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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,439 | 1,439 | 1,418 | 1,433 | 1,100 |
| 2014/12/29 | 1,401 | 1,440 | 1,390 | 1,440 | 3,900 |
| 2014/12/26 | 1,365 | 1,400 | 1,365 | 1,400 | 400 |
| 2014/12/25 | 1,386 | 1,407 | 1,386 | 1,395 | 1,800 |
| 2014/12/24 | 1,378 | 1,380 | 1,375 | 1,380 | 1,100 |
| 2014/12/22 | 1,380 | 1,380 | 1,370 | 1,379 | 3,700 |
| 2014/12/19 | 1,414 | 1,415 | 1,382 | 1,382 | 3,500 |
| 2014/12/18 | 1,381 | 1,381 | 1,380 | 1,380 | 300 |
| 2014/12/17 | 1,380 | 1,380 | 1,323 | 1,380 | 3,900 |
| 2014/12/16 | 1,401 | 1,401 | 1,374 | 1,384 | 4,400 |
| 2014/12/15 | 1,402 | 1,419 | 1,400 | 1,419 | 800 |
| 2014/12/12 | 1,406 | 1,410 | 1,406 | 1,410 | 600 |
| 2014/12/11 | 1,411 | 1,416 | 1,410 | 1,412 | 2,300 |
| 2014/12/10 | 1,430 | 1,430 | 1,405 | 1,415 | 2,500 |
| 2014/12/09 | 1,432 | 1,432 | 1,426 | 1,428 | 2,600 |
| 2014/12/08 | 1,438 | 1,438 | 1,432 | 1,432 | 1,500 |
| 2014/12/05 | 1,437 | 1,438 | 1,435 | 1,436 | 1,700 |
| 2014/12/04 | 1,445 | 1,446 | 1,437 | 1,437 | 3,300 |
| 2014/12/03 | 1,430 | 1,440 | 1,430 | 1,437 | 1,900 |
| 2014/12/02 | 1,433 | 1,443 | 1,433 | 1,443 | 800 |
| 2014/12/01 | 1,430 | 1,458 | 1,430 | 1,440 | 2,800 |
| 2014/11/28 | 1,432 | 1,433 | 1,429 | 1,430 | 7,700 |
| 2014/11/27 | 1,433 | 1,436 | 1,430 | 1,430 | 3,600 |
| 2014/11/26 | 1,443 | 1,443 | 1,430 | 1,436 | 3,900 |
| 2014/11/25 | 1,432 | 1,450 | 1,432 | 1,442 | 4,100 |
| 2014/11/21 | 1,435 | 1,436 | 1,430 | 1,436 | 2,000 |
| 2014/11/20 | 1,432 | 1,435 | 1,425 | 1,431 | 1,700 |
| 2014/11/19 | 1,435 | 1,440 | 1,435 | 1,440 | 700 |
| 2014/11/18 | 1,436 | 1,440 | 1,420 | 1,435 | 3,200 |
| 2014/11/17 | 1,449 | 1,449 | 1,435 | 1,435 | 1,900 |
| 2014/11/14 | 1,445 | 1,445 | 1,437 | 1,439 | 1,000 |
| 2014/11/13 | 1,464 | 1,464 | 1,436 | 1,450 | 2,100 |
| 2014/11/12 | 1,450 | 1,460 | 1,434 | 1,434 | 3,200 |
| 2014/11/11 | 1,468 | 1,470 | 1,420 | 1,450 | 4,800 |
| 2014/11/10 | 1,431 | 1,501 | 1,430 | 1,472 | 10,700 |
| 2014/11/07 | 1,430 | 1,431 | 1,426 | 1,431 | 1,300 |
| 2014/11/06 | 1,450 | 1,450 | 1,430 | 1,430 | 1,600 |
| 2014/11/05 | 1,460 | 1,460 | 1,425 | 1,425 | 2,300 |
| 2014/11/04 | 1,446 | 1,501 | 1,417 | 1,460 | 7,800 |
| 2014/10/31 | 1,420 | 1,450 | 1,415 | 1,416 | 2,700 |
| 2014/10/30 | 1,440 | 1,441 | 1,420 | 1,420 | 2,700 |
| 2014/10/29 | 1,427 | 1,440 | 1,420 | 1,440 | 2,100 |
| 2014/10/28 | 1,430 | 1,435 | 1,430 | 1,435 | 1,800 |
| 2014/10/27 | 1,450 | 1,451 | 1,435 | 1,440 | 2,100 |
| 2014/10/24 | 1,441 | 1,441 | 1,436 | 1,436 | 1,500 |
| 2014/10/23 | 1,444 | 1,444 | 1,428 | 1,440 | 800 |
| 2014/10/22 | 1,445 | 1,445 | 1,430 | 1,430 | 1,700 |
| 2014/10/21 | 1,449 | 1,449 | 1,414 | 1,445 | 2,300 |
| 2014/10/20 | 1,399 | 1,444 | 1,399 | 1,444 | 2,500 |
| 2014/10/17 | 1,318 | 1,349 | 1,317 | 1,317 | 1,000 |
| 2014/10/16 | 1,306 | 1,310 | 1,306 | 1,310 | 1,200 |
| 2014/10/15 | 1,327 | 1,349 | 1,323 | 1,326 | 1,600 |
| 2014/10/14 | 1,300 | 1,350 | 1,300 | 1,306 | 3,800 |
| 2014/10/10 | 1,364 | 1,377 | 1,350 | 1,350 | 2,600 |
| 2014/10/09 | 1,388 | 1,389 | 1,383 | 1,383 | 1,000 |
| 2014/10/08 | 1,400 | 1,414 | 1,380 | 1,399 | 2,300 |
| 2014/10/07 | 1,430 | 1,439 | 1,429 | 1,439 | 700 |
| 2014/10/06 | 1,449 | 1,449 | 1,439 | 1,439 | 300 |
| 2014/10/03 | 1,420 | 1,441 | 1,420 | 1,429 | 900 |
| 2014/10/02 | 1,452 | 1,452 | 1,450 | 1,450 | 400 |
| 2014/10/01 | 1,487 | 1,490 | 1,465 | 1,465 | 3,400 |
| 2014/09/30 | 1,497 | 1,499 | 1,460 | 1,490 | 4,400 |
| 2014/09/29 | 1,498 | 1,498 | 1,497 | 1,497 | 1,800 |
| 2014/09/26 | 1,472 | 1,472 | 1,472 | 1,472 | 100 |
| 2014/09/25 | 1,476 | 1,476 | 1,472 | 1,472 | 1,900 |
| 2014/09/24 | 1,480 | 1,480 | 1,475 | 1,476 | 700 |
| 2014/09/22 | 1,465 | 1,495 | 1,465 | 1,470 | 2,700 |
| 2014/09/19 | 1,494 | 1,494 | 1,456 | 1,456 | 6,200 |
| 2014/09/18 | 1,460 | 1,464 | 1,455 | 1,464 | 2,600 |
| 2014/09/17 | 1,444 | 1,500 | 1,444 | 1,460 | 2,200 |
| 2014/09/16 | 1,428 | 1,500 | 1,428 | 1,468 | 26,100 |
| 2014/09/12 | 1,381 | 1,440 | 1,381 | 1,417 | 2,600 |
| 2014/09/11 | 1,403 | 1,410 | 1,382 | 1,390 | 3,400 |
| 2014/09/10 | 1,430 | 1,430 | 1,400 | 1,420 | 1,500 |
| 2014/09/09 | 1,432 | 1,440 | 1,385 | 1,400 | 3,800 |
| 2014/09/08 | 1,432 | 1,432 | 1,432 | 1,432 | 100 |
| 2014/09/05 | 1,425 | 1,426 | 1,424 | 1,424 | 1,200 |
| 2014/09/04 | 1,428 | 1,428 | 1,413 | 1,427 | 1,600 |
| 2014/09/03 | 1,440 | 1,444 | 1,420 | 1,444 | 1,300 |
| 2014/09/02 | 1,422 | 1,440 | 1,422 | 1,440 | 1,600 |
| 2014/09/01 | 1,478 | 1,478 | 1,422 | 1,439 | 2,800 |
| 2014/08/29 | 1,450 | 1,450 | 1,421 | 1,449 | 2,700 |
| 2014/08/28 | 1,450 | 1,450 | 1,448 | 1,450 | 2,000 |
| 2014/08/27 | 1,450 | 1,450 | 1,444 | 1,450 | 1,900 |
| 2014/08/26 | 1,420 | 1,450 | 1,420 | 1,450 | 4,500 |
| 2014/08/25 | 1,420 | 1,454 | 1,410 | 1,449 | 10,300 |
| 2014/08/22 | 1,480 | 1,490 | 1,420 | 1,450 | 17,900 |
| 2014/08/21 | 1,569 | 1,582 | 1,500 | 1,500 | 53,100 |
| 2014/08/20 | 1,379 | 1,380 | 1,363 | 1,379 | 800 |
| 2014/08/19 | 1,348 | 1,379 | 1,348 | 1,379 | 2,700 |
| 2014/08/18 | 1,349 | 1,350 | 1,327 | 1,350 | 3,400 |
| 2014/08/15 | 1,339 | 1,339 | 1,312 | 1,312 | 1,800 |
| 2014/08/14 | 1,340 | 1,340 | 1,303 | 1,320 | 5,200 |
| 2014/08/13 | 1,302 | 1,334 | 1,302 | 1,334 | 1,500 |
| 2014/08/12 | 1,278 | 1,317 | 1,278 | 1,290 | 7,300 |
| 2014/08/11 | 1,251 | 1,275 | 1,251 | 1,272 | 2,200 |
| 2014/08/08 | 1,250 | 1,250 | 1,231 | 1,250 | 3,300 |
| 2014/08/07 | 1,238 | 1,248 | 1,238 | 1,240 | 3,500 |
| 2014/08/06 | 1,249 | 1,249 | 1,235 | 1,236 | 7,100 |
| 2014/08/05 | 1,235 | 1,235 | 1,235 | 1,235 | 800 |
| 2014/08/04 | 1,200 | 1,238 | 1,200 | 1,235 | 600 |
| 2014/08/01 | 1,215 | 1,215 | 1,210 | 1,210 | 200 |
| 2014/07/30 | 1,235 | 1,235 | 1,220 | 1,220 | 700 |
| 2014/07/29 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2014/07/28 | 1,201 | 1,225 | 1,201 | 1,225 | 500 |
| 2014/07/25 | 1,215 | 1,215 | 1,215 | 1,215 | 400 |
| 2014/07/24 | 1,220 | 1,220 | 1,215 | 1,215 | 1,000 |
| 2014/07/23 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2014/07/22 | 1,220 | 1,220 | 1,215 | 1,220 | 300 |
| 2014/07/18 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2014/07/17 | 1,230 | 1,230 | 1,228 | 1,230 | 1,000 |
| 2014/07/16 | 1,213 | 1,213 | 1,213 | 1,213 | 200 |
| 2014/07/15 | 1,222 | 1,225 | 1,212 | 1,212 | 800 |
| 2014/07/14 | 1,220 | 1,227 | 1,200 | 1,227 | 600 |
| 2014/07/11 | 1,220 | 1,220 | 1,191 | 1,220 | 3,100 |
| 2014/07/10 | 1,220 | 1,220 | 1,200 | 1,220 | 2,900 |
| 2014/07/09 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2014/07/08 | 1,201 | 1,227 | 1,201 | 1,225 | 2,900 |
| 2014/07/07 | 1,190 | 1,204 | 1,190 | 1,204 | 1,300 |
| 2014/07/04 | 1,188 | 1,202 | 1,188 | 1,202 | 1,800 |
| 2014/07/03 | 1,204 | 1,204 | 1,185 | 1,202 | 600 |
| 2014/07/02 | 1,210 | 1,210 | 1,200 | 1,204 | 900 |
| 2014/07/01 | 1,196 | 1,200 | 1,196 | 1,200 | 600 |
| 2014/06/30 | 1,193 | 1,208 | 1,193 | 1,195 | 400 |
| 2014/06/27 | 1,205 | 1,205 | 1,186 | 1,192 | 1,000 |
| 2014/06/26 | 1,188 | 1,219 | 1,188 | 1,214 | 2,200 |
| 2014/06/25 | 1,232 | 1,232 | 1,218 | 1,230 | 4,300 |
| 2014/06/24 | 1,232 | 1,235 | 1,232 | 1,232 | 900 |
| 2014/06/23 | 1,230 | 1,233 | 1,230 | 1,230 | 2,000 |
| 2014/06/20 | 1,242 | 1,244 | 1,230 | 1,230 | 1,200 |
| 2014/06/19 | 1,235 | 1,240 | 1,235 | 1,237 | 2,400 |
| 2014/06/18 | 1,231 | 1,233 | 1,200 | 1,233 | 3,000 |
| 2014/06/17 | 1,233 | 1,234 | 1,233 | 1,234 | 200 |
| 2014/06/16 | 1,220 | 1,234 | 1,218 | 1,234 | 1,600 |
| 2014/06/13 | 1,181 | 1,211 | 1,181 | 1,211 | 1,100 |
| 2014/06/12 | 1,180 | 1,210 | 1,180 | 1,195 | 4,700 |
| 2014/06/11 | 1,228 | 1,234 | 1,215 | 1,234 | 1,400 |
| 2014/06/10 | 1,227 | 1,249 | 1,221 | 1,228 | 2,100 |
| 2014/06/09 | 1,250 | 1,250 | 1,201 | 1,240 | 4,600 |
| 2014/06/06 | 1,234 | 1,280 | 1,234 | 1,259 | 10,600 |
| 2014/06/05 | 1,221 | 1,225 | 1,210 | 1,210 | 1,200 |
| 2014/06/04 | 1,230 | 1,239 | 1,225 | 1,225 | 4,400 |
| 2014/06/03 | 1,200 | 1,230 | 1,200 | 1,230 | 7,700 |
| 2014/06/02 | 1,193 | 1,198 | 1,192 | 1,198 | 400 |
| 2014/05/29 | 1,189 | 1,189 | 1,189 | 1,189 | 200 |
| 2014/05/28 | 1,194 | 1,195 | 1,186 | 1,187 | 700 |
| 2014/05/26 | 1,192 | 1,193 | 1,180 | 1,193 | 7,300 |
| 2014/05/23 | 1,159 | 1,170 | 1,159 | 1,170 | 7,900 |
| 2014/05/22 | 1,156 | 1,156 | 1,155 | 1,155 | 1,100 |
| 2014/05/21 | 1,155 | 1,155 | 1,155 | 1,155 | 900 |
| 2014/05/19 | 1,140 | 1,155 | 1,140 | 1,155 | 1,400 |
| 2014/05/16 | 1,135 | 1,135 | 1,135 | 1,135 | 300 |
| 2014/05/15 | 1,135 | 1,135 | 1,135 | 1,135 | 500 |
| 2014/05/14 | 1,141 | 1,149 | 1,140 | 1,149 | 700 |
| 2014/05/13 | 1,137 | 1,145 | 1,123 | 1,140 | 3,800 |
| 2014/05/12 | 1,140 | 1,140 | 1,126 | 1,140 | 1,800 |
| 2014/05/09 | 1,147 | 1,148 | 1,137 | 1,137 | 400 |
| 2014/05/08 | 1,137 | 1,145 | 1,130 | 1,143 | 7,100 |
| 2014/05/07 | 1,127 | 1,145 | 1,127 | 1,130 | 1,200 |
| 2014/05/02 | 1,144 | 1,148 | 1,138 | 1,138 | 400 |
| 2014/05/01 | 1,118 | 1,118 | 1,118 | 1,118 | 100 |
| 2014/04/30 | 1,122 | 1,133 | 1,117 | 1,117 | 1,400 |
| 2014/04/28 | 1,151 | 1,151 | 1,131 | 1,143 | 1,100 |
| 2014/04/25 | 1,155 | 1,160 | 1,140 | 1,150 | 900 |
| 2014/04/24 | 1,155 | 1,157 | 1,155 | 1,155 | 800 |
| 2014/04/23 | 1,140 | 1,155 | 1,140 | 1,155 | 13,200 |
| 2014/04/22 | 1,123 | 1,140 | 1,123 | 1,140 | 9,500 |
| 2014/04/21 | 1,101 | 1,118 | 1,101 | 1,118 | 3,000 |
| 2014/04/18 | 1,095 | 1,113 | 1,095 | 1,111 | 600 |
| 2014/04/17 | 1,110 | 1,110 | 1,110 | 1,110 | 600 |
| 2014/04/16 | 1,108 | 1,108 | 1,108 | 1,108 | 100 |
| 2014/04/15 | 1,088 | 1,089 | 1,086 | 1,088 | 1,200 |
| 2014/04/14 | 1,085 | 1,109 | 1,085 | 1,097 | 1,200 |
| 2014/04/11 | 1,111 | 1,111 | 1,088 | 1,098 | 2,600 |
| 2014/04/10 | 1,102 | 1,113 | 1,101 | 1,113 | 1,700 |
| 2014/04/09 | 1,085 | 1,099 | 1,079 | 1,096 | 5,200 |
| 2014/04/08 | 1,113 | 1,113 | 1,081 | 1,092 | 2,800 |
| 2014/04/07 | 1,098 | 1,100 | 1,085 | 1,085 | 1,500 |
| 2014/04/04 | 1,090 | 1,090 | 1,090 | 1,090 | 200 |
| 2014/04/03 | 1,096 | 1,100 | 1,081 | 1,092 | 1,300 |
| 2014/04/01 | 1,080 | 1,096 | 1,080 | 1,096 | 7,100 |
| 2014/03/31 | 1,081 | 1,081 | 1,081 | 1,081 | 400 |
| 2014/03/28 | 1,070 | 1,070 | 1,053 | 1,070 | 600 |
| 2014/03/27 | 1,051 | 1,070 | 1,051 | 1,070 | 2,300 |
| 2014/03/26 | 1,052 | 1,056 | 1,052 | 1,053 | 500 |
| 2014/03/25 | 1,070 | 1,070 | 1,052 | 1,052 | 800 |
| 2014/03/24 | 1,082 | 1,082 | 1,071 | 1,071 | 800 |
| 2014/03/20 | 1,069 | 1,075 | 1,069 | 1,070 | 3,000 |
| 2014/03/19 | 1,077 | 1,077 | 1,068 | 1,068 | 1,400 |
| 2014/03/18 | 1,061 | 1,072 | 1,060 | 1,060 | 1,100 |
| 2014/03/17 | 1,077 | 1,077 | 1,077 | 1,077 | 100 |
| 2014/03/14 | 1,079 | 1,079 | 1,068 | 1,077 | 700 |
| 2014/03/13 | 1,073 | 1,073 | 1,058 | 1,058 | 600 |
| 2014/03/12 | 1,057 | 1,085 | 1,050 | 1,079 | 1,000 |
| 2014/03/11 | 1,090 | 1,090 | 1,055 | 1,057 | 800 |
| 2014/03/10 | 1,084 | 1,090 | 1,070 | 1,090 | 2,100 |
| 2014/03/07 | 1,062 | 1,064 | 1,053 | 1,063 | 1,400 |
| 2014/03/06 | 1,048 | 1,049 | 1,043 | 1,049 | 600 |
| 2014/03/05 | 1,045 | 1,046 | 1,045 | 1,045 | 3,900 |
| 2014/03/04 | 1,045 | 1,048 | 1,045 | 1,045 | 600 |
| 2014/03/03 | 1,048 | 1,048 | 1,032 | 1,039 | 7,500 |
| 2014/02/28 | 1,043 | 1,043 | 1,021 | 1,030 | 5,000 |
| 2014/02/27 | 1,038 | 1,040 | 1,037 | 1,039 | 16,500 |
| 2014/02/26 | 1,037 | 1,037 | 1,024 | 1,037 | 7,200 |
| 2014/02/25 | 1,035 | 1,035 | 1,016 | 1,030 | 2,300 |
| 2014/02/24 | 1,015 | 1,016 | 1,013 | 1,016 | 1,600 |
| 2014/02/21 | 1,013 | 1,013 | 1,013 | 1,013 | 1,000 |
| 2014/02/20 | 1,010 | 1,028 | 1,008 | 1,013 | 1,600 |
| 2014/02/19 | 1,029 | 1,029 | 1,011 | 1,011 | 1,200 |
| 2014/02/18 | 1,010 | 1,012 | 1,010 | 1,012 | 1,600 |
| 2014/02/17 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
| 2014/02/14 | 1,015 | 1,015 | 1,000 | 1,001 | 1,500 |
| 2014/02/13 | 1,034 | 1,034 | 1,010 | 1,010 | 1,500 |
| 2014/02/12 | 1,039 | 1,039 | 1,013 | 1,014 | 1,500 |
| 2014/02/10 | 1,034 | 1,038 | 1,011 | 1,020 | 1,100 |
| 2014/02/07 | 1,024 | 1,024 | 1,010 | 1,010 | 1,200 |
| 2014/02/06 | 993 | 1,000 | 988 | 1,000 | 7,000 |
| 2014/02/05 | 1,013 | 1,013 | 998 | 998 | 2,100 |
| 2014/02/04 | 1,033 | 1,033 | 1,010 | 1,018 | 3,700 |
| 2014/02/03 | 1,060 | 1,060 | 1,050 | 1,050 | 1,900 |
| 2014/01/31 | 1,071 | 1,071 | 1,050 | 1,050 | 200 |
| 2014/01/30 | 1,062 | 1,062 | 1,040 | 1,050 | 1,300 |
| 2014/01/29 | 1,080 | 1,086 | 1,061 | 1,061 | 1,400 |
| 2014/01/28 | 1,043 | 1,074 | 1,040 | 1,074 | 2,300 |
| 2014/01/27 | 1,050 | 1,054 | 1,045 | 1,054 | 1,100 |
| 2014/01/24 | 1,080 | 1,080 | 1,061 | 1,061 | 900 |
| 2014/01/23 | 1,091 | 1,091 | 1,046 | 1,082 | 4,000 |
| 2014/01/22 | 1,080 | 1,091 | 1,080 | 1,091 | 700 |
| 2014/01/21 | 1,080 | 1,080 | 1,075 | 1,079 | 2,400 |
| 2014/01/20 | 1,081 | 1,081 | 1,076 | 1,080 | 2,400 |
| 2014/01/17 | 1,081 | 1,085 | 1,080 | 1,080 | 600 |
| 2014/01/16 | 1,080 | 1,082 | 1,077 | 1,080 | 800 |
| 2014/01/15 | 1,100 | 1,100 | 1,090 | 1,090 | 1,200 |
| 2014/01/14 | 1,090 | 1,090 | 1,080 | 1,081 | 2,500 |
| 2014/01/10 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2014/01/09 | 1,059 | 1,099 | 1,050 | 1,080 | 6,300 |
| 2014/01/08 | 1,052 | 1,059 | 1,052 | 1,059 | 900 |
| 2014/01/07 | 1,060 | 1,060 | 1,050 | 1,056 | 1,900 |
| 2014/01/06 | 1,069 | 1,069 | 1,053 | 1,060 | 3,200 |