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 |
---|---|---|---|---|---|
2011/12/30 | 766 | 777 | 766 | 777 | 1,100 |
2011/12/27 | 771 | 771 | 761 | 761 | 1,300 |
2011/12/26 | 768 | 773 | 756 | 773 | 1,600 |
2011/12/22 | 756 | 759 | 756 | 759 | 4,700 |
2011/12/21 | 773 | 775 | 760 | 760 | 2,800 |
2011/12/20 | 761 | 777 | 761 | 765 | 1,700 |
2011/12/19 | 789 | 789 | 789 | 789 | 300 |
2011/12/16 | 780 | 780 | 780 | 780 | 100 |
2011/12/15 | 775 | 783 | 772 | 783 | 1,200 |
2011/12/13 | 768 | 781 | 768 | 781 | 700 |
2011/12/12 | 763 | 796 | 761 | 794 | 5,700 |
2011/12/09 | 745 | 760 | 745 | 760 | 2,800 |
2011/12/08 | 775 | 775 | 775 | 775 | 100 |
2011/12/07 | 765 | 780 | 765 | 780 | 400 |
2011/12/05 | 746 | 760 | 746 | 750 | 1,600 |
2011/12/02 | 746 | 746 | 746 | 746 | 700 |
2011/12/01 | 750 | 750 | 738 | 746 | 3,600 |
2011/11/30 | 750 | 752 | 750 | 750 | 700 |
2011/11/29 | 750 | 750 | 750 | 750 | 800 |
2011/11/28 | 750 | 750 | 749 | 749 | 500 |
2011/11/25 | 750 | 750 | 747 | 747 | 300 |
2011/11/24 | 751 | 751 | 750 | 750 | 500 |
2011/11/22 | 760 | 765 | 760 | 765 | 1,900 |
2011/11/21 | 765 | 765 | 765 | 765 | 100 |
2011/11/18 | 760 | 766 | 760 | 766 | 1,100 |
2011/11/17 | 765 | 767 | 763 | 767 | 800 |
2011/11/16 | 765 | 769 | 765 | 767 | 4,700 |
2011/11/15 | 770 | 770 | 765 | 770 | 1,600 |
2011/11/14 | 767 | 773 | 767 | 773 | 1,400 |
2011/11/11 | 765 | 766 | 765 | 766 | 1,200 |
2011/11/10 | 793 | 793 | 780 | 780 | 2,600 |
2011/11/09 | 790 | 797 | 790 | 795 | 3,400 |
2011/11/08 | 790 | 790 | 790 | 790 | 200 |
2011/11/07 | 800 | 800 | 790 | 790 | 900 |
2011/11/04 | 800 | 800 | 797 | 797 | 1,200 |
2011/11/02 | 0 | 0 | 0 | 800 | 0 |
2011/11/01 | 801 | 801 | 800 | 800 | 1,500 |
2011/10/31 | 800 | 800 | 800 | 800 | 200 |
2011/10/28 | 800 | 800 | 800 | 800 | 900 |
2011/10/27 | 795 | 795 | 795 | 795 | 200 |
2011/10/26 | 0 | 0 | 0 | 800 | 0 |
2011/10/25 | 800 | 800 | 800 | 800 | 100 |
2011/10/24 | 790 | 795 | 790 | 795 | 600 |
2011/10/21 | 800 | 800 | 787 | 787 | 300 |
2011/10/20 | 801 | 801 | 801 | 801 | 200 |
2011/10/19 | 795 | 803 | 795 | 803 | 1,000 |
2011/10/18 | 793 | 794 | 791 | 791 | 300 |
2011/10/17 | 801 | 801 | 795 | 795 | 1,300 |
2011/10/14 | 801 | 801 | 801 | 801 | 700 |
2011/10/13 | 795 | 801 | 795 | 801 | 900 |
2011/10/12 | 0 | 0 | 0 | 789 | 0 |
2011/10/11 | 782 | 831 | 782 | 789 | 10,900 |
2011/10/07 | 780 | 780 | 780 | 780 | 100 |
2011/10/06 | 770 | 775 | 770 | 775 | 1,800 |
2011/10/05 | 778 | 781 | 778 | 781 | 300 |
2011/10/04 | 774 | 800 | 774 | 800 | 600 |
2011/10/03 | 810 | 810 | 810 | 810 | 500 |
2011/09/30 | 797 | 797 | 797 | 797 | 300 |
2011/09/29 | 770 | 803 | 770 | 775 | 2,800 |
2011/09/28 | 766 | 768 | 765 | 768 | 700 |
2011/09/27 | 0 | 0 | 0 | 774 | 0 |
2011/09/26 | 770 | 776 | 770 | 774 | 300 |
2011/09/22 | 790 | 790 | 746 | 746 | 2,600 |
2011/09/21 | 790 | 800 | 790 | 800 | 700 |
2011/09/20 | 787 | 800 | 785 | 800 | 1,700 |
2011/09/16 | 796 | 805 | 796 | 803 | 4,800 |
2011/09/15 | 796 | 796 | 796 | 796 | 300 |
2011/09/14 | 800 | 800 | 794 | 794 | 600 |
2011/09/13 | 803 | 803 | 793 | 793 | 300 |
2011/09/12 | 805 | 805 | 805 | 805 | 2,100 |
2011/09/09 | 805 | 805 | 799 | 805 | 500 |
2011/09/08 | 798 | 808 | 798 | 808 | 2,600 |
2011/09/07 | 800 | 812 | 792 | 808 | 1,600 |
2011/09/06 | 803 | 814 | 799 | 814 | 800 |
2011/09/05 | 0 | 0 | 0 | 816 | 0 |
2011/09/02 | 0 | 0 | 0 | 816 | 0 |
2011/09/01 | 815 | 816 | 797 | 816 | 1,500 |
2011/08/31 | 812 | 820 | 812 | 820 | 200 |
2011/08/30 | 812 | 820 | 812 | 820 | 400 |
2011/08/29 | 820 | 821 | 810 | 820 | 3,600 |
2011/08/26 | 813 | 813 | 803 | 803 | 600 |
2011/08/25 | 0 | 0 | 0 | 813 | 0 |
2011/08/24 | 814 | 814 | 813 | 813 | 200 |
2011/08/23 | 802 | 802 | 800 | 800 | 800 |
2011/08/22 | 799 | 813 | 799 | 813 | 700 |
2011/08/19 | 810 | 820 | 804 | 814 | 2,000 |
2011/08/18 | 832 | 832 | 811 | 812 | 1,400 |
2011/08/17 | 820 | 823 | 815 | 823 | 2,400 |
2011/08/16 | 839 | 839 | 815 | 839 | 900 |
2011/08/15 | 821 | 839 | 810 | 839 | 1,900 |
2011/08/12 | 830 | 830 | 820 | 828 | 1,700 |
2011/08/11 | 835 | 835 | 820 | 830 | 2,400 |
2011/08/10 | 811 | 836 | 811 | 820 | 3,800 |
2011/08/09 | 798 | 798 | 780 | 792 | 9,400 |
2011/08/08 | 817 | 830 | 813 | 813 | 4,900 |
2011/08/05 | 820 | 840 | 811 | 822 | 6,200 |
2011/08/04 | 860 | 860 | 857 | 860 | 3,600 |
2011/08/03 | 858 | 858 | 857 | 857 | 200 |
2011/08/02 | 860 | 865 | 843 | 859 | 2,100 |
2011/08/01 | 865 | 867 | 860 | 860 | 8,300 |
2011/07/29 | 870 | 870 | 855 | 865 | 3,100 |
2011/07/28 | 876 | 876 | 870 | 870 | 3,200 |
2011/07/27 | 876 | 887 | 876 | 880 | 7,200 |
2011/07/26 | 888 | 888 | 881 | 881 | 3,200 |
2011/07/25 | 889 | 889 | 884 | 884 | 800 |
2011/07/22 | 889 | 890 | 886 | 886 | 4,600 |
2011/07/21 | 889 | 889 | 887 | 887 | 1,900 |
2011/07/20 | 889 | 889 | 885 | 885 | 1,400 |
2011/07/19 | 871 | 895 | 871 | 890 | 4,700 |
2011/07/15 | 870 | 870 | 866 | 866 | 4,200 |
2011/07/14 | 868 | 871 | 868 | 870 | 5,200 |
2011/07/13 | 866 | 885 | 866 | 885 | 1,700 |
2011/07/12 | 874 | 875 | 873 | 875 | 1,200 |
2011/07/11 | 866 | 882 | 866 | 882 | 2,100 |
2011/07/08 | 871 | 871 | 864 | 864 | 5,100 |
2011/07/07 | 865 | 871 | 865 | 871 | 500 |
2011/07/06 | 876 | 876 | 873 | 873 | 6,400 |
2011/07/05 | 883 | 885 | 880 | 880 | 10,700 |
2011/07/04 | 880 | 885 | 880 | 885 | 1,500 |
2011/07/01 | 887 | 887 | 880 | 880 | 1,400 |
2011/06/30 | 882 | 882 | 882 | 882 | 200 |
2011/06/29 | 872 | 872 | 864 | 871 | 4,000 |
2011/06/28 | 874 | 876 | 873 | 873 | 4,400 |
2011/06/27 | 893 | 896 | 890 | 896 | 3,200 |
2011/06/24 | 899 | 899 | 893 | 893 | 4,600 |
2011/06/23 | 899 | 900 | 895 | 896 | 12,300 |
2011/06/22 | 900 | 900 | 896 | 899 | 7,700 |
2011/06/21 | 899 | 900 | 897 | 900 | 3,500 |
2011/06/20 | 900 | 904 | 899 | 902 | 3,600 |
2011/06/17 | 905 | 905 | 905 | 905 | 100 |
2011/06/16 | 904 | 905 | 900 | 905 | 1,400 |
2011/06/15 | 900 | 900 | 899 | 899 | 2,700 |
2011/06/14 | 900 | 900 | 900 | 900 | 2,000 |
2011/06/13 | 901 | 905 | 900 | 900 | 1,200 |
2011/06/10 | 903 | 903 | 900 | 900 | 1,900 |
2011/06/09 | 906 | 906 | 900 | 900 | 4,200 |
2011/06/08 | 0 | 0 | 0 | 910 | 0 |
2011/06/07 | 905 | 910 | 897 | 910 | 4,200 |
2011/06/06 | 910 | 910 | 907 | 907 | 800 |
2011/06/03 | 910 | 914 | 910 | 914 | 2,300 |
2011/06/02 | 917 | 917 | 901 | 907 | 2,400 |
2011/06/01 | 921 | 923 | 920 | 920 | 600 |
2011/05/31 | 917 | 917 | 917 | 917 | 600 |
2011/05/30 | 917 | 917 | 917 | 917 | 600 |
2011/05/27 | 911 | 917 | 902 | 917 | 1,700 |
2011/05/26 | 911 | 911 | 911 | 911 | 200 |
2011/05/25 | 911 | 911 | 905 | 910 | 2,800 |
2011/05/24 | 910 | 913 | 910 | 913 | 1,300 |
2011/05/23 | 915 | 917 | 915 | 917 | 800 |
2011/05/20 | 910 | 917 | 910 | 917 | 1,200 |
2011/05/19 | 910 | 915 | 910 | 915 | 400 |
2011/05/18 | 907 | 909 | 907 | 909 | 400 |
2011/05/17 | 919 | 919 | 919 | 919 | 1,800 |
2011/05/16 | 919 | 919 | 919 | 919 | 200 |
2011/05/13 | 917 | 919 | 912 | 919 | 600 |
2011/05/12 | 920 | 924 | 902 | 917 | 3,400 |
2011/05/11 | 920 | 921 | 920 | 920 | 3,900 |
2011/05/10 | 920 | 920 | 919 | 920 | 1,100 |
2011/05/09 | 919 | 920 | 916 | 920 | 300 |
2011/05/06 | 905 | 913 | 905 | 913 | 1,400 |
2011/05/02 | 919 | 920 | 919 | 920 | 900 |
2011/04/28 | 920 | 920 | 905 | 916 | 600 |
2011/04/27 | 910 | 914 | 908 | 914 | 700 |
2011/04/26 | 916 | 916 | 910 | 916 | 800 |
2011/04/25 | 911 | 916 | 909 | 916 | 800 |
2011/04/22 | 918 | 918 | 910 | 910 | 1,000 |
2011/04/21 | 912 | 918 | 912 | 918 | 500 |
2011/04/20 | 909 | 910 | 901 | 909 | 1,400 |
2011/04/19 | 910 | 910 | 900 | 909 | 1,000 |
2011/04/18 | 910 | 910 | 910 | 910 | 1,400 |
2011/04/15 | 903 | 911 | 902 | 911 | 600 |
2011/04/14 | 909 | 917 | 865 | 905 | 3,500 |
2011/04/13 | 902 | 902 | 902 | 902 | 700 |
2011/04/12 | 920 | 920 | 900 | 900 | 800 |
2011/04/11 | 900 | 917 | 900 | 917 | 1,700 |
2011/04/08 | 900 | 910 | 900 | 900 | 1,200 |
2011/04/07 | 915 | 915 | 901 | 910 | 900 |
2011/04/06 | 930 | 930 | 910 | 910 | 800 |
2011/04/05 | 930 | 930 | 920 | 929 | 1,200 |
2011/04/04 | 930 | 930 | 921 | 929 | 1,600 |
2011/04/01 | 929 | 930 | 929 | 930 | 900 |
2011/03/31 | 920 | 926 | 920 | 926 | 1,800 |
2011/03/30 | 915 | 915 | 915 | 915 | 200 |
2011/03/29 | 914 | 914 | 910 | 910 | 1,100 |
2011/03/28 | 928 | 928 | 900 | 900 | 3,800 |
2011/03/25 | 930 | 930 | 928 | 928 | 2,400 |
2011/03/24 | 880 | 914 | 873 | 914 | 4,000 |
2011/03/23 | 935 | 939 | 925 | 925 | 6,600 |
2011/03/22 | 900 | 920 | 885 | 920 | 3,200 |
2011/03/18 | 849 | 884 | 841 | 880 | 1,900 |
2011/03/17 | 835 | 840 | 835 | 840 | 500 |
2011/03/16 | 817 | 849 | 805 | 849 | 7,100 |
2011/03/15 | 835 | 930 | 810 | 830 | 19,400 |
2011/03/14 | 824 | 860 | 800 | 850 | 12,400 |
2011/03/11 | 0 | 0 | 0 | 903 | 0 |
2011/03/10 | 920 | 920 | 903 | 903 | 3,700 |
2011/03/09 | 920 | 928 | 915 | 920 | 1,800 |
2011/03/08 | 914 | 915 | 914 | 915 | 500 |
2011/03/07 | 902 | 910 | 900 | 910 | 900 |
2011/03/04 | 890 | 927 | 890 | 910 | 2,800 |
2011/03/03 | 898 | 898 | 876 | 876 | 1,600 |
2011/03/02 | 891 | 892 | 883 | 883 | 800 |
2011/03/01 | 881 | 881 | 876 | 877 | 600 |
2011/02/28 | 865 | 887 | 865 | 887 | 2,400 |
2011/02/25 | 865 | 887 | 862 | 887 | 2,900 |
2011/02/24 | 882 | 882 | 860 | 870 | 6,300 |
2011/02/23 | 889 | 889 | 885 | 887 | 10,600 |
2011/02/22 | 885 | 888 | 883 | 888 | 12,600 |
2011/02/21 | 891 | 893 | 885 | 887 | 3,900 |
2011/02/18 | 900 | 905 | 896 | 896 | 1,100 |
2011/02/17 | 905 | 905 | 900 | 900 | 900 |
2011/02/16 | 891 | 908 | 891 | 908 | 2,300 |
2011/02/15 | 930 | 930 | 900 | 900 | 8,500 |
2011/02/14 | 919 | 925 | 915 | 915 | 2,800 |
2011/02/10 | 930 | 930 | 903 | 919 | 4,400 |
2011/02/09 | 955 | 955 | 911 | 925 | 4,900 |
2011/02/08 | 929 | 955 | 919 | 955 | 3,500 |
2011/02/07 | 903 | 920 | 892 | 910 | 4,700 |
2011/02/04 | 889 | 900 | 880 | 880 | 4,800 |
2011/02/03 | 880 | 880 | 880 | 880 | 2,200 |
2011/02/02 | 873 | 880 | 873 | 878 | 5,500 |
2011/02/01 | 880 | 880 | 880 | 880 | 4,300 |
2011/01/31 | 891 | 891 | 880 | 885 | 7,500 |
2011/01/28 | 880 | 888 | 858 | 880 | 6,900 |
2011/01/27 | 880 | 890 | 864 | 865 | 5,200 |
2011/01/26 | 880 | 880 | 880 | 880 | 400 |
2011/01/25 | 882 | 882 | 865 | 880 | 1,200 |
2011/01/24 | 882 | 882 | 870 | 882 | 2,500 |
2011/01/21 | 871 | 887 | 870 | 882 | 4,500 |
2011/01/20 | 858 | 862 | 857 | 859 | 4,100 |
2011/01/19 | 850 | 851 | 849 | 851 | 1,900 |
2011/01/18 | 855 | 855 | 851 | 851 | 1,000 |
2011/01/17 | 850 | 858 | 850 | 858 | 1,000 |
2011/01/14 | 852 | 854 | 850 | 850 | 900 |
2011/01/13 | 850 | 854 | 849 | 854 | 800 |
2011/01/12 | 841 | 852 | 841 | 846 | 3,900 |
2011/01/11 | 820 | 840 | 820 | 840 | 4,500 |
2011/01/07 | 815 | 817 | 815 | 816 | 1,500 |
2011/01/06 | 815 | 816 | 815 | 815 | 1,900 |
2011/01/05 | 810 | 815 | 810 | 815 | 1,200 |
2011/01/04 | 815 | 815 | 800 | 810 | 900 |