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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,650 | 1,700 | 1,650 | 1,700 | 700 |
| 2001/12/27 | 1,670 | 1,670 | 1,650 | 1,650 | 4,000 |
| 2001/12/26 | 1,680 | 1,680 | 1,650 | 1,660 | 8,300 |
| 2001/12/25 | 1,690 | 1,690 | 1,670 | 1,670 | 3,800 |
| 2001/12/21 | 1,680 | 1,700 | 1,670 | 1,670 | 3,900 |
| 2001/12/20 | 1,720 | 1,720 | 1,670 | 1,680 | 3,000 |
| 2001/12/19 | 1,750 | 1,750 | 1,660 | 1,660 | 4,000 |
| 2001/12/18 | 1,730 | 1,750 | 1,730 | 1,750 | 2,500 |
| 2001/12/17 | 1,760 | 1,800 | 1,750 | 1,760 | 12,000 |
| 2001/12/14 | 1,760 | 1,790 | 1,760 | 1,770 | 8,100 |
| 2001/12/13 | 1,820 | 1,820 | 1,770 | 1,780 | 11,300 |
| 2001/12/12 | 1,750 | 1,850 | 1,750 | 1,790 | 362,300 |
| 2001/12/11 | 1,720 | 1,750 | 1,720 | 1,720 | 21,800 |
| 2001/12/10 | 1,730 | 1,740 | 1,690 | 1,730 | 10,300 |
| 2001/12/07 | 1,720 | 1,740 | 1,710 | 1,720 | 13,800 |
| 2001/12/06 | 1,690 | 1,720 | 1,690 | 1,720 | 11,500 |
| 2001/12/05 | 1,680 | 1,700 | 1,660 | 1,680 | 7,800 |
| 2001/12/04 | 1,730 | 1,730 | 1,650 | 1,680 | 5,200 |
| 2001/12/03 | 1,730 | 1,740 | 1,710 | 1,720 | 10,200 |
| 2001/11/30 | 1,680 | 1,750 | 1,670 | 1,750 | 28,900 |
| 2001/11/29 | 1,690 | 1,690 | 1,650 | 1,690 | 4,100 |
| 2001/11/28 | 1,730 | 1,730 | 1,690 | 1,700 | 14,900 |
| 2001/11/27 | 1,700 | 1,740 | 1,690 | 1,700 | 14,600 |
| 2001/11/26 | 1,700 | 1,720 | 1,680 | 1,720 | 9,300 |
| 2001/11/22 | 1,680 | 1,710 | 1,670 | 1,700 | 20,000 |
| 2001/11/21 | 1,700 | 1,730 | 1,660 | 1,690 | 26,900 |
| 2001/11/20 | 1,700 | 1,710 | 1,650 | 1,700 | 17,400 |
| 2001/11/19 | 1,740 | 1,750 | 1,690 | 1,710 | 22,700 |
| 2001/11/16 | 1,680 | 1,750 | 1,680 | 1,750 | 76,300 |
| 2001/11/15 | 1,680 | 1,700 | 1,650 | 1,690 | 60,700 |
| 2001/11/14 | 1,600 | 1,670 | 1,590 | 1,670 | 67,200 |
| 2001/11/13 | 1,610 | 1,620 | 1,580 | 1,600 | 9,700 |
| 2001/11/12 | 1,610 | 1,610 | 1,600 | 1,610 | 15,600 |
| 2001/11/09 | 1,600 | 1,610 | 1,570 | 1,600 | 8,100 |
| 2001/11/08 | 1,590 | 1,620 | 1,570 | 1,570 | 13,300 |
| 2001/11/07 | 1,600 | 1,600 | 1,570 | 1,570 | 14,500 |
| 2001/11/06 | 1,600 | 1,610 | 1,570 | 1,600 | 22,200 |
| 2001/11/05 | 1,590 | 1,620 | 1,580 | 1,620 | 48,500 |
| 2001/11/02 | 1,560 | 1,600 | 1,550 | 1,600 | 23,300 |
| 2001/11/01 | 1,550 | 1,560 | 1,500 | 1,550 | 29,900 |
| 2001/10/31 | 1,510 | 1,620 | 1,510 | 1,610 | 27,000 |
| 2001/10/30 | 1,500 | 1,530 | 1,500 | 1,530 | 9,000 |
| 2001/10/29 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 2001/10/26 | 1,520 | 1,520 | 1,500 | 1,500 | 11,000 |
| 2001/10/25 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 2001/10/24 | 1,510 | 1,510 | 1,500 | 1,510 | 7,000 |
| 2001/10/23 | 1,520 | 1,550 | 1,510 | 1,510 | 13,000 |
| 2001/10/22 | 1,510 | 1,530 | 1,510 | 1,520 | 9,000 |
| 2001/10/19 | 1,500 | 1,520 | 1,500 | 1,510 | 7,000 |
| 2001/10/18 | 1,540 | 1,550 | 1,530 | 1,530 | 17,000 |
| 2001/10/17 | 1,540 | 1,550 | 1,530 | 1,530 | 16,000 |
| 2001/10/16 | 1,590 | 1,590 | 1,540 | 1,550 | 13,000 |
| 2001/10/15 | 1,570 | 1,600 | 1,570 | 1,590 | 15,000 |
| 2001/10/12 | 1,500 | 1,550 | 1,500 | 1,550 | 12,000 |
| 2001/10/11 | 1,420 | 1,540 | 1,420 | 1,450 | 9,000 |
| 2001/10/10 | 1,520 | 1,520 | 1,410 | 1,410 | 6,000 |
| 2001/10/09 | 1,590 | 1,590 | 1,490 | 1,510 | 15,000 |
| 2001/10/05 | 1,610 | 1,620 | 1,590 | 1,600 | 48,000 |
| 2001/10/04 | 1,600 | 1,630 | 1,580 | 1,600 | 122,000 |
| 2001/10/03 | 1,550 | 1,600 | 1,550 | 1,600 | 83,000 |
| 2001/10/02 | 1,500 | 1,560 | 1,500 | 1,540 | 35,000 |
| 2001/10/01 | 1,560 | 1,560 | 1,470 | 1,500 | 34,000 |
| 2001/09/28 | 1,590 | 1,590 | 1,500 | 1,570 | 54,000 |
| 2001/09/11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2001/09/10 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2001/09/07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2001/09/06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2001/09/05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2001/09/04 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2001/09/03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2001/08/31 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2001/08/30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2001/08/29 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2001/08/24 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2001/08/22 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 2001/08/21 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
| 2001/08/20 | 1,650 | 1,700 | 1,650 | 1,700 | 3,000 |
| 2001/08/17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2001/08/16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2001/08/14 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 2001/08/10 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 2001/08/09 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2001/08/08 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 2001/08/07 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 |
| 2001/08/06 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 2001/08/03 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2001/08/02 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2001/08/01 | 1,600 | 1,650 | 1,600 | 1,650 | 4,000 |
| 2001/07/31 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2001/07/30 | 1,620 | 1,620 | 1,600 | 1,600 | 2,000 |
| 2001/07/26 | 1,610 | 1,650 | 1,610 | 1,650 | 3,000 |
| 2001/07/25 | 1,610 | 1,620 | 1,610 | 1,620 | 6,000 |
| 2001/07/24 | 1,610 | 1,650 | 1,610 | 1,650 | 4,000 |
| 2001/07/23 | 1,560 | 1,600 | 1,560 | 1,600 | 2,000 |
| 2001/07/19 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 2001/07/18 | 1,600 | 1,600 | 1,550 | 1,550 | 3,000 |
| 2001/07/17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2001/07/13 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 2001/07/11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2001/07/05 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 2001/07/04 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 2001/06/14 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 2001/06/13 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 2001/06/12 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 2001/06/08 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 |
| 2001/06/05 | 1,700 | 1,700 | 1,680 | 1,690 | 7,000 |
| 2001/06/04 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
| 2001/06/01 | 1,600 | 1,650 | 1,600 | 1,650 | 6,000 |
| 2001/05/31 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 2001/05/30 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 2001/05/29 | 1,510 | 1,580 | 1,510 | 1,580 | 6,000 |
| 2001/05/28 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 |
| 2001/05/25 | 1,470 | 1,480 | 1,470 | 1,480 | 7,000 |
| 2001/05/23 | 1,400 | 1,450 | 1,400 | 1,450 | 2,000 |
| 2001/05/22 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2001/05/21 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2001/05/18 | 1,420 | 1,440 | 1,420 | 1,440 | 5,000 |
| 2001/05/16 | 1,390 | 1,420 | 1,390 | 1,420 | 7,000 |
| 2001/05/15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2001/05/10 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2001/05/09 | 1,410 | 1,410 | 1,390 | 1,390 | 2,000 |
| 2001/05/08 | 1,390 | 1,410 | 1,390 | 1,410 | 8,000 |
| 2001/05/01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2001/04/25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2001/04/24 | 1,370 | 1,400 | 1,350 | 1,350 | 5,000 |
| 2001/04/23 | 1,370 | 1,390 | 1,370 | 1,390 | 2,000 |
| 2001/04/20 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 2001/04/19 | 1,350 | 1,360 | 1,350 | 1,360 | 7,000 |
| 2001/04/18 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 |
| 2001/04/17 | 1,350 | 1,350 | 1,340 | 1,350 | 3,000 |
| 2001/04/16 | 1,330 | 1,340 | 1,330 | 1,340 | 4,000 |
| 2001/04/13 | 1,300 | 1,330 | 1,300 | 1,330 | 12,000 |
| 2001/04/12 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 |
| 2001/04/11 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 |
| 2001/04/10 | 1,250 | 1,270 | 1,250 | 1,270 | 3,000 |
| 2001/04/04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2001/04/03 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2001/04/02 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 |
| 2001/03/30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2001/03/29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/03/27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2001/03/23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/03/21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2001/03/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/03/06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/03/02 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 2001/03/01 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 2001/02/28 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 2001/02/27 | 1,260 | 1,300 | 1,260 | 1,300 | 10,000 |
| 2001/02/26 | 1,240 | 1,280 | 1,240 | 1,280 | 11,000 |
| 2001/02/23 | 1,250 | 1,300 | 1,230 | 1,240 | 15,000 |
| 2001/02/22 | 1,130 | 1,230 | 1,120 | 1,230 | 50,000 |
| 2001/02/21 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 |
| 2001/02/20 | 1,050 | 1,150 | 1,050 | 1,150 | 38,000 |
| 2001/02/19 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 2001/02/16 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2001/02/15 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2001/02/13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2001/02/09 | 1,040 | 1,050 | 1,040 | 1,040 | 3,000 |
| 2001/02/07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/02/06 | 1,020 | 1,040 | 1,020 | 1,040 | 6,000 |
| 2001/02/01 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2001/01/31 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2001/01/30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/01/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/01/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/01/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/01/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/01/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/01/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/01/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |