ハンズマン(7636)の株価時系列情報
ハンズマン(7636)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/12/28 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
| 2000/12/26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2000/12/25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/12/22 | 950 | 1,020 | 950 | 1,020 | 5,000 |
| 2000/12/19 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2000/12/18 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
| 2000/12/15 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
| 2000/12/14 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 |
| 2000/12/13 | 1,010 | 1,010 | 1,000 | 1,010 | 7,000 |
| 2000/12/12 | 1,010 | 1,010 | 1,000 | 1,010 | 7,000 |
| 2000/12/11 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 2000/12/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/12/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/12/01 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/11/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/11/22 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/11/17 | 1,090 | 1,100 | 1,080 | 1,100 | 10,000 |
| 2000/11/16 | 1,070 | 1,090 | 1,070 | 1,080 | 21,000 |
| 2000/11/15 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2000/11/14 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2000/11/13 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2000/11/10 | 1,090 | 1,090 | 1,030 | 1,030 | 6,000 |
| 2000/11/09 | 1,090 | 1,090 | 1,060 | 1,090 | 5,000 |
| 2000/11/08 | 1,040 | 1,090 | 1,040 | 1,090 | 32,000 |
| 2000/11/07 | 1,020 | 1,040 | 1,020 | 1,040 | 14,000 |
| 2000/11/06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/11/02 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 2000/11/01 | 970 | 1,000 | 970 | 1,000 | 6,000 |
| 2000/10/27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/10/26 | 1,020 | 1,020 | 1,010 | 1,020 | 6,000 |
| 2000/10/24 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2000/10/20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2000/10/19 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 2000/10/17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/10/13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2000/10/12 | 1,020 | 1,040 | 1,020 | 1,040 | 4,000 |
| 2000/10/10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/10/06 | 1,030 | 1,030 | 1,020 | 1,030 | 7,000 |
| 2000/10/05 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 |
| 2000/10/04 | 1,010 | 1,020 | 1,000 | 1,000 | 4,000 |
| 2000/10/03 | 992 | 1,000 | 990 | 1,000 | 21,000 |
| 2000/10/02 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/09/28 | 970 | 990 | 970 | 990 | 3,000 |
| 2000/09/27 | 960 | 960 | 960 | 960 | 1,000 |
| 2000/09/25 | 960 | 960 | 960 | 960 | 1,000 |
| 2000/09/22 | 960 | 960 | 960 | 960 | 1,000 |
| 2000/09/21 | 960 | 960 | 960 | 960 | 7,000 |
| 2000/09/18 | 960 | 960 | 960 | 960 | 1,000 |
| 2000/09/14 | 930 | 960 | 930 | 960 | 4,000 |
| 2000/09/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/09/11 | 1,000 | 1,000 | 970 | 1,000 | 5,000 |
| 2000/09/08 | 1,000 | 1,000 | 995 | 1,000 | 5,000 |
| 2000/09/07 | 1,000 | 1,000 | 999 | 1,000 | 6,000 |
| 2000/09/06 | 945 | 1,000 | 945 | 998 | 27,000 |
| 2000/09/05 | 915 | 940 | 915 | 930 | 12,000 |
| 2000/09/04 | 910 | 915 | 910 | 915 | 7,000 |
| 2000/09/01 | 900 | 900 | 890 | 900 | 14,000 |
| 2000/08/31 | 880 | 890 | 880 | 890 | 4,000 |
| 2000/08/30 | 860 | 880 | 860 | 880 | 20,000 |
| 2000/08/24 | 860 | 860 | 860 | 860 | 2,000 |
| 2000/08/23 | 860 | 860 | 860 | 860 | 8,000 |
| 2000/08/22 | 860 | 860 | 860 | 860 | 4,000 |
| 2000/08/21 | 860 | 860 | 860 | 860 | 1,000 |
| 2000/08/18 | 860 | 860 | 860 | 860 | 1,000 |
| 2000/08/17 | 860 | 860 | 850 | 860 | 5,000 |
| 2000/08/10 | 860 | 860 | 860 | 860 | 1,000 |
| 2000/08/09 | 860 | 860 | 860 | 860 | 1,000 |
| 2000/08/08 | 860 | 860 | 860 | 860 | 1,000 |
| 2000/08/07 | 860 | 860 | 860 | 860 | 3,000 |
| 2000/08/04 | 860 | 860 | 860 | 860 | 2,000 |
| 2000/08/03 | 860 | 860 | 860 | 860 | 1,000 |
| 2000/08/02 | 860 | 860 | 860 | 860 | 1,000 |
| 2000/08/01 | 860 | 860 | 855 | 855 | 5,000 |
| 2000/07/26 | 860 | 860 | 860 | 860 | 1,000 |
| 2000/07/25 | 860 | 860 | 860 | 860 | 2,000 |
| 2000/07/21 | 860 | 860 | 860 | 860 | 2,000 |
| 2000/07/19 | 859 | 860 | 859 | 860 | 2,000 |
| 2000/07/17 | 860 | 860 | 860 | 860 | 2,000 |
| 2000/07/10 | 860 | 860 | 860 | 860 | 2,000 |
| 2000/07/05 | 860 | 860 | 860 | 860 | 1,000 |
| 2000/06/30 | 860 | 860 | 860 | 860 | 2,000 |
| 2000/06/27 | 860 | 860 | 860 | 860 | 1,000 |
| 2000/06/27 | 1 -> 1.30 分割 | ||||
| 2000/06/26 | 1,100 | 1,170 | 1,100 | 1,100 | 7,000 |
| 2000/06/23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/06/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/06/21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/06/20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/06/19 | 1,070 | 1,100 | 1,050 | 1,100 | 11,000 |
| 2000/06/13 | 1,090 | 1,100 | 1,050 | 1,100 | 5,000 |
| 2000/06/12 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 |
| 2000/06/09 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2000/06/08 | 1,050 | 1,070 | 1,050 | 1,070 | 6,000 |
| 2000/06/06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/06/05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/06/02 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 2000/06/01 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2000/05/31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/05/30 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 |
| 2000/05/29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2000/05/24 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 |
| 2000/05/23 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 2000/05/22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/05/19 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 |
| 2000/05/17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/05/16 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/05/12 | 1,150 | 1,160 | 1,140 | 1,140 | 7,000 |
| 2000/05/10 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 |
| 2000/05/09 | 1,140 | 1,150 | 1,140 | 1,140 | 9,000 |
| 2000/05/08 | 1,110 | 1,140 | 1,110 | 1,140 | 4,000 |
| 2000/05/02 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 2000/05/01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/04/28 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 2000/04/26 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 |
| 2000/04/25 | 1,120 | 1,150 | 1,120 | 1,150 | 10,000 |
| 2000/04/24 | 1,150 | 1,160 | 1,110 | 1,110 | 13,000 |
| 2000/04/21 | 1,150 | 1,170 | 1,150 | 1,170 | 5,000 |
| 2000/04/19 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 |
| 2000/04/18 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
| 2000/04/17 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 |
| 2000/04/14 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 |
| 2000/04/13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/04/12 | 1,140 | 1,140 | 1,080 | 1,140 | 12,000 |
| 2000/04/11 | 1,100 | 1,140 | 1,100 | 1,140 | 4,000 |
| 2000/04/10 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 |
| 2000/04/07 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 |
| 2000/04/06 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2000/04/05 | 1,090 | 1,130 | 1,090 | 1,130 | 4,000 |
| 2000/04/04 | 1,100 | 1,140 | 1,100 | 1,140 | 7,000 |
| 2000/04/03 | 1,050 | 1,100 | 1,050 | 1,100 | 4,000 |
| 2000/03/31 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 |
| 2000/03/30 | 1,140 | 1,140 | 1,100 | 1,120 | 5,000 |
| 2000/03/28 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 2000/03/27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2000/03/24 | 1,180 | 1,180 | 1,100 | 1,180 | 7,000 |
| 2000/03/23 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 |
| 2000/03/22 | 1,150 | 1,190 | 1,150 | 1,190 | 16,000 |
| 2000/03/21 | 1,150 | 1,150 | 1,140 | 1,150 | 4,000 |
| 2000/03/17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/03/16 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2000/03/15 | 1,120 | 1,150 | 1,100 | 1,150 | 7,000 |
| 2000/03/14 | 1,120 | 1,130 | 1,120 | 1,120 | 5,000 |
| 2000/03/13 | 1,090 | 1,150 | 1,090 | 1,100 | 19,000 |
| 2000/03/10 | 1,130 | 1,170 | 1,120 | 1,150 | 20,000 |
| 2000/03/09 | 1,050 | 1,150 | 1,050 | 1,100 | 31,000 |
| 2000/03/08 | 1,030 | 1,100 | 1,030 | 1,060 | 36,000 |
| 2000/03/07 | 1,030 | 1,030 | 1,010 | 1,030 | 22,000 |
| 2000/03/06 | 1,020 | 1,030 | 1,000 | 1,030 | 10,000 |
| 2000/03/03 | 1,000 | 1,030 | 1,000 | 1,030 | 58,000 |
| 2000/03/02 | 1,040 | 1,060 | 1,000 | 1,010 | 162,000 |
| 2000/03/01 | 1,000 | 1,000 | 1,000 | 1,000 | 516,000 |