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 |
|---|---|---|---|---|---|
| 2018/12/28 | 944 | 960 | 927 | 927 | 6,700 |
| 2018/12/27 | 955 | 955 | 946 | 947 | 3,100 |
| 2018/12/26 | 949 | 950 | 932 | 950 | 2,900 |
| 2018/12/25 | 949 | 949 | 838 | 901 | 15,900 |
| 2018/12/21 | 915 | 950 | 912 | 950 | 11,100 |
| 2018/12/20 | 960 | 960 | 910 | 910 | 4,800 |
| 2018/12/19 | 935 | 967 | 933 | 957 | 3,600 |
| 2018/12/18 | 991 | 991 | 952 | 965 | 3,500 |
| 2018/12/17 | 1,003 | 1,003 | 987 | 991 | 2,500 |
| 2018/12/14 | 993 | 1,003 | 991 | 1,003 | 2,100 |
| 2018/12/13 | 1,001 | 1,007 | 997 | 997 | 1,000 |
| 2018/12/12 | 996 | 1,016 | 996 | 1,001 | 2,500 |
| 2018/12/11 | 999 | 1,005 | 995 | 995 | 1,900 |
| 2018/12/10 | 1,003 | 1,006 | 1,002 | 1,003 | 1,800 |
| 2018/12/07 | 999 | 1,011 | 999 | 1,011 | 1,000 |
| 2018/12/06 | 1,013 | 1,013 | 998 | 998 | 3,000 |
| 2018/12/05 | 1,022 | 1,022 | 1,006 | 1,020 | 500 |
| 2018/12/04 | 1,008 | 1,025 | 1,008 | 1,022 | 1,100 |
| 2018/12/03 | 1,015 | 1,029 | 999 | 1,024 | 4,600 |
| 2018/11/30 | 1,001 | 1,018 | 1,001 | 1,017 | 1,100 |
| 2018/11/29 | 1,008 | 1,022 | 1,008 | 1,008 | 3,800 |
| 2018/11/28 | 1,010 | 1,014 | 999 | 1,005 | 3,700 |
| 2018/11/27 | 1,026 | 1,028 | 1,009 | 1,013 | 3,800 |
| 2018/11/26 | 1,024 | 1,035 | 1,011 | 1,034 | 4,500 |
| 2018/11/22 | 1,028 | 1,033 | 1,010 | 1,024 | 4,600 |
| 2018/11/21 | 1,007 | 1,028 | 1,007 | 1,028 | 1,000 |
| 2018/11/20 | 1,025 | 1,035 | 989 | 1,035 | 3,700 |
| 2018/11/19 | 1,031 | 1,037 | 1,018 | 1,030 | 5,000 |
| 2018/11/16 | 1,036 | 1,037 | 1,030 | 1,037 | 3,500 |
| 2018/11/15 | 1,057 | 1,057 | 1,032 | 1,055 | 2,500 |
| 2018/11/14 | 1,062 | 1,073 | 1,050 | 1,059 | 4,900 |
| 2018/11/13 | 1,062 | 1,063 | 1,052 | 1,063 | 2,600 |
| 2018/11/12 | 1,080 | 1,080 | 1,056 | 1,068 | 1,300 |
| 2018/11/09 | 1,097 | 1,097 | 1,085 | 1,085 | 1,000 |
| 2018/11/08 | 1,105 | 1,107 | 1,095 | 1,097 | 1,100 |
| 2018/11/07 | 1,105 | 1,119 | 1,105 | 1,105 | 2,300 |
| 2018/11/06 | 1,090 | 1,133 | 1,067 | 1,109 | 3,100 |
| 2018/11/05 | 1,030 | 1,100 | 1,030 | 1,090 | 3,700 |
| 2018/11/02 | 1,066 | 1,066 | 1,050 | 1,060 | 3,400 |
| 2018/11/01 | 1,021 | 1,078 | 1,021 | 1,059 | 9,300 |
| 2018/10/31 | 1,081 | 1,099 | 1,081 | 1,098 | 1,400 |
| 2018/10/30 | 1,043 | 1,099 | 1,043 | 1,081 | 2,200 |
| 2018/10/29 | 1,079 | 1,102 | 1,071 | 1,073 | 4,100 |
| 2018/10/26 | 1,138 | 1,138 | 1,101 | 1,128 | 2,700 |
| 2018/10/25 | 1,133 | 1,196 | 1,133 | 1,168 | 3,200 |
| 2018/10/24 | 1,168 | 1,181 | 1,168 | 1,180 | 700 |
| 2018/10/23 | 1,170 | 1,182 | 1,166 | 1,182 | 1,800 |
| 2018/10/22 | 1,205 | 1,205 | 1,188 | 1,188 | 900 |
| 2018/10/19 | 1,174 | 1,203 | 1,160 | 1,197 | 4,800 |
| 2018/10/18 | 1,187 | 1,192 | 1,183 | 1,187 | 1,800 |
| 2018/10/17 | 1,200 | 1,202 | 1,187 | 1,187 | 5,000 |
| 2018/10/16 | 1,214 | 1,215 | 1,197 | 1,199 | 3,800 |
| 2018/10/15 | 1,220 | 1,227 | 1,212 | 1,227 | 2,400 |
| 2018/10/12 | 1,204 | 1,229 | 1,201 | 1,229 | 4,000 |
| 2018/10/11 | 1,221 | 1,230 | 1,199 | 1,228 | 10,200 |
| 2018/10/10 | 1,240 | 1,260 | 1,240 | 1,245 | 3,200 |
| 2018/10/09 | 1,220 | 1,251 | 1,215 | 1,251 | 65,400 |
| 2018/10/05 | 1,211 | 1,220 | 1,192 | 1,220 | 4,200 |
| 2018/10/04 | 1,210 | 1,219 | 1,210 | 1,212 | 500 |
| 2018/10/03 | 1,211 | 1,219 | 1,211 | 1,218 | 600 |
| 2018/10/02 | 1,239 | 1,239 | 1,212 | 1,212 | 2,200 |
| 2018/10/01 | 1,214 | 1,231 | 1,210 | 1,225 | 3,900 |
| 2018/09/28 | 1,210 | 1,210 | 1,202 | 1,206 | 2,300 |
| 2018/09/27 | 1,209 | 1,209 | 1,201 | 1,209 | 600 |
| 2018/09/26 | 1,210 | 1,210 | 1,207 | 1,207 | 400 |
| 2018/09/25 | 1,200 | 1,214 | 1,200 | 1,212 | 2,800 |
| 2018/09/21 | 1,213 | 1,214 | 1,212 | 1,214 | 1,500 |
| 2018/09/20 | 1,206 | 1,215 | 1,192 | 1,214 | 6,600 |
| 2018/09/19 | 1,199 | 1,210 | 1,194 | 1,206 | 13,900 |
| 2018/09/18 | 1,200 | 1,229 | 1,196 | 1,229 | 7,300 |
| 2018/09/14 | 1,214 | 1,227 | 1,214 | 1,217 | 700 |
| 2018/09/13 | 1,221 | 1,239 | 1,214 | 1,239 | 2,300 |
| 2018/09/12 | 1,222 | 1,239 | 1,221 | 1,239 | 1,100 |
| 2018/09/11 | 1,261 | 1,261 | 1,232 | 1,237 | 2,000 |
| 2018/09/10 | 1,211 | 1,260 | 1,211 | 1,239 | 3,400 |
| 2018/09/07 | 1,211 | 1,238 | 1,211 | 1,230 | 2,100 |
| 2018/09/06 | 1,200 | 1,235 | 1,198 | 1,235 | 7,500 |
| 2018/09/05 | 1,234 | 1,240 | 1,230 | 1,230 | 1,800 |
| 2018/09/04 | 1,248 | 1,250 | 1,243 | 1,244 | 1,000 |
| 2018/09/03 | 1,274 | 1,274 | 1,268 | 1,268 | 400 |
| 2018/08/31 | 1,249 | 1,253 | 1,249 | 1,253 | 600 |
| 2018/08/30 | 1,262 | 1,269 | 1,253 | 1,269 | 1,100 |
| 2018/08/29 | 1,263 | 1,270 | 1,263 | 1,270 | 2,600 |
| 2018/08/28 | 1,260 | 1,260 | 1,236 | 1,246 | 3,700 |
| 2018/08/27 | 1,255 | 1,260 | 1,245 | 1,260 | 1,400 |
| 2018/08/24 | 1,261 | 1,261 | 1,255 | 1,255 | 3,300 |
| 2018/08/23 | 1,266 | 1,266 | 1,245 | 1,261 | 900 |
| 2018/08/22 | 1,268 | 1,268 | 1,248 | 1,263 | 1,600 |
| 2018/08/21 | 1,241 | 1,268 | 1,241 | 1,268 | 3,700 |
| 2018/08/20 | 1,249 | 1,258 | 1,249 | 1,258 | 1,300 |
| 2018/08/17 | 1,246 | 1,250 | 1,244 | 1,250 | 1,500 |
| 2018/08/16 | 1,251 | 1,258 | 1,242 | 1,246 | 2,700 |
| 2018/08/15 | 1,256 | 1,270 | 1,245 | 1,245 | 2,900 |
| 2018/08/14 | 1,245 | 1,272 | 1,245 | 1,255 | 1,500 |
| 2018/08/13 | 1,274 | 1,274 | 1,221 | 1,245 | 4,200 |
| 2018/08/10 | 1,276 | 1,288 | 1,274 | 1,275 | 1,400 |
| 2018/08/09 | 1,288 | 1,296 | 1,274 | 1,296 | 3,200 |
| 2018/08/08 | 1,290 | 1,295 | 1,272 | 1,280 | 2,900 |
| 2018/08/07 | 1,286 | 1,286 | 1,272 | 1,275 | 800 |
| 2018/08/06 | 1,275 | 1,289 | 1,275 | 1,289 | 900 |
| 2018/08/03 | 1,290 | 1,290 | 1,270 | 1,289 | 6,600 |
| 2018/08/02 | 1,283 | 1,290 | 1,280 | 1,285 | 1,200 |
| 2018/08/01 | 1,298 | 1,298 | 1,263 | 1,280 | 5,000 |
| 2018/07/31 | 1,273 | 1,298 | 1,271 | 1,298 | 700 |
| 2018/07/30 | 1,294 | 1,305 | 1,290 | 1,303 | 4,500 |
| 2018/07/27 | 1,269 | 1,298 | 1,257 | 1,294 | 2,200 |
| 2018/07/26 | 1,231 | 1,269 | 1,231 | 1,269 | 5,700 |
| 2018/07/25 | 1,248 | 1,250 | 1,230 | 1,242 | 2,600 |
| 2018/07/24 | 1,236 | 1,246 | 1,233 | 1,246 | 800 |
| 2018/07/23 | 1,236 | 1,243 | 1,232 | 1,243 | 2,900 |
| 2018/07/20 | 1,245 | 1,255 | 1,244 | 1,244 | 1,300 |
| 2018/07/19 | 1,256 | 1,257 | 1,256 | 1,257 | 500 |
| 2018/07/18 | 1,251 | 1,256 | 1,251 | 1,251 | 1,000 |
| 2018/07/17 | 1,257 | 1,259 | 1,251 | 1,251 | 1,100 |
| 2018/07/12 | 1,252 | 1,266 | 1,250 | 1,250 | 2,300 |
| 2018/07/11 | 1,268 | 1,268 | 1,260 | 1,268 | 700 |
| 2018/07/10 | 1,265 | 1,269 | 1,258 | 1,268 | 12,500 |
| 2018/07/09 | 1,257 | 1,275 | 1,255 | 1,258 | 8,600 |
| 2018/07/06 | 1,239 | 1,254 | 1,238 | 1,247 | 3,300 |
| 2018/07/05 | 1,234 | 1,249 | 1,234 | 1,240 | 8,700 |
| 2018/07/04 | 1,252 | 1,273 | 1,251 | 1,263 | 1,600 |
| 2018/07/03 | 1,285 | 1,286 | 1,252 | 1,252 | 2,300 |
| 2018/07/02 | 1,263 | 1,280 | 1,263 | 1,276 | 4,600 |
| 2018/06/29 | 1,289 | 1,289 | 1,270 | 1,270 | 4,400 |
| 2018/06/28 | 1,300 | 1,300 | 1,285 | 1,288 | 1,300 |
| 2018/06/27 | 1,280 | 1,300 | 1,280 | 1,300 | 1,800 |
| 2018/06/26 | 1,305 | 1,310 | 1,286 | 1,305 | 10,200 |
| 2018/06/25 | 1,272 | 1,320 | 1,272 | 1,305 | 9,700 |
| 2018/06/22 | 1,318 | 1,321 | 1,313 | 1,321 | 4,400 |
| 2018/06/21 | 1,319 | 1,324 | 1,314 | 1,316 | 2,600 |
| 2018/06/20 | 1,319 | 1,328 | 1,311 | 1,316 | 2,300 |
| 2018/06/19 | 1,331 | 1,343 | 1,319 | 1,336 | 5,300 |
| 2018/06/18 | 1,346 | 1,346 | 1,332 | 1,332 | 1,400 |
| 2018/06/15 | 1,349 | 1,363 | 1,343 | 1,346 | 3,500 |
| 2018/06/14 | 1,353 | 1,365 | 1,353 | 1,364 | 1,900 |
| 2018/06/13 | 1,371 | 1,373 | 1,360 | 1,362 | 2,800 |
| 2018/06/12 | 1,363 | 1,365 | 1,344 | 1,357 | 2,900 |
| 2018/06/11 | 1,338 | 1,360 | 1,338 | 1,354 | 13,000 |
| 2018/06/08 | 1,348 | 1,348 | 1,331 | 1,336 | 6,700 |
| 2018/06/07 | 1,345 | 1,345 | 1,340 | 1,340 | 900 |
| 2018/06/06 | 1,340 | 1,346 | 1,335 | 1,340 | 1,700 |
| 2018/06/05 | 1,334 | 1,341 | 1,331 | 1,339 | 2,500 |
| 2018/06/04 | 1,340 | 1,340 | 1,338 | 1,338 | 200 |
| 2018/06/01 | 1,332 | 1,340 | 1,330 | 1,340 | 1,600 |
| 2018/05/31 | 1,331 | 1,340 | 1,331 | 1,340 | 600 |
| 2018/05/30 | 1,354 | 1,354 | 1,325 | 1,332 | 5,600 |
| 2018/05/29 | 1,360 | 1,360 | 1,335 | 1,355 | 2,500 |
| 2018/05/28 | 1,355 | 1,355 | 1,340 | 1,350 | 1,400 |
| 2018/05/25 | 1,354 | 1,354 | 1,345 | 1,345 | 1,000 |
| 2018/05/24 | 1,352 | 1,353 | 1,343 | 1,343 | 1,000 |
| 2018/05/23 | 1,370 | 1,370 | 1,341 | 1,341 | 3,000 |
| 2018/05/22 | 1,349 | 1,355 | 1,345 | 1,354 | 2,000 |
| 2018/05/21 | 1,350 | 1,350 | 1,330 | 1,339 | 3,900 |
| 2018/05/18 | 1,349 | 1,359 | 1,328 | 1,355 | 21,400 |
| 2018/05/17 | 1,351 | 1,357 | 1,341 | 1,341 | 27,800 |
| 2018/05/16 | 1,360 | 1,365 | 1,355 | 1,355 | 4,500 |
| 2018/05/15 | 1,360 | 1,370 | 1,359 | 1,359 | 4,300 |
| 2018/05/14 | 1,366 | 1,370 | 1,359 | 1,359 | 2,400 |
| 2018/05/11 | 1,388 | 1,390 | 1,365 | 1,376 | 8,700 |
| 2018/05/10 | 1,357 | 1,395 | 1,357 | 1,366 | 13,800 |
| 2018/05/09 | 1,360 | 1,360 | 1,353 | 1,357 | 2,400 |
| 2018/05/08 | 1,369 | 1,369 | 1,356 | 1,360 | 2,200 |
| 2018/05/07 | 1,369 | 1,384 | 1,365 | 1,369 | 3,800 |
| 2018/05/02 | 1,367 | 1,369 | 1,353 | 1,367 | 4,000 |
| 2018/05/01 | 1,373 | 1,373 | 1,351 | 1,351 | 3,100 |
| 2018/04/27 | 1,361 | 1,362 | 1,346 | 1,352 | 3,900 |
| 2018/04/26 | 1,369 | 1,380 | 1,360 | 1,360 | 7,600 |
| 2018/04/25 | 1,361 | 1,368 | 1,361 | 1,368 | 400 |
| 2018/04/24 | 1,359 | 1,370 | 1,359 | 1,361 | 6,600 |
| 2018/04/23 | 1,360 | 1,365 | 1,351 | 1,351 | 3,300 |
| 2018/04/20 | 1,369 | 1,370 | 1,355 | 1,370 | 4,100 |
| 2018/04/19 | 1,356 | 1,370 | 1,356 | 1,370 | 6,400 |
| 2018/04/18 | 1,340 | 1,354 | 1,340 | 1,354 | 4,500 |
| 2018/04/17 | 1,346 | 1,350 | 1,337 | 1,338 | 2,700 |
| 2018/04/16 | 1,374 | 1,375 | 1,324 | 1,345 | 12,800 |
| 2018/04/13 | 1,380 | 1,380 | 1,361 | 1,361 | 7,200 |
| 2018/04/12 | 1,370 | 1,384 | 1,368 | 1,379 | 6,700 |
| 2018/04/11 | 1,398 | 1,406 | 1,367 | 1,367 | 3,600 |
| 2018/04/10 | 1,382 | 1,420 | 1,382 | 1,392 | 14,200 |
| 2018/04/09 | 1,381 | 1,394 | 1,367 | 1,367 | 3,500 |
| 2018/04/06 | 1,397 | 1,397 | 1,388 | 1,394 | 1,300 |
| 2018/04/05 | 1,413 | 1,413 | 1,394 | 1,394 | 1,600 |
| 2018/04/04 | 1,425 | 1,425 | 1,389 | 1,413 | 7,400 |
| 2018/04/03 | 1,420 | 1,425 | 1,420 | 1,425 | 400 |
| 2018/04/02 | 1,423 | 1,423 | 1,423 | 1,423 | 500 |
| 2018/03/30 | 1,402 | 1,421 | 1,399 | 1,421 | 1,100 |
| 2018/03/29 | 1,411 | 1,412 | 1,399 | 1,401 | 1,000 |
| 2018/03/28 | 1,419 | 1,419 | 1,340 | 1,392 | 7,100 |
| 2018/03/27 | 1,418 | 1,419 | 1,399 | 1,419 | 2,100 |
| 2018/03/26 | 1,404 | 1,405 | 1,403 | 1,403 | 3,300 |
| 2018/03/23 | 1,402 | 1,416 | 1,401 | 1,405 | 6,800 |
| 2018/03/22 | 1,436 | 1,436 | 1,409 | 1,431 | 5,800 |
| 2018/03/20 | 1,401 | 1,417 | 1,401 | 1,417 | 1,300 |
| 2018/03/19 | 1,434 | 1,437 | 1,407 | 1,408 | 4,000 |
| 2018/03/16 | 1,420 | 1,424 | 1,406 | 1,413 | 1,500 |
| 2018/03/15 | 1,403 | 1,436 | 1,400 | 1,436 | 8,500 |
| 2018/03/14 | 1,435 | 1,435 | 1,393 | 1,403 | 4,300 |
| 2018/03/13 | 1,454 | 1,479 | 1,429 | 1,440 | 9,000 |
| 2018/03/12 | 1,312 | 1,507 | 1,309 | 1,424 | 32,500 |
| 2018/03/09 | 1,312 | 1,330 | 1,302 | 1,306 | 12,600 |
| 2018/03/08 | 1,319 | 1,321 | 1,310 | 1,310 | 9,000 |
| 2018/03/07 | 1,334 | 1,340 | 1,319 | 1,319 | 9,800 |
| 2018/03/06 | 1,346 | 1,362 | 1,334 | 1,334 | 10,500 |
| 2018/03/05 | 1,367 | 1,416 | 1,341 | 1,345 | 8,700 |
| 2018/03/02 | 1,380 | 1,381 | 1,367 | 1,367 | 8,100 |
| 2018/03/01 | 1,389 | 1,392 | 1,380 | 1,386 | 3,600 |
| 2018/02/28 | 1,435 | 1,435 | 1,410 | 1,410 | 3,700 |
| 2018/02/27 | 1,434 | 1,437 | 1,431 | 1,433 | 4,700 |
| 2018/02/26 | 1,407 | 1,448 | 1,406 | 1,431 | 5,200 |
| 2018/02/23 | 1,375 | 1,396 | 1,375 | 1,389 | 4,600 |
| 2018/02/22 | 1,370 | 1,373 | 1,362 | 1,362 | 5,500 |
| 2018/02/21 | 1,366 | 1,376 | 1,362 | 1,362 | 4,500 |
| 2018/02/20 | 1,365 | 1,375 | 1,362 | 1,366 | 4,100 |
| 2018/02/19 | 1,375 | 1,375 | 1,361 | 1,361 | 4,000 |
| 2018/02/16 | 1,347 | 1,400 | 1,347 | 1,352 | 6,200 |
| 2018/02/15 | 1,352 | 1,360 | 1,345 | 1,345 | 3,900 |
| 2018/02/14 | 1,404 | 1,412 | 1,328 | 1,341 | 14,400 |
| 2018/02/13 | 1,432 | 1,525 | 1,411 | 1,418 | 13,100 |
| 2018/02/09 | 1,340 | 1,445 | 1,321 | 1,432 | 19,800 |
| 2018/02/08 | 1,487 | 1,518 | 1,487 | 1,500 | 4,600 |
| 2018/02/07 | 1,544 | 1,544 | 1,496 | 1,496 | 6,300 |
| 2018/02/06 | 1,500 | 1,509 | 1,470 | 1,484 | 17,900 |
| 2018/02/05 | 1,562 | 1,564 | 1,553 | 1,553 | 6,600 |
| 2018/02/02 | 1,596 | 1,596 | 1,580 | 1,585 | 2,300 |
| 2018/02/01 | 1,583 | 1,596 | 1,583 | 1,596 | 3,100 |
| 2018/01/31 | 1,588 | 1,600 | 1,581 | 1,585 | 3,600 |
| 2018/01/30 | 1,600 | 1,600 | 1,590 | 1,590 | 2,600 |
| 2018/01/29 | 1,616 | 1,616 | 1,598 | 1,604 | 9,700 |
| 2018/01/26 | 1,597 | 1,600 | 1,588 | 1,597 | 4,700 |
| 2018/01/25 | 1,616 | 1,616 | 1,587 | 1,589 | 6,100 |
| 2018/01/24 | 1,600 | 1,608 | 1,594 | 1,600 | 4,300 |
| 2018/01/23 | 1,593 | 1,600 | 1,593 | 1,594 | 9,000 |
| 2018/01/22 | 1,613 | 1,613 | 1,593 | 1,593 | 5,000 |
| 2018/01/19 | 1,624 | 1,624 | 1,586 | 1,600 | 7,400 |
| 2018/01/18 | 1,622 | 1,630 | 1,610 | 1,616 | 4,200 |
| 2018/01/17 | 1,608 | 1,630 | 1,608 | 1,622 | 4,500 |
| 2018/01/16 | 1,600 | 1,616 | 1,596 | 1,608 | 5,500 |
| 2018/01/15 | 1,582 | 1,599 | 1,582 | 1,599 | 3,500 |
| 2018/01/12 | 1,588 | 1,590 | 1,581 | 1,581 | 4,500 |
| 2018/01/11 | 1,609 | 1,612 | 1,582 | 1,594 | 5,200 |
| 2018/01/10 | 1,627 | 1,627 | 1,609 | 1,609 | 9,000 |
| 2018/01/09 | 1,640 | 1,640 | 1,622 | 1,627 | 10,200 |
| 2018/01/05 | 1,678 | 1,682 | 1,641 | 1,646 | 9,800 |
| 2018/01/04 | 1,679 | 1,687 | 1,670 | 1,680 | 8,200 |