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 |
|---|---|---|---|---|---|
| 2006/12/27 | 1,050 | 1,130 | 1,050 | 1,130 | 1,000 |
| 2006/12/26 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2006/12/25 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2006/12/22 | 1,119 | 1,119 | 1,119 | 1,119 | 200 |
| 2006/12/21 | 1,100 | 1,120 | 1,100 | 1,120 | 1,200 |
| 2006/12/20 | 1,100 | 1,100 | 1,100 | 1,100 | 800 |
| 2006/12/19 | 1,100 | 1,110 | 1,100 | 1,110 | 700 |
| 2006/12/18 | 1,110 | 1,110 | 1,090 | 1,100 | 400 |
| 2006/12/15 | 1,090 | 1,090 | 1,090 | 1,090 | 300 |
| 2006/12/14 | 1,110 | 1,110 | 1,110 | 1,110 | 700 |
| 2006/12/13 | 1,050 | 1,100 | 1,050 | 1,100 | 1,400 |
| 2006/12/12 | 1,110 | 1,120 | 1,110 | 1,110 | 700 |
| 2006/12/11 | 1,099 | 1,154 | 1,099 | 1,154 | 2,500 |
| 2006/12/08 | 1,080 | 1,100 | 1,080 | 1,100 | 200 |
| 2006/12/07 | 1,070 | 1,100 | 1,070 | 1,100 | 200 |
| 2006/12/06 | 1,075 | 1,075 | 1,055 | 1,075 | 900 |
| 2006/12/05 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2006/12/04 | 1,100 | 1,100 | 1,100 | 1,100 | 400 |
| 2006/12/01 | 1,090 | 1,090 | 1,090 | 1,090 | 300 |
| 2006/11/30 | 1,100 | 1,100 | 1,090 | 1,090 | 700 |
| 2006/11/24 | 1,050 | 1,050 | 1,010 | 1,035 | 1,500 |
| 2006/11/20 | 1,140 | 1,140 | 1,140 | 1,140 | 500 |
| 2006/11/16 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
| 2006/11/15 | 1,176 | 1,181 | 1,176 | 1,181 | 200 |
| 2006/11/14 | 1,200 | 1,270 | 1,200 | 1,270 | 2,800 |
| 2006/11/13 | 1,240 | 1,240 | 1,140 | 1,200 | 2,800 |
| 2006/11/10 | 1,100 | 1,200 | 1,100 | 1,200 | 800 |
| 2006/11/09 | 1,053 | 1,053 | 1,053 | 1,053 | 100 |
| 2006/11/08 | 1,130 | 1,153 | 1,130 | 1,153 | 7,400 |
| 2006/11/07 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2006/11/02 | 1,145 | 1,146 | 1,125 | 1,125 | 1,600 |
| 2006/11/01 | 1,139 | 1,145 | 1,139 | 1,145 | 400 |
| 2006/10/31 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2006/10/30 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2006/10/27 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2006/10/25 | 1,089 | 1,100 | 1,085 | 1,090 | 5,100 |
| 2006/10/23 | 1,095 | 1,100 | 1,095 | 1,100 | 200 |
| 2006/10/20 | 1,075 | 1,075 | 1,070 | 1,075 | 1,300 |
| 2006/10/19 | 1,075 | 1,075 | 1,075 | 1,075 | 400 |
| 2006/10/18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,200 |
| 2006/10/17 | 1,075 | 1,075 | 1,075 | 1,075 | 1,300 |
| 2006/10/16 | 1,079 | 1,079 | 1,075 | 1,075 | 800 |
| 2006/10/13 | 1,075 | 1,075 | 1,075 | 1,075 | 200 |
| 2006/10/12 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2006/10/11 | 1,095 | 1,095 | 1,095 | 1,095 | 100 |
| 2006/10/10 | 1,102 | 1,102 | 1,095 | 1,098 | 1,700 |
| 2006/10/06 | 1,103 | 1,140 | 1,102 | 1,102 | 1,200 |
| 2006/10/05 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 |
| 2006/10/04 | 1,103 | 1,122 | 1,102 | 1,122 | 600 |
| 2006/10/03 | 1,130 | 1,130 | 1,100 | 1,100 | 1,100 |
| 2006/10/02 | 1,148 | 1,148 | 1,120 | 1,120 | 1,300 |
| 2006/09/27 | 1,130 | 1,149 | 1,130 | 1,149 | 200 |
| 2006/09/25 | 1,105 | 1,129 | 1,105 | 1,129 | 300 |
| 2006/09/22 | 1,100 | 1,100 | 1,100 | 1,100 | 600 |
| 2006/09/21 | 1,106 | 1,110 | 1,106 | 1,106 | 700 |
| 2006/09/20 | 1,121 | 1,121 | 1,101 | 1,101 | 400 |
| 2006/09/19 | 1,150 | 1,165 | 1,130 | 1,130 | 600 |
| 2006/09/15 | 1,151 | 1,151 | 1,150 | 1,150 | 800 |
| 2006/09/14 | 1,150 | 1,150 | 1,150 | 1,150 | 700 |
| 2006/09/13 | 1,152 | 1,152 | 1,150 | 1,150 | 700 |
| 2006/09/11 | 1,155 | 1,185 | 1,155 | 1,180 | 1,000 |
| 2006/09/08 | 1,155 | 1,155 | 1,155 | 1,155 | 300 |
| 2006/09/07 | 1,162 | 1,200 | 1,162 | 1,163 | 2,200 |
| 2006/09/06 | 1,155 | 1,155 | 1,150 | 1,150 | 3,600 |
| 2006/09/05 | 1,168 | 1,168 | 1,150 | 1,150 | 400 |
| 2006/09/04 | 1,127 | 1,150 | 1,127 | 1,150 | 1,100 |
| 2006/09/01 | 1,155 | 1,155 | 1,122 | 1,122 | 200 |
| 2006/08/31 | 1,159 | 1,159 | 1,129 | 1,155 | 700 |
| 2006/08/30 | 1,159 | 1,159 | 1,159 | 1,159 | 400 |
| 2006/08/29 | 1,163 | 1,163 | 1,123 | 1,159 | 800 |
| 2006/08/28 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2006/08/25 | 1,170 | 1,170 | 1,169 | 1,170 | 1,000 |
| 2006/08/24 | 1,160 | 1,160 | 1,105 | 1,150 | 1,600 |
| 2006/08/23 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2006/08/22 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2006/08/21 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 |
| 2006/08/18 | 1,160 | 1,170 | 1,160 | 1,170 | 900 |
| 2006/08/17 | 1,161 | 1,161 | 1,152 | 1,156 | 1,600 |
| 2006/08/16 | 1,165 | 1,165 | 1,160 | 1,160 | 400 |
| 2006/08/15 | 1,170 | 1,170 | 1,165 | 1,165 | 500 |
| 2006/08/14 | 1,135 | 1,175 | 1,135 | 1,175 | 300 |
| 2006/08/11 | 1,135 | 1,135 | 1,135 | 1,135 | 6,900 |
| 2006/08/10 | 1,175 | 1,175 | 1,080 | 1,129 | 4,500 |
| 2006/08/09 | 1,135 | 1,135 | 1,130 | 1,135 | 1,600 |
| 2006/08/08 | 1,120 | 1,135 | 1,082 | 1,135 | 2,300 |
| 2006/08/07 | 1,170 | 1,170 | 1,080 | 1,080 | 1,800 |
| 2006/08/04 | 1,160 | 1,160 | 1,135 | 1,150 | 2,600 |
| 2006/08/03 | 1,190 | 1,190 | 1,140 | 1,140 | 400 |
| 2006/08/02 | 1,230 | 1,230 | 1,190 | 1,190 | 1,300 |
| 2006/08/01 | 1,235 | 1,235 | 1,215 | 1,215 | 1,600 |
| 2006/07/31 | 1,330 | 1,330 | 1,220 | 1,240 | 6,400 |
| 2006/07/27 | 1,330 | 1,330 | 1,330 | 1,330 | 500 |
| 2006/07/26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,100 |
| 2006/07/25 | 1,368 | 1,368 | 1,368 | 1,368 | 200 |
| 2006/07/24 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2006/07/19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/07/18 | 1,370 | 1,370 | 1,360 | 1,360 | 400 |
| 2006/07/14 | 1,361 | 1,361 | 1,361 | 1,361 | 100 |
| 2006/07/12 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2006/07/11 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2006/07/10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,100 |
| 2006/07/07 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2006/07/06 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2006/07/05 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2006/07/04 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2006/06/29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/06/28 | 1,365 | 1,365 | 1,350 | 1,350 | 1,300 |
| 2006/06/27 | 1,365 | 1,365 | 1,365 | 1,365 | 300 |
| 2006/06/26 | 1,400 | 1,400 | 1,365 | 1,365 | 400 |
| 2006/06/23 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2006/06/22 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2006/06/21 | 1,360 | 1,360 | 1,350 | 1,350 | 4,400 |
| 2006/06/20 | 1,385 | 1,385 | 1,350 | 1,350 | 1,100 |
| 2006/06/16 | 1,400 | 1,400 | 1,361 | 1,370 | 300 |
| 2006/06/15 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2006/06/14 | 1,420 | 1,420 | 1,400 | 1,400 | 200 |
| 2006/06/13 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
| 2006/06/12 | 1,400 | 1,400 | 1,400 | 1,400 | 900 |
| 2006/06/09 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2006/06/08 | 1,370 | 1,370 | 1,350 | 1,351 | 4,200 |
| 2006/06/07 | 1,351 | 1,351 | 1,351 | 1,351 | 700 |
| 2006/06/06 | 1,350 | 1,350 | 1,341 | 1,341 | 3,100 |
| 2006/06/05 | 1,350 | 1,351 | 1,350 | 1,350 | 3,800 |
| 2006/06/02 | 1,370 | 1,370 | 1,350 | 1,350 | 700 |
| 2006/06/01 | 1,371 | 1,371 | 1,371 | 1,371 | 100 |
| 2006/05/31 | 1,394 | 1,394 | 1,374 | 1,374 | 900 |
| 2006/05/30 | 1,380 | 1,381 | 1,374 | 1,374 | 1,300 |
| 2006/05/29 | 1,390 | 1,390 | 1,380 | 1,381 | 600 |
| 2006/05/26 | 1,401 | 1,401 | 1,390 | 1,390 | 1,600 |
| 2006/05/24 | 1,401 | 1,420 | 1,400 | 1,420 | 1,100 |
| 2006/05/23 | 1,420 | 1,430 | 1,420 | 1,430 | 700 |
| 2006/05/22 | 1,430 | 1,430 | 1,430 | 1,430 | 2,900 |
| 2006/05/19 | 1,380 | 1,395 | 1,380 | 1,395 | 600 |
| 2006/05/18 | 1,440 | 1,440 | 1,430 | 1,430 | 700 |
| 2006/05/17 | 1,410 | 1,450 | 1,410 | 1,450 | 1,400 |
| 2006/05/16 | 1,440 | 1,440 | 1,430 | 1,430 | 1,000 |
| 2006/05/15 | 1,450 | 1,450 | 1,450 | 1,450 | 800 |
| 2006/05/12 | 1,445 | 1,450 | 1,440 | 1,440 | 1,300 |
| 2006/05/11 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2006/05/10 | 1,510 | 1,510 | 1,510 | 1,510 | 500 |
| 2006/05/09 | 1,470 | 1,510 | 1,470 | 1,510 | 400 |
| 2006/05/08 | 1,450 | 1,460 | 1,448 | 1,448 | 1,600 |
| 2006/05/02 | 1,464 | 1,464 | 1,450 | 1,450 | 2,000 |
| 2006/05/01 | 1,461 | 1,461 | 1,461 | 1,461 | 400 |
| 2006/04/28 | 1,470 | 1,470 | 1,450 | 1,450 | 1,500 |
| 2006/04/27 | 1,455 | 1,455 | 1,449 | 1,449 | 2,100 |
| 2006/04/26 | 1,450 | 1,450 | 1,450 | 1,450 | 500 |
| 2006/04/25 | 1,549 | 1,549 | 1,549 | 1,549 | 100 |
| 2006/04/21 | 1,540 | 1,550 | 1,500 | 1,500 | 1,300 |
| 2006/04/20 | 1,470 | 1,550 | 1,450 | 1,490 | 17,100 |
| 2006/04/19 | 1,470 | 1,470 | 1,450 | 1,450 | 1,400 |
| 2006/04/18 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 |
| 2006/04/17 | 1,472 | 1,472 | 1,471 | 1,472 | 400 |
| 2006/04/13 | 1,517 | 1,517 | 1,517 | 1,517 | 100 |
| 2006/04/12 | 1,478 | 1,518 | 1,477 | 1,518 | 600 |
| 2006/04/10 | 1,510 | 1,520 | 1,510 | 1,520 | 500 |
| 2006/04/06 | 1,490 | 1,510 | 1,490 | 1,510 | 1,200 |
| 2006/04/05 | 1,470 | 1,471 | 1,470 | 1,471 | 700 |
| 2006/04/04 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2006/04/03 | 1,500 | 1,540 | 1,500 | 1,540 | 1,400 |
| 2006/03/29 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2006/03/28 | 1,480 | 1,550 | 1,480 | 1,510 | 2,900 |
| 2006/03/27 | 1,469 | 1,469 | 1,410 | 1,440 | 800 |
| 2006/03/24 | 1,478 | 1,478 | 1,442 | 1,469 | 400 |
| 2006/03/23 | 1,450 | 1,470 | 1,441 | 1,441 | 500 |
| 2006/03/22 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2006/03/16 | 1,430 | 1,430 | 1,425 | 1,425 | 1,100 |
| 2006/03/15 | 1,460 | 1,460 | 1,450 | 1,450 | 200 |
| 2006/03/14 | 1,460 | 1,500 | 1,460 | 1,500 | 2,700 |
| 2006/03/13 | 1,500 | 1,500 | 1,460 | 1,460 | 400 |
| 2006/03/10 | 1,441 | 1,470 | 1,440 | 1,470 | 4,600 |
| 2006/03/09 | 1,421 | 1,450 | 1,421 | 1,440 | 700 |
| 2006/03/08 | 1,460 | 1,460 | 1,430 | 1,430 | 500 |
| 2006/03/07 | 1,450 | 1,470 | 1,450 | 1,460 | 500 |
| 2006/03/02 | 1,549 | 1,549 | 1,430 | 1,544 | 1,700 |
| 2006/03/01 | 1,549 | 1,550 | 1,549 | 1,550 | 200 |
| 2006/02/28 | 1,570 | 1,570 | 1,480 | 1,560 | 2,400 |
| 2006/02/27 | 1,570 | 1,570 | 1,540 | 1,540 | 600 |
| 2006/02/24 | 1,540 | 1,540 | 1,520 | 1,540 | 2,700 |
| 2006/02/23 | 1,499 | 1,500 | 1,490 | 1,490 | 2,000 |
| 2006/02/22 | 1,550 | 1,550 | 1,510 | 1,510 | 2,700 |
| 2006/02/21 | 1,575 | 1,575 | 1,540 | 1,540 | 6,600 |
| 2006/02/20 | 1,550 | 1,575 | 1,540 | 1,575 | 13,600 |
| 2006/02/17 | 1,540 | 1,550 | 1,480 | 1,500 | 5,300 |
| 2006/02/16 | 1,470 | 1,545 | 1,470 | 1,545 | 9,300 |
| 2006/02/15 | 1,450 | 1,490 | 1,450 | 1,450 | 3,100 |
| 2006/02/14 | 1,460 | 1,460 | 1,420 | 1,450 | 4,100 |
| 2006/02/13 | 1,485 | 1,488 | 1,441 | 1,441 | 1,300 |
| 2006/02/10 | 1,533 | 1,533 | 1,482 | 1,500 | 1,300 |
| 2006/02/09 | 1,479 | 1,483 | 1,479 | 1,483 | 1,100 |
| 2006/02/08 | 1,500 | 1,500 | 1,485 | 1,486 | 1,300 |
| 2006/02/07 | 1,550 | 1,551 | 1,501 | 1,501 | 2,200 |
| 2006/02/06 | 1,495 | 1,530 | 1,450 | 1,530 | 13,400 |
| 2006/02/03 | 1,495 | 1,495 | 1,481 | 1,481 | 500 |
| 2006/02/02 | 1,490 | 1,490 | 1,478 | 1,490 | 4,800 |
| 2006/02/01 | 1,485 | 1,485 | 1,470 | 1,480 | 7,100 |
| 2006/01/31 | 1,480 | 1,485 | 1,450 | 1,485 | 5,400 |
| 2006/01/30 | 1,472 | 1,472 | 1,470 | 1,470 | 1,200 |
| 2006/01/27 | 1,470 | 1,470 | 1,470 | 1,470 | 200 |
| 2006/01/26 | 1,470 | 1,470 | 1,410 | 1,470 | 900 |
| 2006/01/25 | 1,450 | 1,455 | 1,450 | 1,455 | 3,400 |
| 2006/01/24 | 1,440 | 1,470 | 1,420 | 1,470 | 800 |
| 2006/01/23 | 1,430 | 1,450 | 1,410 | 1,440 | 5,700 |
| 2006/01/20 | 1,440 | 1,479 | 1,440 | 1,440 | 1,800 |
| 2006/01/19 | 1,424 | 1,464 | 1,424 | 1,441 | 6,200 |
| 2006/01/18 | 1,400 | 1,430 | 1,360 | 1,410 | 5,300 |
| 2006/01/17 | 1,445 | 1,480 | 1,440 | 1,440 | 1,600 |
| 2006/01/16 | 1,495 | 1,495 | 1,430 | 1,445 | 6,100 |
| 2006/01/13 | 1,450 | 1,490 | 1,450 | 1,490 | 1,200 |
| 2006/01/12 | 1,460 | 1,460 | 1,450 | 1,450 | 5,700 |
| 2006/01/11 | 1,470 | 1,470 | 1,460 | 1,460 | 1,200 |
| 2006/01/10 | 1,486 | 1,486 | 1,470 | 1,470 | 2,400 |
| 2006/01/06 | 1,482 | 1,500 | 1,455 | 1,486 | 11,000 |
| 2006/01/05 | 1,426 | 1,487 | 1,426 | 1,484 | 5,400 |
| 2006/01/04 | 1,420 | 1,490 | 1,420 | 1,480 | 2,700 |