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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,413 | 1,447 | 1,413 | 1,447 | 800 |
| 2021/12/29 | 1,400 | 1,426 | 1,382 | 1,426 | 1,000 |
| 2021/12/28 | 1,398 | 1,400 | 1,381 | 1,394 | 1,500 |
| 2021/12/27 | 1,415 | 1,415 | 1,379 | 1,382 | 1,900 |
| 2021/12/24 | 1,422 | 1,429 | 1,410 | 1,428 | 3,500 |
| 2021/12/23 | 1,445 | 1,445 | 1,429 | 1,429 | 1,300 |
| 2021/12/22 | 1,450 | 1,450 | 1,432 | 1,439 | 1,200 |
| 2021/12/21 | 1,452 | 1,452 | 1,431 | 1,437 | 1,900 |
| 2021/12/20 | 1,430 | 1,479 | 1,411 | 1,456 | 2,500 |
| 2021/12/17 | 1,436 | 1,440 | 1,430 | 1,431 | 2,800 |
| 2021/12/16 | 1,430 | 1,430 | 1,400 | 1,430 | 4,000 |
| 2021/12/15 | 1,417 | 1,432 | 1,407 | 1,430 | 2,800 |
| 2021/12/14 | 1,446 | 1,446 | 1,383 | 1,394 | 2,900 |
| 2021/12/13 | 1,470 | 1,497 | 1,452 | 1,452 | 2,800 |
| 2021/12/10 | 1,487 | 1,504 | 1,487 | 1,501 | 1,400 |
| 2021/12/09 | 1,498 | 1,527 | 1,478 | 1,527 | 900 |
| 2021/12/08 | 1,481 | 1,508 | 1,451 | 1,484 | 1,000 |
| 2021/12/07 | 1,480 | 1,498 | 1,479 | 1,481 | 3,100 |
| 2021/12/06 | 1,480 | 1,480 | 1,480 | 1,480 | 200 |
| 2021/12/03 | 1,493 | 1,501 | 1,490 | 1,501 | 2,400 |
| 2021/12/02 | 1,500 | 1,500 | 1,490 | 1,490 | 800 |
| 2021/12/01 | 1,500 | 1,500 | 1,490 | 1,500 | 1,100 |
| 2021/11/30 | 1,480 | 1,520 | 1,480 | 1,494 | 4,000 |
| 2021/11/29 | 1,536 | 1,536 | 1,496 | 1,520 | 1,900 |
| 2021/11/26 | 1,535 | 1,540 | 1,473 | 1,538 | 2,200 |
| 2021/11/25 | 1,569 | 1,569 | 1,527 | 1,535 | 1,300 |
| 2021/11/24 | 1,568 | 1,617 | 1,558 | 1,575 | 1,900 |
| 2021/11/22 | 1,629 | 1,629 | 1,582 | 1,585 | 2,900 |
| 2021/11/19 | 1,620 | 1,645 | 1,611 | 1,645 | 1,300 |
| 2021/11/18 | 1,643 | 1,650 | 1,621 | 1,629 | 1,100 |
| 2021/11/17 | 1,643 | 1,670 | 1,643 | 1,659 | 4,300 |
| 2021/11/16 | 1,654 | 1,667 | 1,627 | 1,628 | 2,600 |
| 2021/11/15 | 1,691 | 1,698 | 1,654 | 1,661 | 1,100 |
| 2021/11/12 | 1,693 | 1,700 | 1,690 | 1,691 | 1,200 |
| 2021/11/11 | 1,707 | 1,708 | 1,680 | 1,700 | 2,200 |
| 2021/11/10 | 1,693 | 1,720 | 1,691 | 1,717 | 1,800 |
| 2021/11/09 | 1,701 | 1,729 | 1,700 | 1,727 | 2,000 |
| 2021/11/08 | 1,711 | 1,735 | 1,711 | 1,730 | 4,900 |
| 2021/11/05 | 1,720 | 1,740 | 1,717 | 1,730 | 3,000 |
| 2021/11/04 | 1,744 | 1,744 | 1,723 | 1,727 | 1,700 |
| 2021/11/02 | 1,724 | 1,741 | 1,724 | 1,741 | 300 |
| 2021/11/01 | 1,721 | 1,746 | 1,721 | 1,746 | 500 |
| 2021/10/29 | 1,741 | 1,750 | 1,741 | 1,750 | 200 |
| 2021/10/28 | 1,740 | 1,750 | 1,739 | 1,750 | 1,700 |
| 2021/10/27 | 1,705 | 1,760 | 1,705 | 1,750 | 6,000 |
| 2021/10/26 | 1,738 | 1,738 | 1,738 | 1,738 | 300 |
| 2021/10/25 | 1,704 | 1,740 | 1,704 | 1,740 | 13,300 |
| 2021/10/22 | 1,708 | 1,744 | 1,708 | 1,744 | 7,800 |
| 2021/10/21 | 1,711 | 1,711 | 1,703 | 1,704 | 600 |
| 2021/10/20 | 1,730 | 1,730 | 1,720 | 1,720 | 200 |
| 2021/10/18 | 1,736 | 1,742 | 1,720 | 1,739 | 900 |
| 2021/10/15 | 1,715 | 1,730 | 1,715 | 1,723 | 400 |
| 2021/10/14 | 1,714 | 1,730 | 1,714 | 1,714 | 900 |
| 2021/10/13 | 1,737 | 1,750 | 1,715 | 1,715 | 2,300 |
| 2021/10/12 | 1,734 | 1,749 | 1,734 | 1,746 | 500 |
| 2021/10/11 | 1,725 | 1,750 | 1,714 | 1,725 | 3,500 |
| 2021/10/08 | 1,711 | 1,760 | 1,711 | 1,732 | 5,400 |
| 2021/10/07 | 1,710 | 1,711 | 1,699 | 1,711 | 4,200 |
| 2021/10/06 | 1,740 | 1,740 | 1,710 | 1,710 | 600 |
| 2021/10/05 | 1,709 | 1,742 | 1,709 | 1,742 | 400 |
| 2021/10/04 | 1,724 | 1,750 | 1,724 | 1,726 | 2,200 |
| 2021/10/01 | 1,730 | 1,749 | 1,730 | 1,748 | 900 |
| 2021/09/30 | 1,749 | 1,749 | 1,728 | 1,729 | 1,300 |
| 2021/09/29 | 1,730 | 1,739 | 1,707 | 1,739 | 1,700 |
| 2021/09/28 | 1,759 | 1,759 | 1,720 | 1,741 | 900 |
| 2021/09/27 | 1,696 | 1,760 | 1,686 | 1,748 | 10,300 |
| 2021/09/24 | 1,718 | 1,730 | 1,686 | 1,686 | 7,400 |
| 2021/09/22 | 1,699 | 1,701 | 1,671 | 1,687 | 1,300 |
| 2021/09/21 | 1,691 | 1,710 | 1,650 | 1,689 | 7,100 |
| 2021/09/17 | 1,690 | 1,706 | 1,687 | 1,692 | 800 |
| 2021/09/16 | 1,690 | 1,715 | 1,690 | 1,690 | 3,500 |
| 2021/09/15 | 1,713 | 1,713 | 1,687 | 1,713 | 3,700 |
| 2021/09/14 | 1,714 | 1,730 | 1,700 | 1,715 | 2,600 |
| 2021/09/13 | 1,720 | 1,720 | 1,667 | 1,693 | 4,800 |
| 2021/09/10 | 1,722 | 1,735 | 1,700 | 1,731 | 7,000 |
| 2021/09/09 | 1,741 | 1,741 | 1,706 | 1,739 | 2,400 |
| 2021/09/08 | 1,745 | 1,745 | 1,718 | 1,736 | 1,900 |
| 2021/09/07 | 1,722 | 1,745 | 1,701 | 1,745 | 11,400 |
| 2021/09/06 | 1,719 | 1,745 | 1,686 | 1,730 | 26,800 |
| 2021/09/03 | 1,726 | 1,726 | 1,704 | 1,714 | 1,400 |
| 2021/09/02 | 1,715 | 1,730 | 1,667 | 1,691 | 3,400 |
| 2021/09/01 | 1,712 | 1,730 | 1,712 | 1,720 | 12,600 |
| 2021/08/31 | 1,694 | 1,709 | 1,691 | 1,697 | 2,700 |
| 2021/08/30 | 1,666 | 1,720 | 1,666 | 1,684 | 6,200 |
| 2021/08/27 | 1,590 | 1,705 | 1,575 | 1,674 | 6,600 |
| 2021/08/26 | 1,568 | 1,588 | 1,551 | 1,587 | 4,400 |
| 2021/08/25 | 1,560 | 1,562 | 1,550 | 1,562 | 600 |
| 2021/08/24 | 1,560 | 1,567 | 1,534 | 1,560 | 2,600 |
| 2021/08/23 | 1,516 | 1,572 | 1,516 | 1,562 | 3,700 |
| 2021/08/20 | 1,520 | 1,575 | 1,520 | 1,544 | 9,300 |
| 2021/08/19 | 1,582 | 1,582 | 1,532 | 1,560 | 1,800 |
| 2021/08/18 | 1,542 | 1,585 | 1,542 | 1,558 | 5,200 |
| 2021/08/17 | 1,525 | 1,539 | 1,515 | 1,537 | 3,000 |
| 2021/08/16 | 1,517 | 1,534 | 1,472 | 1,513 | 9,400 |
| 2021/08/13 | 1,495 | 1,522 | 1,495 | 1,502 | 4,100 |
| 2021/08/12 | 1,470 | 1,470 | 1,439 | 1,466 | 3,700 |
| 2021/08/11 | 1,386 | 1,444 | 1,386 | 1,415 | 21,400 |
| 2021/08/10 | 1,523 | 1,531 | 1,496 | 1,516 | 6,200 |
| 2021/08/06 | 1,537 | 1,537 | 1,487 | 1,523 | 4,400 |
| 2021/08/05 | 1,528 | 1,540 | 1,528 | 1,530 | 1,000 |
| 2021/08/04 | 1,510 | 1,539 | 1,510 | 1,528 | 1,600 |
| 2021/08/03 | 1,554 | 1,554 | 1,516 | 1,533 | 2,900 |
| 2021/08/02 | 1,557 | 1,557 | 1,527 | 1,554 | 6,800 |
| 2021/07/30 | 1,562 | 1,562 | 1,527 | 1,548 | 3,400 |
| 2021/07/29 | 1,550 | 1,579 | 1,550 | 1,562 | 1,300 |
| 2021/07/28 | 1,572 | 1,593 | 1,556 | 1,556 | 1,500 |
| 2021/07/27 | 1,580 | 1,600 | 1,579 | 1,579 | 2,800 |
| 2021/07/26 | 1,609 | 1,609 | 1,570 | 1,580 | 5,100 |
| 2021/07/21 | 1,628 | 1,628 | 1,581 | 1,581 | 3,300 |
| 2021/07/20 | 1,643 | 1,643 | 1,550 | 1,617 | 11,800 |
| 2021/07/19 | 1,666 | 1,674 | 1,575 | 1,643 | 23,500 |
| 2021/07/16 | 1,680 | 1,680 | 1,651 | 1,666 | 1,400 |
| 2021/07/15 | 1,680 | 1,680 | 1,680 | 1,680 | 300 |
| 2021/07/14 | 1,706 | 1,715 | 1,678 | 1,679 | 29,500 |
| 2021/07/13 | 1,689 | 1,710 | 1,680 | 1,706 | 3,900 |
| 2021/07/12 | 1,693 | 1,693 | 1,656 | 1,671 | 1,900 |
| 2021/07/09 | 1,682 | 1,698 | 1,674 | 1,693 | 1,200 |
| 2021/07/08 | 1,706 | 1,706 | 1,691 | 1,699 | 1,500 |
| 2021/07/07 | 1,675 | 1,700 | 1,665 | 1,700 | 5,500 |
| 2021/07/06 | 1,637 | 1,695 | 1,624 | 1,686 | 6,100 |
| 2021/07/05 | 1,632 | 1,635 | 1,615 | 1,624 | 2,400 |
| 2021/07/02 | 1,614 | 1,624 | 1,603 | 1,614 | 2,100 |
| 2021/07/01 | 1,627 | 1,627 | 1,614 | 1,614 | 1,000 |
| 2021/06/30 | 1,628 | 1,628 | 1,604 | 1,625 | 1,000 |
| 2021/06/29 | 1,603 | 1,629 | 1,603 | 1,617 | 1,300 |
| 2021/06/28 | 1,694 | 1,694 | 1,600 | 1,632 | 7,900 |
| 2021/06/25 | 1,641 | 1,641 | 1,635 | 1,635 | 500 |
| 2021/06/24 | 1,617 | 1,631 | 1,617 | 1,628 | 1,000 |
| 2021/06/23 | 1,637 | 1,639 | 1,617 | 1,617 | 1,000 |
| 2021/06/22 | 1,632 | 1,639 | 1,628 | 1,628 | 700 |
| 2021/06/21 | 1,612 | 1,628 | 1,611 | 1,620 | 1,800 |
| 2021/06/18 | 1,642 | 1,644 | 1,614 | 1,614 | 2,500 |
| 2021/06/17 | 1,630 | 1,640 | 1,612 | 1,612 | 3,900 |
| 2021/06/16 | 1,656 | 1,658 | 1,628 | 1,630 | 3,300 |
| 2021/06/15 | 1,640 | 1,662 | 1,631 | 1,631 | 4,200 |
| 2021/06/14 | 1,639 | 1,655 | 1,629 | 1,630 | 4,200 |
| 2021/06/11 | 1,651 | 1,683 | 1,631 | 1,631 | 3,300 |
| 2021/06/10 | 1,667 | 1,682 | 1,660 | 1,676 | 1,200 |
| 2021/06/09 | 1,671 | 1,681 | 1,660 | 1,667 | 1,300 |
| 2021/06/08 | 1,677 | 1,677 | 1,667 | 1,671 | 800 |
| 2021/06/07 | 1,645 | 1,695 | 1,645 | 1,679 | 3,200 |
| 2021/06/04 | 1,674 | 1,691 | 1,643 | 1,643 | 9,500 |
| 2021/06/03 | 1,685 | 1,699 | 1,653 | 1,653 | 7,100 |
| 2021/06/02 | 1,706 | 1,706 | 1,677 | 1,685 | 3,800 |
| 2021/06/01 | 1,699 | 1,707 | 1,685 | 1,692 | 900 |
| 2021/05/31 | 1,719 | 1,719 | 1,684 | 1,701 | 4,100 |
| 2021/05/28 | 1,669 | 1,711 | 1,669 | 1,687 | 9,600 |
| 2021/05/27 | 1,690 | 1,690 | 1,676 | 1,678 | 400 |
| 2021/05/26 | 1,681 | 1,692 | 1,666 | 1,690 | 5,600 |
| 2021/05/25 | 1,708 | 1,708 | 1,675 | 1,683 | 3,100 |
| 2021/05/24 | 1,676 | 1,683 | 1,674 | 1,675 | 700 |
| 2021/05/21 | 1,680 | 1,712 | 1,670 | 1,676 | 9,500 |
| 2021/05/20 | 1,700 | 1,709 | 1,672 | 1,680 | 1,700 |
| 2021/05/19 | 1,666 | 1,689 | 1,666 | 1,680 | 1,100 |
| 2021/05/18 | 1,690 | 1,706 | 1,670 | 1,672 | 3,800 |
| 2021/05/17 | 1,699 | 1,720 | 1,686 | 1,688 | 6,700 |
| 2021/05/14 | 1,670 | 1,689 | 1,670 | 1,677 | 3,300 |
| 2021/05/13 | 1,677 | 1,698 | 1,657 | 1,669 | 3,800 |
| 2021/05/12 | 1,688 | 1,699 | 1,653 | 1,691 | 5,100 |
| 2021/05/11 | 1,716 | 1,716 | 1,680 | 1,700 | 2,600 |
| 2021/05/10 | 1,711 | 1,735 | 1,701 | 1,715 | 6,600 |
| 2021/05/07 | 1,690 | 1,734 | 1,690 | 1,719 | 6,700 |
| 2021/05/06 | 1,700 | 1,719 | 1,686 | 1,690 | 8,400 |
| 2021/04/30 | 1,710 | 1,710 | 1,678 | 1,686 | 7,000 |
| 2021/04/28 | 1,685 | 1,695 | 1,671 | 1,678 | 2,500 |
| 2021/04/27 | 1,710 | 1,718 | 1,646 | 1,693 | 10,000 |
| 2021/04/26 | 1,713 | 1,716 | 1,685 | 1,707 | 7,700 |
| 2021/04/23 | 1,714 | 1,714 | 1,683 | 1,691 | 5,700 |
| 2021/04/22 | 1,671 | 1,708 | 1,671 | 1,690 | 5,800 |
| 2021/04/21 | 1,709 | 1,709 | 1,665 | 1,665 | 9,000 |
| 2021/04/20 | 1,707 | 1,720 | 1,689 | 1,689 | 8,100 |
| 2021/04/19 | 1,710 | 1,722 | 1,700 | 1,700 | 5,800 |
| 2021/04/16 | 1,700 | 1,717 | 1,700 | 1,710 | 4,300 |
| 2021/04/15 | 1,710 | 1,710 | 1,700 | 1,705 | 4,400 |
| 2021/04/14 | 1,734 | 1,734 | 1,693 | 1,708 | 3,700 |
| 2021/04/13 | 1,748 | 1,748 | 1,694 | 1,697 | 9,000 |
| 2021/04/12 | 1,729 | 1,742 | 1,709 | 1,742 | 7,200 |
| 2021/04/09 | 1,701 | 1,715 | 1,699 | 1,710 | 4,800 |
| 2021/04/08 | 1,711 | 1,718 | 1,701 | 1,701 | 8,600 |
| 2021/04/07 | 1,698 | 1,717 | 1,690 | 1,710 | 2,500 |
| 2021/04/06 | 1,709 | 1,709 | 1,688 | 1,698 | 4,600 |
| 2021/04/05 | 1,708 | 1,727 | 1,685 | 1,708 | 8,600 |
| 2021/04/02 | 1,750 | 1,750 | 1,668 | 1,668 | 19,700 |
| 2021/04/01 | 1,721 | 1,734 | 1,703 | 1,734 | 7,300 |
| 2021/03/31 | 1,727 | 1,727 | 1,681 | 1,718 | 5,300 |
| 2021/03/30 | 1,749 | 1,749 | 1,720 | 1,727 | 1,900 |
| 2021/03/29 | 1,730 | 1,748 | 1,690 | 1,729 | 13,100 |
| 2021/03/26 | 1,717 | 1,730 | 1,688 | 1,720 | 14,100 |
| 2021/03/25 | 1,768 | 1,785 | 1,646 | 1,646 | 18,500 |
| 2021/03/24 | 1,808 | 1,810 | 1,769 | 1,769 | 8,800 |
| 2021/03/23 | 1,811 | 1,811 | 1,785 | 1,799 | 6,200 |
| 2021/03/22 | 1,828 | 1,833 | 1,781 | 1,789 | 18,500 |
| 2021/03/19 | 1,810 | 1,834 | 1,805 | 1,834 | 3,000 |
| 2021/03/18 | 1,858 | 1,858 | 1,814 | 1,820 | 10,400 |
| 2021/03/17 | 1,844 | 1,867 | 1,816 | 1,867 | 5,100 |
| 2021/03/16 | 1,823 | 1,829 | 1,820 | 1,826 | 1,000 |
| 2021/03/15 | 1,844 | 1,844 | 1,815 | 1,823 | 5,000 |
| 2021/03/12 | 1,830 | 1,830 | 1,812 | 1,826 | 5,700 |
| 2021/03/11 | 1,825 | 1,838 | 1,813 | 1,813 | 4,000 |
| 2021/03/10 | 1,842 | 1,850 | 1,823 | 1,831 | 3,800 |
| 2021/03/09 | 1,869 | 1,869 | 1,834 | 1,846 | 10,300 |
| 2021/03/08 | 1,879 | 1,880 | 1,843 | 1,860 | 3,200 |
| 2021/03/05 | 1,869 | 1,869 | 1,817 | 1,839 | 6,700 |
| 2021/03/04 | 1,892 | 1,892 | 1,838 | 1,839 | 3,200 |
| 2021/03/03 | 1,891 | 1,900 | 1,865 | 1,898 | 5,700 |
| 2021/03/02 | 1,848 | 1,897 | 1,825 | 1,892 | 18,900 |
| 2021/03/01 | 1,798 | 1,828 | 1,784 | 1,828 | 3,600 |
| 2021/02/26 | 1,800 | 1,807 | 1,775 | 1,777 | 2,600 |
| 2021/02/25 | 1,810 | 1,825 | 1,810 | 1,812 | 2,000 |
| 2021/02/24 | 1,755 | 1,810 | 1,752 | 1,792 | 5,900 |
| 2021/02/22 | 1,705 | 1,768 | 1,705 | 1,755 | 6,900 |
| 2021/02/19 | 1,727 | 1,780 | 1,700 | 1,706 | 15,200 |
| 2021/02/18 | 1,839 | 1,847 | 1,750 | 1,763 | 11,600 |
| 2021/02/17 | 1,851 | 1,856 | 1,806 | 1,813 | 11,100 |
| 2021/02/16 | 1,865 | 1,888 | 1,844 | 1,851 | 13,000 |
| 2021/02/15 | 1,939 | 1,939 | 1,850 | 1,880 | 17,000 |
| 2021/02/12 | 1,980 | 1,989 | 1,875 | 1,924 | 42,200 |
| 2021/02/10 | 1,972 | 1,972 | 1,961 | 1,970 | 5,600 |
| 2021/02/09 | 1,948 | 1,970 | 1,946 | 1,970 | 5,200 |
| 2021/02/08 | 1,961 | 1,961 | 1,914 | 1,948 | 5,200 |
| 2021/02/05 | 1,958 | 1,958 | 1,900 | 1,940 | 2,900 |
| 2021/02/04 | 1,939 | 1,958 | 1,926 | 1,940 | 9,900 |
| 2021/02/03 | 1,939 | 1,940 | 1,915 | 1,930 | 3,300 |
| 2021/02/02 | 1,933 | 1,934 | 1,924 | 1,932 | 1,600 |
| 2021/02/01 | 1,900 | 1,930 | 1,894 | 1,930 | 3,300 |
| 2021/01/29 | 1,917 | 1,924 | 1,901 | 1,902 | 6,100 |
| 2021/01/28 | 1,902 | 1,940 | 1,899 | 1,937 | 6,200 |
| 2021/01/27 | 1,943 | 1,943 | 1,912 | 1,930 | 600 |
| 2021/01/26 | 1,942 | 1,942 | 1,911 | 1,924 | 4,200 |
| 2021/01/25 | 1,912 | 1,946 | 1,900 | 1,946 | 3,200 |
| 2021/01/22 | 1,885 | 1,912 | 1,860 | 1,912 | 3,200 |
| 2021/01/21 | 1,915 | 1,923 | 1,897 | 1,904 | 4,700 |
| 2021/01/20 | 1,900 | 1,909 | 1,890 | 1,909 | 3,900 |
| 2021/01/19 | 1,900 | 1,906 | 1,882 | 1,900 | 41,200 |
| 2021/01/18 | 1,874 | 1,874 | 1,840 | 1,850 | 5,700 |
| 2021/01/15 | 1,901 | 1,901 | 1,862 | 1,862 | 2,700 |
| 2021/01/14 | 1,899 | 1,916 | 1,880 | 1,901 | 11,800 |
| 2021/01/13 | 1,919 | 1,919 | 1,889 | 1,899 | 4,000 |
| 2021/01/12 | 1,930 | 1,950 | 1,901 | 1,911 | 5,500 |
| 2021/01/08 | 1,922 | 1,945 | 1,897 | 1,934 | 5,800 |
| 2021/01/07 | 1,950 | 1,955 | 1,890 | 1,920 | 6,800 |
| 2021/01/06 | 1,854 | 1,924 | 1,854 | 1,924 | 13,000 |
| 2021/01/05 | 1,896 | 1,896 | 1,854 | 1,854 | 1,100 |
| 2021/01/04 | 1,880 | 1,907 | 1,847 | 1,861 | 2,400 |