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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,041 | 1,041 | 1,032 | 1,039 | 1,500 |
| 2013/12/27 | 1,022 | 1,025 | 1,018 | 1,019 | 7,500 |
| 2013/12/26 | 1,012 | 1,018 | 1,010 | 1,018 | 1,600 |
| 2013/12/25 | 1,089 | 1,089 | 1,008 | 1,012 | 11,000 |
| 2013/12/24 | 1,002 | 1,092 | 996 | 996 | 16,800 |
| 2013/12/20 | 1,019 | 1,019 | 1,006 | 1,010 | 3,200 |
| 2013/12/19 | 1,030 | 1,030 | 1,006 | 1,006 | 2,700 |
| 2013/12/18 | 1,020 | 1,020 | 1,008 | 1,008 | 1,500 |
| 2013/12/16 | 1,025 | 1,025 | 1,018 | 1,018 | 1,100 |
| 2013/12/13 | 1,029 | 1,029 | 1,021 | 1,025 | 900 |
| 2013/12/12 | 1,020 | 1,020 | 1,019 | 1,020 | 300 |
| 2013/12/11 | 1,032 | 1,032 | 1,032 | 1,032 | 200 |
| 2013/12/10 | 1,025 | 1,025 | 1,013 | 1,013 | 2,300 |
| 2013/12/09 | 1,027 | 1,027 | 1,016 | 1,023 | 2,100 |
| 2013/12/06 | 1,039 | 1,039 | 1,000 | 1,023 | 2,900 |
| 2013/12/05 | 1,034 | 1,035 | 1,021 | 1,035 | 1,200 |
| 2013/12/04 | 1,040 | 1,040 | 1,034 | 1,035 | 1,600 |
| 2013/12/03 | 1,040 | 1,041 | 1,038 | 1,040 | 4,600 |
| 2013/12/02 | 1,049 | 1,049 | 1,038 | 1,040 | 2,200 |
| 2013/11/29 | 1,054 | 1,054 | 1,035 | 1,038 | 1,900 |
| 2013/11/28 | 1,053 | 1,053 | 1,035 | 1,050 | 800 |
| 2013/11/27 | 1,051 | 1,051 | 1,050 | 1,050 | 200 |
| 2013/11/26 | 1,055 | 1,055 | 1,051 | 1,051 | 700 |
| 2013/11/25 | 1,070 | 1,070 | 1,053 | 1,053 | 1,300 |
| 2013/11/22 | 1,070 | 1,070 | 1,058 | 1,058 | 1,000 |
| 2013/11/21 | 1,070 | 1,070 | 1,070 | 1,070 | 9,500 |
| 2013/11/20 | 1,064 | 1,079 | 1,060 | 1,079 | 9,800 |
| 2013/11/19 | 1,068 | 1,068 | 1,064 | 1,064 | 300 |
| 2013/11/18 | 1,075 | 1,075 | 1,064 | 1,064 | 800 |
| 2013/11/15 | 1,071 | 1,071 | 1,068 | 1,068 | 5,000 |
| 2013/11/14 | 1,070 | 1,070 | 1,070 | 1,070 | 200 |
| 2013/11/13 | 1,070 | 1,070 | 1,070 | 1,070 | 400 |
| 2013/11/12 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 |
| 2013/11/11 | 1,055 | 1,056 | 1,051 | 1,056 | 1,800 |
| 2013/11/08 | 1,075 | 1,075 | 1,070 | 1,070 | 1,400 |
| 2013/11/07 | 1,085 | 1,085 | 1,066 | 1,066 | 1,400 |
| 2013/11/06 | 1,061 | 1,061 | 1,032 | 1,055 | 1,400 |
| 2013/11/05 | 1,070 | 1,070 | 1,065 | 1,065 | 800 |
| 2013/11/01 | 1,076 | 1,076 | 1,063 | 1,070 | 900 |
| 2013/10/31 | 1,103 | 1,103 | 1,084 | 1,084 | 1,100 |
| 2013/10/30 | 1,121 | 1,129 | 1,106 | 1,129 | 6,300 |
| 2013/10/29 | 1,110 | 1,145 | 1,075 | 1,145 | 24,500 |
| 2013/10/28 | 1,134 | 1,134 | 1,068 | 1,130 | 15,700 |
| 2013/10/25 | 1,104 | 1,135 | 1,085 | 1,134 | 8,500 |
| 2013/10/24 | 1,132 | 1,134 | 1,100 | 1,134 | 6,700 |
| 2013/10/23 | 1,125 | 1,135 | 1,108 | 1,135 | 16,400 |
| 2013/10/22 | 1,096 | 1,125 | 1,080 | 1,125 | 9,600 |
| 2013/10/21 | 1,039 | 1,087 | 1,039 | 1,087 | 5,300 |
| 2013/10/18 | 1,057 | 1,074 | 1,025 | 1,035 | 17,300 |
| 2013/10/17 | 1,048 | 1,057 | 1,020 | 1,057 | 9,800 |
| 2013/10/16 | 1,046 | 1,047 | 1,040 | 1,041 | 12,400 |
| 2013/10/15 | 1,000 | 1,043 | 1,000 | 1,043 | 7,500 |
| 2013/10/11 | 1,002 | 1,010 | 999 | 999 | 2,100 |
| 2013/10/10 | 1,000 | 1,000 | 994 | 999 | 7,700 |
| 2013/10/09 | 1,000 | 1,000 | 998 | 998 | 5,600 |
| 2013/10/08 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2013/10/07 | 998 | 999 | 997 | 997 | 18,400 |
| 2013/10/04 | 1,004 | 1,004 | 998 | 1,000 | 5,900 |
| 2013/10/03 | 1,003 | 1,003 | 999 | 1,000 | 1,400 |
| 2013/10/02 | 1,010 | 1,010 | 1,004 | 1,008 | 26,000 |
| 2013/10/01 | 1,004 | 1,007 | 1,004 | 1,004 | 700 |
| 2013/09/30 | 1,004 | 1,005 | 996 | 1,005 | 2,900 |
| 2013/09/27 | 1,002 | 1,005 | 1,000 | 1,000 | 1,100 |
| 2013/09/26 | 1,000 | 1,000 | 998 | 998 | 5,100 |
| 2013/09/25 | 1,002 | 1,002 | 1,001 | 1,001 | 600 |
| 2013/09/24 | 1,018 | 1,018 | 995 | 1,000 | 8,800 |
| 2013/09/20 | 1,010 | 1,010 | 995 | 995 | 5,900 |
| 2013/09/19 | 1,010 | 1,015 | 1,009 | 1,010 | 900 |
| 2013/09/18 | 1,008 | 1,009 | 1,002 | 1,009 | 900 |
| 2013/09/17 | 998 | 1,004 | 997 | 998 | 1,300 |
| 2013/09/13 | 996 | 996 | 996 | 996 | 200 |
| 2013/09/12 | 1,000 | 1,000 | 998 | 998 | 500 |
| 2013/09/11 | 1,018 | 1,018 | 1,000 | 1,011 | 1,100 |
| 2013/09/10 | 1,000 | 1,000 | 991 | 991 | 1,300 |
| 2013/09/09 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2013/09/06 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2013/09/05 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2013/09/04 | 985 | 1,000 | 985 | 1,000 | 400 |
| 2013/09/03 | 1,000 | 1,000 | 980 | 980 | 900 |
| 2013/09/02 | 1,014 | 1,014 | 1,000 | 1,000 | 2,100 |
| 2013/08/30 | 1,000 | 1,016 | 1,000 | 1,016 | 1,500 |
| 2013/08/29 | 1,001 | 1,001 | 998 | 1,000 | 1,500 |
| 2013/08/28 | 1,018 | 1,018 | 1,010 | 1,010 | 200 |
| 2013/08/27 | 1,020 | 1,020 | 1,010 | 1,020 | 500 |
| 2013/08/26 | 1,003 | 1,010 | 1,003 | 1,010 | 1,400 |
| 2013/08/23 | 1,016 | 1,016 | 1,010 | 1,010 | 800 |
| 2013/08/22 | 1,016 | 1,016 | 1,015 | 1,015 | 300 |
| 2013/08/21 | 1,017 | 1,017 | 1,016 | 1,016 | 200 |
| 2013/08/20 | 1,033 | 1,033 | 1,016 | 1,016 | 200 |
| 2013/08/19 | 1,028 | 1,030 | 1,028 | 1,030 | 1,400 |
| 2013/08/16 | 1,009 | 1,020 | 1,009 | 1,012 | 400 |
| 2013/08/15 | 1,009 | 1,024 | 1,009 | 1,024 | 800 |
| 2013/08/13 | 1,000 | 1,009 | 1,000 | 1,009 | 2,200 |
| 2013/08/12 | 1,012 | 1,019 | 1,010 | 1,019 | 800 |
| 2013/08/09 | 1,011 | 1,023 | 1,011 | 1,023 | 400 |
| 2013/08/08 | 1,013 | 1,013 | 1,013 | 1,013 | 600 |
| 2013/08/07 | 1,023 | 1,023 | 1,017 | 1,017 | 600 |
| 2013/08/06 | 1,016 | 1,016 | 1,016 | 1,016 | 1,300 |
| 2013/08/05 | 1,048 | 1,048 | 1,030 | 1,039 | 600 |
| 2013/08/02 | 1,044 | 1,070 | 1,011 | 1,030 | 2,300 |
| 2013/08/01 | 1,030 | 1,030 | 1,030 | 1,030 | 400 |
| 2013/07/31 | 1,010 | 1,059 | 1,010 | 1,059 | 2,700 |
| 2013/07/30 | 1,041 | 1,049 | 1,000 | 1,010 | 1,100 |
| 2013/07/29 | 1,010 | 1,045 | 1,001 | 1,045 | 2,900 |
| 2013/07/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,700 |
| 2013/07/25 | 1,036 | 1,036 | 1,020 | 1,020 | 1,600 |
| 2013/07/24 | 1,059 | 1,059 | 1,040 | 1,050 | 3,100 |
| 2013/07/23 | 1,052 | 1,057 | 1,052 | 1,057 | 1,000 |
| 2013/07/22 | 1,070 | 1,075 | 1,066 | 1,066 | 1,500 |
| 2013/07/19 | 1,069 | 1,070 | 1,066 | 1,066 | 3,600 |
| 2013/07/18 | 1,077 | 1,077 | 1,060 | 1,060 | 1,000 |
| 2013/07/17 | 1,054 | 1,137 | 1,054 | 1,077 | 2,400 |
| 2013/07/16 | 1,050 | 1,050 | 1,020 | 1,041 | 5,600 |
| 2013/07/12 | 1,050 | 1,080 | 1,050 | 1,056 | 2,700 |
| 2013/07/11 | 1,078 | 1,078 | 1,051 | 1,051 | 1,300 |
| 2013/07/10 | 1,078 | 1,078 | 1,078 | 1,078 | 400 |
| 2013/07/09 | 1,053 | 1,078 | 1,053 | 1,078 | 1,100 |
| 2013/07/08 | 1,057 | 1,057 | 1,053 | 1,053 | 300 |
| 2013/07/05 | 1,051 | 1,060 | 1,050 | 1,050 | 1,300 |
| 2013/07/03 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
| 2013/07/02 | 1,080 | 1,080 | 1,045 | 1,046 | 900 |
| 2013/07/01 | 1,044 | 1,045 | 1,044 | 1,045 | 500 |
| 2013/06/28 | 1,012 | 1,044 | 1,012 | 1,044 | 3,400 |
| 2013/06/27 | 1,000 | 1,015 | 1,000 | 1,005 | 1,900 |
| 2013/06/26 | 1,114 | 1,114 | 1,050 | 1,057 | 6,400 |
| 2013/06/25 | 1,130 | 1,150 | 1,125 | 1,144 | 2,800 |
| 2013/06/24 | 1,150 | 1,160 | 1,150 | 1,160 | 600 |
| 2013/06/21 | 1,157 | 1,157 | 1,150 | 1,150 | 2,200 |
| 2013/06/20 | 1,180 | 1,180 | 1,127 | 1,157 | 2,000 |
| 2013/06/19 | 1,180 | 1,185 | 1,179 | 1,180 | 2,100 |
| 2013/06/18 | 1,140 | 1,179 | 1,109 | 1,179 | 2,400 |
| 2013/06/17 | 1,140 | 1,143 | 1,140 | 1,140 | 1,700 |
| 2013/06/14 | 1,100 | 1,120 | 1,100 | 1,119 | 2,200 |
| 2013/06/13 | 1,101 | 1,110 | 1,099 | 1,099 | 1,700 |
| 2013/06/12 | 1,110 | 1,110 | 1,100 | 1,100 | 1,700 |
| 2013/06/11 | 1,110 | 1,110 | 1,110 | 1,110 | 200 |
| 2013/06/10 | 1,097 | 1,120 | 1,095 | 1,096 | 5,700 |
| 2013/06/07 | 1,160 | 1,160 | 1,075 | 1,085 | 2,900 |
| 2013/06/06 | 1,133 | 1,180 | 1,133 | 1,160 | 12,600 |
| 2013/06/05 | 1,178 | 1,198 | 1,131 | 1,133 | 15,000 |
| 2013/06/04 | 1,199 | 1,200 | 1,138 | 1,178 | 1,600 |
| 2013/06/03 | 1,160 | 1,209 | 1,160 | 1,198 | 2,700 |
| 2013/05/31 | 1,160 | 1,160 | 1,160 | 1,160 | 5,100 |
| 2013/05/30 | 1,189 | 1,190 | 1,155 | 1,155 | 1,700 |
| 2013/05/29 | 1,155 | 1,178 | 1,155 | 1,176 | 700 |
| 2013/05/28 | 1,150 | 1,150 | 1,141 | 1,150 | 1,700 |
| 2013/05/27 | 1,158 | 1,158 | 1,149 | 1,150 | 1,800 |
| 2013/05/24 | 1,175 | 1,200 | 1,160 | 1,160 | 2,700 |
| 2013/05/23 | 1,209 | 1,210 | 1,175 | 1,175 | 3,700 |
| 2013/05/22 | 1,201 | 1,205 | 1,201 | 1,205 | 1,000 |
| 2013/05/21 | 1,200 | 1,202 | 1,199 | 1,200 | 3,200 |
| 2013/05/20 | 1,204 | 1,204 | 1,190 | 1,199 | 2,600 |
| 2013/05/17 | 1,160 | 1,204 | 1,150 | 1,204 | 5,300 |
| 2013/05/16 | 1,203 | 1,203 | 1,130 | 1,160 | 5,000 |
| 2013/05/15 | 1,180 | 1,180 | 1,152 | 1,173 | 4,200 |
| 2013/05/14 | 1,200 | 1,200 | 1,172 | 1,185 | 7,700 |
| 2013/05/13 | 1,238 | 1,239 | 1,190 | 1,201 | 6,400 |
| 2013/05/10 | 1,244 | 1,244 | 1,212 | 1,213 | 5,600 |
| 2013/05/09 | 1,215 | 1,260 | 1,215 | 1,244 | 7,700 |
| 2013/05/08 | 1,205 | 1,229 | 1,205 | 1,210 | 3,400 |
| 2013/05/07 | 1,199 | 1,205 | 1,199 | 1,200 | 6,300 |
| 2013/05/02 | 1,200 | 1,200 | 1,195 | 1,199 | 3,300 |
| 2013/05/01 | 1,200 | 1,200 | 1,195 | 1,200 | 3,500 |
| 2013/04/30 | 1,200 | 1,200 | 1,176 | 1,200 | 3,100 |
| 2013/04/26 | 1,194 | 1,200 | 1,194 | 1,200 | 2,900 |
| 2013/04/25 | 1,195 | 1,195 | 1,180 | 1,194 | 1,100 |
| 2013/04/24 | 1,195 | 1,195 | 1,172 | 1,180 | 3,500 |
| 2013/04/23 | 1,185 | 1,188 | 1,172 | 1,175 | 2,100 |
| 2013/04/22 | 1,184 | 1,187 | 1,167 | 1,180 | 3,400 |
| 2013/04/19 | 1,163 | 1,167 | 1,163 | 1,167 | 1,200 |
| 2013/04/18 | 1,163 | 1,163 | 1,163 | 1,163 | 1,400 |
| 2013/04/17 | 1,139 | 1,163 | 1,139 | 1,163 | 1,900 |
| 2013/04/16 | 1,165 | 1,165 | 1,127 | 1,138 | 2,400 |
| 2013/04/15 | 1,168 | 1,170 | 1,146 | 1,170 | 2,800 |
| 2013/04/12 | 1,171 | 1,171 | 1,118 | 1,120 | 5,500 |
| 2013/04/11 | 1,180 | 1,180 | 1,170 | 1,170 | 2,700 |
| 2013/04/10 | 1,174 | 1,180 | 1,174 | 1,180 | 2,600 |
| 2013/04/09 | 1,160 | 1,174 | 1,160 | 1,174 | 2,600 |
| 2013/04/08 | 1,130 | 1,160 | 1,130 | 1,160 | 4,600 |
| 2013/04/05 | 1,150 | 1,160 | 1,111 | 1,126 | 5,200 |
| 2013/04/04 | 1,088 | 1,100 | 1,088 | 1,100 | 3,700 |
| 2013/04/03 | 1,089 | 1,090 | 1,070 | 1,070 | 4,700 |
| 2013/04/02 | 1,067 | 1,076 | 1,040 | 1,070 | 3,000 |
| 2013/04/01 | 1,121 | 1,141 | 1,050 | 1,070 | 7,700 |
| 2013/03/29 | 1,149 | 1,152 | 1,110 | 1,120 | 16,300 |
| 2013/03/28 | 1,273 | 1,273 | 1,106 | 1,209 | 6,900 |
| 2013/03/27 | 1,296 | 1,300 | 1,280 | 1,285 | 11,200 |
| 2013/03/26 | 1,295 | 1,300 | 1,285 | 1,296 | 5,500 |
| 2013/03/25 | 1,265 | 1,300 | 1,265 | 1,285 | 4,900 |
| 2013/03/22 | 1,231 | 1,251 | 1,226 | 1,250 | 6,600 |
| 2013/03/21 | 1,203 | 1,217 | 1,203 | 1,217 | 2,600 |
| 2013/03/19 | 1,189 | 1,200 | 1,189 | 1,193 | 8,800 |
| 2013/03/18 | 1,200 | 1,200 | 1,185 | 1,188 | 13,900 |
| 2013/03/15 | 1,156 | 1,188 | 1,153 | 1,182 | 2,900 |
| 2013/03/14 | 1,139 | 1,154 | 1,124 | 1,150 | 7,800 |
| 2013/03/13 | 1,096 | 1,109 | 1,090 | 1,109 | 6,300 |
| 2013/03/12 | 1,098 | 1,098 | 1,081 | 1,096 | 3,000 |
| 2013/03/11 | 1,074 | 1,074 | 1,074 | 1,074 | 3,300 |
| 2013/03/08 | 1,058 | 1,070 | 1,050 | 1,050 | 5,000 |
| 2013/03/07 | 1,044 | 1,055 | 1,044 | 1,050 | 5,200 |
| 2013/03/06 | 1,045 | 1,047 | 1,044 | 1,044 | 5,600 |
| 2013/03/05 | 1,050 | 1,050 | 1,027 | 1,045 | 5,200 |
| 2013/03/04 | 1,044 | 1,049 | 1,021 | 1,049 | 5,500 |
| 2013/03/01 | 1,000 | 1,015 | 1,000 | 1,015 | 3,800 |
| 2013/02/28 | 1,007 | 1,007 | 998 | 1,000 | 5,800 |
| 2013/02/27 | 1,009 | 1,020 | 1,006 | 1,006 | 8,400 |
| 2013/02/26 | 1,009 | 1,009 | 1,000 | 1,009 | 4,800 |
| 2013/02/25 | 1,008 | 1,009 | 1,002 | 1,009 | 2,800 |
| 2013/02/22 | 1,000 | 1,010 | 1,000 | 1,002 | 3,800 |
| 2013/02/21 | 1,010 | 1,014 | 991 | 1,000 | 4,200 |
| 2013/02/20 | 988 | 1,010 | 982 | 1,010 | 8,100 |
| 2013/02/19 | 954 | 979 | 954 | 979 | 8,100 |
| 2013/02/18 | 936 | 954 | 936 | 950 | 9,600 |
| 2013/02/15 | 934 | 937 | 929 | 934 | 8,600 |
| 2013/02/14 | 923 | 933 | 922 | 930 | 5,200 |
| 2013/02/13 | 917 | 922 | 917 | 922 | 4,700 |
| 2013/02/12 | 911 | 914 | 910 | 914 | 3,100 |
| 2013/02/08 | 912 | 912 | 910 | 910 | 5,000 |
| 2013/02/07 | 908 | 913 | 900 | 912 | 13,300 |
| 2013/02/06 | 895 | 910 | 895 | 908 | 11,500 |
| 2013/02/05 | 894 | 895 | 894 | 895 | 2,100 |
| 2013/02/04 | 895 | 898 | 890 | 892 | 4,200 |
| 2013/02/01 | 894 | 895 | 891 | 894 | 5,800 |
| 2013/01/31 | 893 | 894 | 882 | 893 | 3,800 |
| 2013/01/30 | 889 | 890 | 888 | 889 | 4,800 |
| 2013/01/29 | 885 | 888 | 880 | 888 | 5,800 |
| 2013/01/28 | 887 | 888 | 875 | 885 | 6,300 |
| 2013/01/25 | 882 | 888 | 882 | 885 | 3,800 |
| 2013/01/24 | 875 | 880 | 871 | 880 | 9,300 |
| 2013/01/23 | 876 | 878 | 875 | 875 | 3,300 |
| 2013/01/22 | 873 | 876 | 870 | 870 | 5,100 |
| 2013/01/21 | 874 | 876 | 868 | 870 | 4,700 |
| 2013/01/18 | 873 | 874 | 831 | 872 | 6,400 |
| 2013/01/17 | 876 | 879 | 874 | 875 | 1,700 |
| 2013/01/16 | 865 | 880 | 864 | 876 | 5,800 |
| 2013/01/15 | 844 | 864 | 844 | 864 | 6,000 |
| 2013/01/11 | 846 | 850 | 844 | 844 | 6,600 |
| 2013/01/10 | 846 | 846 | 845 | 846 | 1,800 |
| 2013/01/09 | 838 | 844 | 837 | 844 | 400 |
| 2013/01/08 | 834 | 837 | 827 | 837 | 2,100 |
| 2013/01/07 | 832 | 837 | 832 | 837 | 2,100 |
| 2013/01/04 | 814 | 832 | 814 | 832 | 3,500 |