | 764 | 764 | 764 | 764 | 600 | 254.67 |
2012-10-29 | 760 | 770 | 760 | 764 | 1,600 | 254.67 |
2012-10-26 | 759 | 765 | 759 | 759 | 3,200 | 253 |
2012-10-25 | 749 | 749 | 749 | 749 | 600 | 249.67 |
2012-10-24 | 743 | 749 | 743 | 749 | 1,000 | 249.67 |
2012-10-23 | 743 | 743 | 743 | 743 | 600 | 247.67 |
2012-10-22 | 745 | 745 | 731 | 731 | 2,000 | 243.67 |
2012-10-19 | 748 | 748 | 743 | 745 | 700 | 248.33 |
2012-10-18 | 742 | 748 | 738 | 748 | 3,600 | 249.33 |
2012-10-17 | 722 | 739 | 722 | 738 | 2,200 | 246 |
2012-10-16 | 716 | 720 | 716 | 720 | 500 | 240 |
2012-10-15 | 716 | 720 | 715 | 715 | 1,300 | 238.33 |
2012-10-12 | 718 | 718 | 716 | 716 | 1,500 | 238.67 |
2012-10-11 | 718 | 718 | 712 | 718 | 1,700 | 239.33 |
2012-10-10 | 712 | 719 | 712 | 718 | 20,400 | 239.33 |
2012-10-09 | 717 | 717 | 707 | 712 | 2,800 | 237.33 |
2012-10-05 | 715 | 715 | 707 | 710 | 1,700 | 236.67 |
2012-10-04 | 700 | 704 | 699 | 704 | 1,400 | 234.67 |
2012-10-03 | 700 | 700 | 698 | 700 | 2,100 | 233.33 |
2012-10-02 | 693 | 704 | 693 | 700 | 2,400 | 233.33 |
2012-10-01 | 701 | 704 | 691 | 692 | 4,700 | 230.67 |
2012-09-28 | 700 | 702 | 699 | 700 | 3,500 | 233.33 |
2012-09-27 | 701 | 703 | 699 | 699 | 7,300 | 233 |
2012-09-26 | 715 | 715 | 710 | 710 | 3,600 | 236.67 |
2012-09-25 | 719 | 720 | 715 | 718 | 1,500 | 239.33 |
2012-09-24 | 728 | 728 | 724 | 727 | 3,000 | 242.33 |
2012-09-21 | 730 | 730 | 728 | 728 | 1,100 | 242.67 |
2012-09-20 | 735 | 735 | 726 | 730 | 2,000 | 243.33 |
2012-09-19 | 733 | 733 | 730 | 730 | 2,000 | 243.33 |
2012-09-18 | 735 | 737 | 733 | 733 | 1,800 | 244.33 |
2012-09-14 | 730 | 730 | 730 | 730 | 100 | 243.33 |
2012-09-13 | 737 | 737 | 730 | 730 | 1,500 | 243.33 |
2012-09-12 | 735 | 737 | 730 | 730 | 1,200 | 243.33 |
2012-09-11 | 734 | 735 | 734 | 735 | 700 | 245 |
2012-09-10 | 730 | 734 | 727 | 734 | 7,500 | 244.67 |
2012-09-07 | 737 | 737 | 727 | 727 | 4,700 | 242.33 |
2012-09-06 | 738 | 738 | 737 | 737 | 700 | 245.67 |
2012-09-05 | 738 | 738 | 738 | 738 | 1,100 | 246 |
2012-09-04 | 738 | 738 | 738 | 738 | 600 | 246 |
2012-09-03 | 738 | 738 | 738 | 738 | 800 | 246 |
2012-08-31 | 738 | 739 | 735 | 738 | 1,600 | 246 |
2012-08-30 | 744 | 744 | 726 | 726 | 2,400 | 242 |
2012-08-29 | 730 | 745 | 730 | 731 | 2,800 | 243.67 |
2012-08-28 | 728 | 730 | 728 | 730 | 2,000 | 243.33 |
2012-08-27 | 728 | 729 | 727 | 728 | 1,900 | 242.67 |
2012-08-24 | 723 | 727 | 723 | 727 | 800 | 242.33 |
2012-08-23 | 720 | 728 | 720 | 723 | 1,800 | 241 |
2012-08-22 | 728 | 728 | 717 | 720 | 1,500 | 240 |
2012-08-21 | 726 | 730 | 711 | 728 | 3,500 | 242.67 |
2012-08-20 | 735 | 735 | 726 | 726 | 1,500 | 242 |
2012-08-17 | 724 | 726 | 722 | 726 | 2,500 | 242 |
2012-08-16 | 739 | 739 | 720 | 724 | 1,700 | 241.33 |
2012-08-15 | 739 | 739 | 739 | 739 | 1,100 | 246.33 |
2012-08-14 | 739 | 739 | 730 | 739 | 2,800 | 246.33 |
2012-08-13 | 743 | 743 | 735 | 739 | 2,400 | 246.33 |
2012-08-10 | 740 | 745 | 740 | 743 | 26,200 | 247.67 |
2012-08-09 | 745 | 745 | 740 | 740 | 2,100 | 246.67 |
2012-08-08 | 733 | 745 | 733 | 745 | 2,300 | 248.33 |
2012-08-07 | 730 | 733 | 730 | 733 | 1,900 | 244.33 |
2012-08-06 | 711 | 734 | 711 | 730 | 7,200 | 243.33 |
2012-08-03 | 760 | 760 | 697 | 697 | 10,900 | 232.33 |
2012-08-02 | 760 | 760 | 760 | 760 | 1,400 | 253.33 |
2012-08-01 | 766 | 766 | 760 | 760 | 1,100 | 253.33 |
2012-07-31 | 769 | 769 | 765 | 766 | 2,700 | 255.33 |
2012-07-30 | 765 | 766 | 765 | 766 | 1,300 | 255.33 |
2012-07-27 | 755 | 755 | 750 | 750 | 600 | 250 |
2012-07-26 | 757 | 757 | 744 | 747 | 7,600 | 249 |
2012-07-25 | 767 | 767 | 746 | 757 | 4,200 | 252.33 |
2012-07-24 | 763 | 763 | 750 | 760 | 3,600 | 253.33 |
2012-07-23 | 774 | 774 | 763 | 763 | 3,400 | 254.33 |
2012-07-20 | 774 | 778 | 768 | 774 | 5,800 | 258 |
2012-07-19 | 785 | 785 | 774 | 774 | 3,500 | 258 |
2012-07-18 | 795 | 795 | 785 | 785 | 5,000 | 261.67 |
2012-07-17 | 785 | 787 | 782 | 782 | 4,900 | 260.67 |
2012-07-13 | 775 | 776 | 768 | 776 | 6,600 | 258.67 |
2012-07-12 | 773 | 775 | 773 | 775 | 2,200 | 258.33 |
2012-07-11 | 770 | 773 | 770 | 773 | 1,700 | 257.67 |
2012-07-10 | 773 | 774 | 770 | 770 | 8,500 | 256.67 |
2012-07-09 | 779 | 779 | 770 | 773 | 2,400 | 257.67 |
2012-07-06 | 775 | 780 | 770 | 779 | 10,200 | 259.67 |
2012-07-05 | 779 | 779 | 771 | 771 | 5,000 | 257 |
2012-07-04 | 787 | 787 | 771 | 778 | 4,600 | 259.33 |
2012-07-03 | 795 | 795 | 786 | 786 | 1,200 | 262 |
2012-07-02 | 793 | 793 | 784 | 785 | 2,700 | 261.67 |
2012-06-29 | 790 | 795 | 790 | 794 | 3,200 | 264.67 |
2012-06-28 | 790 | 790 | 785 | 786 | 1,500 | 262 |
2012-06-27 | 792 | 793 | 783 | 790 | 3,700 | 263.33 |
2012-06-26 | 806 | 815 | 803 | 805 | 8,300 | 268.33 |
2012-06-25 | 813 | 815 | 806 | 810 | 7,800 | 270 |
2012-06-22 | 809 | 814 | 809 | 814 | 5,200 | 271.33 |
2012-06-21 | 802 | 809 | 802 | 809 | 4,400 | 269.67 |
2012-06-20 | 801 | 802 | 800 | 800 | 3,500 | 266.67 |
2012-06-19 | 802 | 805 | 799 | 801 | 3,600 | 267 |
2012-06-18 | 800 | 805 | 800 | 802 | 3,400 | 267.33 |
2012-06-15 | 800 | 810 | 800 | 800 | 3,500 | 266.67 |
2012-06-14 | 800 | 800 | 798 | 800 | 2,100 | 266.67 |
2012-06-13 | 800 | 800 | 800 | 800 | 2,100 | 266.67 |
2012-06-12 | 803 | 803 | 800 | 800 | 6,000 | 266.67 |
2012-06-11 | 800 | 805 | 800 | 802 | 10,100 | 267.33 |
2012-06-08 | 804 | 804 | 800 | 800 | 3,500 | 266.67 |
2012-06-07 | 805 | 806 | 802 | 802 | 3,300 | 267.33 |
2012-06-06 | 808 | 815 | 803 | 803 | 2,200 | 267.67 |
2012-06-05 | 801 | 801 | 800 | 800 | 1,100 | 266.67 |
2012-06-04 | 816 | 816 | 795 | 800 | 2,500 | 266.67 |
2012-06-01 | 814 | 818 | 809 | 818 | 1,600 | 272.67 |
2012-05-31 | 820 | 820 | 811 | 811 | 2,000 | 270.33 |
2012-05-30 | 827 | 831 | 825 | 825 | 1,800 | 275 |
2012-05-29 | 830 | 839 | 830 | 832 | 3,600 | 277.33 |
2012-05-28 | 838 | 838 | 829 | 829 | 1,200 | 276.33 |
2012-05-25 | 837 | 837 | 836 | 836 | 1,300 | 278.67 |
2012-05-24 | 833 | 833 | 805 | 827 | 2,100 | 275.67 |
2012-05-23 | 833 | 833 | 833 | 833 | 900 | 277.67 |
2012-05-22 | 820 | 833 | 814 | 833 | 900 | 277.67 |
2012-05-21 | 817 | 817 | 811 | 811 | 1,000 | 270.33 |
2012-05-18 | 810 | 818 | 803 | 817 | 2,300 | 272.33 |
2012-05-17 | 800 | 810 | 800 | 810 | 1,800 | 270 |
2012-05-16 | 807 | 810 | 800 | 810 | 2,200 | 270 |
2012-05-15 | 825 | 825 | 798 | 812 | 7,100 | 270.67 |
2012-05-14 | 846 | 850 | 836 | 839 | 3,400 | 279.67 |
2012-05-11 | 865 | 865 | 850 | 859 | 3,800 | 286.33 |
2012-05-10 | 872 | 872 | 861 | 866 | 4,500 | 288.67 |
2012-05-09 | 871 | 872 | 862 | 872 | 6,100 | 290.67 |
2012-05-08 | 871 | 872 | 862 | 871 | 2,100 | 290.33 |
2012-05-07 | 878 | 878 | 861 | 864 | 6,400 | 288 |
2012-05-02 | 862 | 872 | 862 | 869 | 3,000 | 289.67 |
2012-05-01 | 880 | 880 | 860 | 865 | 9,700 | 288.33 |
2012-04-27 | 872 | 881 | 868 | 880 | 4,000 | 293.33 |
2012-04-26 | 886 | 886 | 878 | 881 | 7,900 | 293.67 |
2012-04-25 | 893 | 893 | 884 | 884 | 6,800 | 294.67 |
2012-04-24 | 891 | 891 | 882 | 885 | 4,700 | 295 |
2012-04-23 | 895 | 895 | 890 | 890 | 15,600 | 296.67 |
2012-04-20 | 885 | 885 | 882 | 882 | 4,000 | 294 |
2012-04-19 | 880 | 886 | 880 | 882 | 1,700 | 294 |
2012-04-18 | 880 | 882 | 880 | 880 | 3,000 | 293.33 |
2012-04-17 | 880 | 880 | 878 | 880 | 300 | 293.33 |
2012-04-16 | 882 | 887 | 880 | 880 | 1,300 | 293.33 |
2012-04-13 | 880 | 885 | 878 | 880 | 2,600 | 293.33 |
2012-04-12 | 885 | 886 | 880 | 880 | 2,500 | 293.33 |
2012-04-11 | 885 | 885 | 880 | 880 | 2,500 | 293.33 |
2012-04-10 | 890 | 890 | 885 | 889 | 2,000 | 296.33 |
2012-04-09 | 887 | 890 | 887 | 890 | 1,400 | 296.67 |
2012-04-06 | 888 | 889 | 882 | 882 | 5,700 | 294 |
2012-04-05 | 871 | 886 | 871 | 886 | 3,700 | 295.33 |
2012-04-04 | 885 | 885 | 863 | 876 | 2,400 | 292 |
2012-04-03 | 882 | 886 | 877 | 885 | 3,700 | 295 |
2012-04-02 | 890 | 890 | 880 | 889 | 5,100 | 296.33 |
2012-03-30 | 873 | 890 | 868 | 890 | 5,900 | 296.67 |
2012-03-29 | 865 | 873 | 865 | 868 | 15,400 | 289.33 |
2012-03-28 | 875 | 880 | 868 | 868 | 10,300 | 289.33 |
2012-03-27 | 879 | 889 | 868 | 875 | 8,100 | 291.67 |
2012-03-26 | 881 | 881 | 863 | 871 | 2,800 | 290.33 |
2012-03-23 | 861 | 882 | 861 | 881 | 11,000 | 293.67 |
2012-03-22 | 844 | 859 | 839 | 859 | 6,000 | 286.33 |
2012-03-21 | 834 | 854 | 834 | 844 | 8,500 | 281.33 |
2012-03-19 | 818 | 829 | 818 | 829 | 2,200 | 276.33 |
2012-03-16 | 812 | 815 | 806 | 814 | 2,300 | 271.33 |
2012-03-15 | 803 | 806 | 800 | 806 | 6,400 | 268.67 |
2012-03-14 | 800 | 806 | 797 | 797 | 2,700 | 265.67 |
2012-03-13 | 789 | 799 | 789 | 798 | 2,000 | 266 |
2012-03-12 | 792 | 800 | 779 | 788 | 8,200 | 262.67 |
2012-03-09 | 792 | 795 | 791 | 792 | 1,800 | 264 |
2012-03-08 | 782 | 795 | 781 | 792 | 4,700 | 264 |
2012-03-07 | 782 | 795 | 777 | 779 | 5,900 | 259.67 |
2012-03-06 | 795 | 796 | 786 | 790 | 6,500 | 263.33 |
2012-03-05 | 800 | 808 | 796 | 800 | 4,700 | 266.67 |
2012-03-02 | 800 | 801 | 798 | 800 | 3,400 | 266.67 |
2012-03-01 | 798 | 798 | 797 | 797 | 2,100 | 265.67 |
2012-02-29 | 802 | 802 | 790 | 799 | 6,800 | 266.33 |
2012-02-28 | 801 | 801 | 800 | 800 | 1,100 | 266.67 |
2012-02-27 | 800 | 802 | 795 | 802 | 2,500 | 267.33 |
2012-02-24 | 783 | 801 | 783 | 800 | 5,700 | 266.67 |
2012-02-23 | 806 | 807 | 789 | 801 | 5,100 | 267 |
2012-02-22 | 806 | 806 | 797 | 806 | 1,300 | 268.67 |
2012-02-21 | 808 | 808 | 805 | 806 | 1,200 | 268.67 |
2012-02-20 | 808 | 814 | 800 | 808 | 6,000 | 269.33 |
2012-02-17 | 803 | 811 | 803 | 810 | 600 | 270 |
2012-02-16 | 785 | 800 | 785 | 800 | 4,000 | 266.67 |
2012-02-15 | 780 | 789 | 780 | 786 | 4,200 | 262 |
2012-02-14 | 780 | 783 | 780 | 780 | 2,400 | 260 |
2012-02-13 | 790 | 790 | 782 | 782 | 1,100 | 260.67 |
2012-02-10 | 776 | 784 | 776 | 780 | 3,800 | 260 |
2012-02-09 | 777 | 780 | 775 | 776 | 1,700 | 258.67 |
2012-02-08 | 764 | 773 | 764 | 767 | 4,500 | 255.67 |
2012-02-07 | 764 | 764 | 763 | 764 | 1,500 | 254.67 |
2012-02-06 | 767 | 773 | 760 | 764 | 4,300 | 254.67 |
2012-02-03 | 767 | 767 | 767 | 767 | 4,500 | 255.67 |
2012-02-02 | 773 | 773 | 767 | 767 | 3,500 | 255.67 |
2012-02-01 | 773 | 773 | 773 | 773 | 100 | 257.67 |
2012-01-31 | 769 | 773 | 767 | 767 | 1,400 | 255.67 |
2012-01-30 | 773 | 780 | 770 | 770 | 3,700 | 256.67 |
2012-01-27 | 773 | 773 | 773 | 773 | 200 | 257.67 |
2012-01-26 | 778 | 778 | 773 | 773 | 1,900 | 257.67 |
2012-01-25 | 773 | 773 | 773 | 773 | 300 | 257.67 |
2012-01-24 | 773 | 773 | 770 | 772 | 2,400 | 257.33 |
2012-01-23 | 773 | 777 | 773 | 775 | 1,600 | 258.33 |
2012-01-20 | 775 | 779 | 773 | 773 | 1,300 | 257.67 |
2012-01-19 | 777 | 777 | 774 | 774 | 900 | 258 |
2012-01-18 | 776 | 780 | 775 | 780 | 900 | 260 |
2012-01-17 | 776 | 777 | 776 | 777 | 300 | 259 |
2012-01-16 | 776 | 780 | 776 | 780 | 600 | 260 |
2012-01-13 | 795 | 795 | 761 | 776 | 4,000 | 258.67 |
2012-01-12 | 795 | 795 | 795 | 795 | 100 | 265 |
2012-01-11 | 783 | 799 | 783 | 795 | 4,200 | 265 |
2012-01-10 | 783 | 783 | 780 | 783 | 1,600 | 261 |
2012-01-06 | 783 | 783 | 782 | 783 | 2,900 | 261 |
2012-01-05 | 783 | 783 | 777 | 777 | 1,100 | 259 |
2012-01-04 | 777 | 782 | 772 | 782 | 600 | 260.67 |
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