7561 (株)ハークスレイ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 461.54 |
| 2001-12-27 | 1,199 | 1,200 | 1,191 | 1,195 | 10,200 | 459.62 |
| 2001-12-26 | 1,190 | 1,190 | 1,190 | 1,190 | 600 | 457.69 |
| 2001-12-25 | 1,200 | 1,200 | 1,180 | 1,180 | 4,400 | 453.85 |
| 2001-12-21 | 1,170 | 1,200 | 1,170 | 1,199 | 2,900 | 461.15 |
| 2001-12-20 | 1,150 | 1,170 | 1,140 | 1,170 | 16,500 | 450 |
| 2001-12-19 | 1,170 | 1,170 | 1,153 | 1,155 | 4,900 | 444.23 |
| 2001-12-18 | 1,195 | 1,195 | 1,150 | 1,180 | 6,400 | 453.85 |
| 2001-12-17 | 1,190 | 1,200 | 1,171 | 1,195 | 9,300 | 459.62 |
| 2001-12-14 | 1,199 | 1,200 | 1,130 | 1,130 | 4,500 | 434.62 |
| 2001-12-13 | 1,200 | 1,219 | 1,200 | 1,200 | 3,900 | 461.54 |
| 2001-12-12 | 1,225 | 1,225 | 1,220 | 1,220 | 18,900 | 469.23 |
| 2001-12-11 | 1,260 | 1,260 | 1,208 | 1,225 | 15,100 | 471.15 |
| 2001-12-10 | 1,300 | 1,300 | 1,260 | 1,260 | 2,300 | 484.62 |
| 2001-12-07 | 1,379 | 1,379 | 1,310 | 1,320 | 7,300 | 507.69 |
| 2001-12-06 | 1,380 | 1,380 | 1,378 | 1,380 | 9,100 | 530.77 |
| 2001-12-05 | 1,375 | 1,379 | 1,350 | 1,379 | 800 | 530.39 |
| 2001-12-04 | 1,380 | 1,380 | 1,370 | 1,370 | 1,900 | 526.92 |
| 2001-12-03 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 530.77 |
| 2001-11-29 | 1,380 | 1,380 | 1,370 | 1,380 | 3,500 | 530.77 |
| 2001-11-28 | 1,379 | 1,380 | 1,375 | 1,380 | 5,400 | 530.77 |
| 2001-11-27 | 1,380 | 1,380 | 1,375 | 1,375 | 800 | 528.85 |
| 2001-11-26 | 1,381 | 1,381 | 1,360 | 1,380 | 2,900 | 530.77 |
| 2001-11-22 | 1,382 | 1,382 | 1,380 | 1,382 | 1,700 | 531.54 |
| 2001-11-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | 538.46 |
| 2001-11-20 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 538.46 |
| 2001-11-19 | 1,400 | 1,400 | 1,381 | 1,400 | 1,600 | 538.46 |
| 2001-11-16 | 1,420 | 1,420 | 1,370 | 1,370 | 1,800 | 526.92 |
| 2001-11-15 | 1,420 | 1,420 | 1,420 | 1,420 | 500 | 546.15 |
| 2001-11-14 | 1,381 | 1,410 | 1,381 | 1,410 | 3,100 | 542.31 |
| 2001-11-13 | 1,430 | 1,430 | 1,410 | 1,410 | 900 | 542.31 |
| 2001-11-12 | 1,439 | 1,439 | 1,438 | 1,438 | 300 | 553.08 |
| 2001-11-09 | 1,439 | 1,439 | 1,415 | 1,439 | 1,800 | 553.46 |
| 2001-11-08 | 1,440 | 1,460 | 1,440 | 1,440 | 2,200 | 553.85 |
| 2001-11-07 | 1,480 | 1,480 | 1,460 | 1,460 | 1,900 | 561.54 |
| 2001-11-06 | 1,509 | 1,509 | 1,480 | 1,480 | 3,000 | 569.23 |
| 2001-11-05 | 1,500 | 1,510 | 1,500 | 1,500 | 9,800 | 576.92 |
| 2001-11-02 | 1,490 | 1,500 | 1,490 | 1,499 | 7,300 | 576.54 |
| 2001-11-01 | 1,500 | 1,500 | 1,470 | 1,480 | 15,300 | 569.23 |
| 2001-10-31 | 1,500 | 1,511 | 1,500 | 1,500 | 11,800 | 576.92 |
| 2001-10-30 | 1,500 | 1,500 | 1,480 | 1,500 | 1,500 | 576.92 |
| 2001-10-29 | 1,470 | 1,480 | 1,460 | 1,480 | 9,800 | 569.23 |
| 2001-10-26 | 1,470 | 1,470 | 1,465 | 1,470 | 15,000 | 565.39 |
| 2001-10-25 | 1,480 | 1,480 | 1,460 | 1,470 | 5,700 | 565.39 |
| 2001-10-24 | 1,505 | 1,505 | 1,480 | 1,480 | 7,800 | 569.23 |
| 2001-10-23 | 1,500 | 1,510 | 1,500 | 1,510 | 8,800 | 580.77 |
| 2001-10-22 | 1,502 | 1,503 | 1,500 | 1,500 | 1,600 | 576.92 |
| 2001-10-19 | 1,505 | 1,505 | 1,500 | 1,502 | 13,000 | 577.69 |
| 2001-10-18 | 1,510 | 1,510 | 1,504 | 1,505 | 2,700 | 578.85 |
| 2001-10-17 | 1,510 | 1,510 | 1,500 | 1,500 | 16,200 | 576.92 |
| 2001-10-16 | 1,540 | 1,540 | 1,510 | 1,510 | 9,000 | 580.77 |
| 2001-10-15 | 1,540 | 1,540 | 1,520 | 1,540 | 6,400 | 592.31 |
| 2001-10-12 | 1,600 | 1,600 | 1,600 | 1,600 | 3,400 | 615.39 |
| 2001-10-11 | 1,550 | 1,550 | 1,550 | 1,550 | 500 | 596.15 |
| 2001-10-10 | 1,600 | 1,600 | 1,560 | 1,565 | 1,000 | 601.92 |
| 2001-10-09 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 596.15 |
| 2001-10-05 | 1,550 | 1,550 | 1,511 | 1,511 | 800 | 581.15 |
| 2001-10-04 | 1,550 | 1,550 | 1,500 | 1,540 | 1,400 | 592.31 |
| 2001-10-03 | 1,551 | 1,551 | 1,520 | 1,520 | 2,800 | 584.62 |
| 2001-10-02 | 1,550 | 1,550 | 1,535 | 1,550 | 2,700 | 596.15 |
| 2001-10-01 | 1,600 | 1,600 | 1,550 | 1,550 | 2,700 | 596.15 |
| 2001-09-28 | 1,490 | 1,575 | 1,490 | 1,575 | 3,300 | 605.77 |
| 2001-09-27 | 1,575 | 1,575 | 1,490 | 1,490 | 400 | 573.08 |
| 2001-09-26 | 1,510 | 1,550 | 1,490 | 1,550 | 500 | 596.15 |
| 2001-09-25 | 1,550 | 1,550 | 1,500 | 1,500 | 3,700 | 576.92 |
| 2001-09-21 | 1,620 | 1,620 | 1,550 | 1,550 | 4,000 | 596.15 |
| 2001-09-20 | 1,590 | 1,591 | 1,551 | 1,590 | 1,600 | 611.54 |
| 2001-09-19 | 1,600 | 1,650 | 1,600 | 1,649 | 1,000 | 634.23 |
| 2001-09-18 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 638.46 |
| 2001-09-17 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 634.62 |
| 2001-09-14 | 1,650 | 1,650 | 1,650 | 1,650 | 1,400 | 634.62 |
| 2001-09-13 | 1,590 | 1,650 | 1,590 | 1,590 | 3,400 | 611.54 |
| 2001-09-12 | 1,650 | 1,650 | 1,590 | 1,650 | 2,000 | 634.62 |
| 2001-09-11 | 1,700 | 1,700 | 1,681 | 1,694 | 3,700 | 651.54 |
| 2001-09-10 | 1,700 | 1,700 | 1,690 | 1,700 | 2,100 | 653.85 |
| 2001-09-07 | 1,700 | 1,705 | 1,700 | 1,705 | 500 | 655.77 |
| 2001-09-06 | 1,730 | 1,730 | 1,720 | 1,720 | 3,000 | 661.54 |
| 2001-09-05 | 1,730 | 1,750 | 1,720 | 1,730 | 4,300 | 665.39 |
| 2001-09-04 | 1,750 | 1,750 | 1,700 | 1,720 | 400 | 661.54 |
| 2001-09-03 | 1,780 | 1,780 | 1,750 | 1,750 | 2,500 | 673.08 |
| 2001-08-30 | 1,820 | 1,822 | 1,780 | 1,815 | 3,800 | 698.08 |
| 2001-08-29 | 1,840 | 1,840 | 1,830 | 1,830 | 200 | 703.85 |
| 2001-08-28 | 1,800 | 1,800 | 1,750 | 1,750 | 2,500 | 673.08 |
| 2001-08-27 | 1,825 | 1,825 | 1,800 | 1,800 | 700 | 692.31 |
| 2001-08-24 | 1,825 | 1,825 | 1,800 | 1,800 | 1,400 | 692.31 |
| 2001-08-23 | 1,850 | 1,850 | 1,820 | 1,820 | 400 | 700 |
| 2001-08-22 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 711.54 |
| 2001-08-20 | 1,850 | 1,850 | 1,800 | 1,850 | 1,300 | 711.54 |
| 2001-08-17 | 1,849 | 1,849 | 1,849 | 1,849 | 300 | 711.15 |
| 2001-08-16 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 692.31 |
| 2001-08-15 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 692.31 |
| 2001-08-14 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 711.54 |
| 2001-08-13 | 1,860 | 1,860 | 1,830 | 1,830 | 200 | 703.85 |
| 2001-08-06 | 1,900 | 1,900 | 1,885 | 1,890 | 1,200 | 726.92 |
| 2001-08-03 | 1,900 | 1,900 | 1,890 | 1,890 | 1,200 | 726.92 |
| 2001-08-02 | 1,890 | 1,900 | 1,890 | 1,900 | 900 | 730.77 |
| 2001-08-01 | 1,890 | 1,890 | 1,850 | 1,850 | 8,200 | 711.54 |
| 2001-07-31 | 1,890 | 1,890 | 1,830 | 1,850 | 2,500 | 711.54 |
| 2001-07-30 | 1,890 | 1,890 | 1,800 | 1,800 | 1,100 | 692.31 |
| 2001-07-27 | 1,820 | 1,820 | 1,820 | 1,820 | 700 | 700 |
| 2001-07-25 | 1,835 | 1,835 | 1,800 | 1,800 | 600 | 692.31 |
| 2001-07-24 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 692.31 |
| 2001-07-23 | 1,821 | 1,821 | 1,750 | 1,750 | 4,300 | 673.08 |
| 2001-07-19 | 1,820 | 1,820 | 1,820 | 1,820 | 1,200 | 700 |
| 2001-07-18 | 1,834 | 1,870 | 1,834 | 1,834 | 2,900 | 705.39 |
| 2001-07-17 | 1,920 | 1,920 | 1,870 | 1,870 | 1,300 | 719.23 |
| 2001-07-16 | 1,930 | 1,930 | 1,920 | 1,930 | 1,700 | 742.31 |
| 2001-07-13 | 1,930 | 1,930 | 1,920 | 1,930 | 4,700 | 742.31 |
| 2001-07-12 | 1,830 | 1,925 | 1,830 | 1,901 | 5,900 | 731.15 |
| 2001-07-11 | 1,850 | 1,850 | 1,825 | 1,825 | 800 | 701.92 |
| 2001-07-10 | 1,850 | 1,850 | 1,830 | 1,850 | 900 | 711.54 |
| 2001-07-09 | 1,840 | 1,840 | 1,800 | 1,800 | 300 | 692.31 |
| 2001-07-06 | 1,840 | 1,840 | 1,820 | 1,820 | 400 | 700 |
| 2001-07-05 | 1,849 | 1,849 | 1,849 | 1,849 | 500 | 711.15 |
| 2001-07-04 | 1,830 | 1,830 | 1,820 | 1,820 | 2,100 | 700 |
| 2001-07-03 | 1,800 | 1,820 | 1,800 | 1,820 | 1,500 | 700 |
| 2001-07-02 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 703.85 |
| 2001-06-29 | 1,830 | 1,830 | 1,800 | 1,800 | 900 | 692.31 |
| 2001-06-28 | 1,830 | 1,830 | 1,790 | 1,790 | 300 | 688.46 |
| 2001-06-26 | 1,870 | 1,900 | 1,830 | 1,830 | 1,000 | 703.85 |
| 2001-06-25 | 1,770 | 1,830 | 1,770 | 1,830 | 2,200 | 703.85 |
| 2001-06-22 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 692.31 |
| 2001-06-21 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 692.31 |
| 2001-06-20 | 1,790 | 1,800 | 1,790 | 1,800 | 700 | 692.31 |
| 2001-06-19 | 1,800 | 1,800 | 1,780 | 1,780 | 500 | 684.62 |
| 2001-06-18 | 1,750 | 1,800 | 1,750 | 1,800 | 2,900 | 692.31 |
| 2001-06-15 | 1,730 | 1,750 | 1,730 | 1,750 | 6,900 | 673.08 |
| 2001-06-14 | 1,750 | 1,750 | 1,730 | 1,730 | 5,900 | 665.39 |
| 2001-06-13 | 1,731 | 1,760 | 1,730 | 1,750 | 3,100 | 673.08 |
| 2001-06-12 | 1,750 | 1,750 | 1,745 | 1,745 | 3,100 | 671.15 |
| 2001-06-11 | 1,760 | 1,761 | 1,760 | 1,760 | 1,300 | 676.92 |
| 2001-06-08 | 1,760 | 1,770 | 1,760 | 1,770 | 5,100 | 680.77 |
| 2001-06-07 | 1,755 | 1,760 | 1,750 | 1,760 | 4,000 | 676.92 |
| 2001-06-06 | 1,770 | 1,770 | 1,770 | 1,770 | 300 | 680.77 |
| 2001-06-05 | 1,780 | 1,780 | 1,780 | 1,780 | 1,400 | 684.62 |
| 2001-06-04 | 1,760 | 1,800 | 1,760 | 1,800 | 4,300 | 692.31 |
| 2001-06-01 | 1,770 | 1,770 | 1,750 | 1,750 | 1,500 | 673.08 |
| 2001-05-31 | 1,781 | 1,781 | 1,751 | 1,770 | 2,000 | 680.77 |
| 2001-05-30 | 1,810 | 1,810 | 1,780 | 1,780 | 2,400 | 684.62 |
| 2001-05-29 | 1,831 | 1,831 | 1,801 | 1,830 | 2,000 | 703.85 |
| 2001-05-28 | 1,860 | 1,860 | 1,830 | 1,830 | 2,000 | 703.85 |
| 2001-05-25 | 1,860 | 1,870 | 1,860 | 1,860 | 1,100 | 715.39 |
| 2001-05-24 | 1,801 | 1,900 | 1,801 | 1,900 | 2,800 | 730.77 |
| 2001-05-23 | 1,835 | 1,840 | 1,830 | 1,830 | 3,700 | 703.85 |
| 2001-05-22 | 1,860 | 1,860 | 1,840 | 1,840 | 1,700 | 707.69 |
| 2001-05-21 | 1,860 | 1,860 | 1,830 | 1,860 | 2,500 | 715.39 |
| 2001-05-18 | 1,900 | 1,900 | 1,850 | 1,880 | 1,400 | 723.08 |
| 2001-05-17 | 1,871 | 1,871 | 1,840 | 1,850 | 2,600 | 711.54 |
| 2001-05-16 | 1,890 | 1,890 | 1,860 | 1,870 | 2,100 | 719.23 |
| 2001-05-15 | 1,900 | 1,900 | 1,890 | 1,890 | 2,500 | 726.92 |
| 2001-05-14 | 1,900 | 1,910 | 1,900 | 1,910 | 700 | 734.62 |
| 2001-05-11 | 1,930 | 1,930 | 1,900 | 1,900 | 1,300 | 730.77 |
| 2001-05-10 | 1,935 | 1,935 | 1,900 | 1,930 | 1,200 | 742.31 |
| 2001-05-09 | 1,949 | 1,949 | 1,940 | 1,940 | 600 | 746.15 |
| 2001-05-08 | 1,960 | 1,990 | 1,950 | 1,950 | 1,400 | 750 |
| 2001-05-07 | 1,932 | 1,950 | 1,932 | 1,950 | 1,600 | 750 |
| 2001-05-02 | 1,950 | 1,950 | 1,900 | 1,915 | 2,500 | 736.54 |
| 2001-05-01 | 1,950 | 1,950 | 1,900 | 1,900 | 500 | 730.77 |
| 2001-04-27 | 1,900 | 1,950 | 1,900 | 1,950 | 600 | 750 |
| 2001-04-26 | 1,940 | 1,940 | 1,900 | 1,900 | 300 | 730.77 |
| 2001-04-25 | 1,900 | 1,950 | 1,900 | 1,900 | 900 | 730.77 |
| 2001-04-24 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 730.77 |
| 2001-04-23 | 1,900 | 1,950 | 1,900 | 1,950 | 1,400 | 750 |
| 2001-04-20 | 1,950 | 1,950 | 1,900 | 1,900 | 900 | 730.77 |
| 2001-04-19 | 2,000 | 2,000 | 1,950 | 1,950 | 3,400 | 750 |
| 2001-04-17 | 1,930 | 1,930 | 1,920 | 1,920 | 1,000 | 738.46 |
| 2001-04-10 | 1,870 | 1,870 | 1,870 | 1,870 | 700 | 719.23 |
| 2001-04-09 | 2,050 | 2,050 | 2,000 | 2,000 | 2,600 | 769.23 |
| 2001-04-06 | 2,020 | 2,020 | 2,000 | 2,000 | 1,800 | 769.23 |
| 2001-04-05 | 2,000 | 2,000 | 1,981 | 1,981 | 1,400 | 761.92 |
| 2001-04-04 | 2,020 | 2,050 | 1,930 | 2,040 | 2,900 | 784.62 |
| 2001-04-03 | 2,020 | 2,020 | 2,020 | 2,020 | 1,300 | 776.92 |
| 2001-04-02 | 1,980 | 2,050 | 1,980 | 2,040 | 800 | 784.62 |
| 2001-03-30 | 1,890 | 1,930 | 1,890 | 1,930 | 500 | 742.31 |
| 2001-03-29 | 1,871 | 1,875 | 1,871 | 1,875 | 2,100 | 721.15 |
| 2001-03-27 | 1,860 | 1,870 | 1,860 | 1,870 | 200 | 719.23 |
| 2001-03-26 | 1,800 | 1,870 | 1,800 | 1,870 | 4,200 | 719.23 |
| 2001-03-23 | 1,900 | 1,900 | 1,750 | 1,750 | 3,100 | 673.08 |
| 2001-03-22 | 1,900 | 1,900 | 1,880 | 1,880 | 4,400 | 723.08 |
| 2001-03-21 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 730.77 |
| 2001-03-16 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 730.77 |
| 2001-03-15 | 1,850 | 1,900 | 1,850 | 1,900 | 800 | 730.77 |
| 2001-03-14 | 1,900 | 1,950 | 1,870 | 1,950 | 700 | 750 |
| 2001-03-13 | 1,950 | 1,990 | 1,950 | 1,990 | 1,300 | 765.39 |
| 2001-03-12 | 1,950 | 1,960 | 1,950 | 1,960 | 400 | 753.85 |
| 2001-03-08 | 1,950 | 1,990 | 1,950 | 1,990 | 900 | 765.39 |
| 2001-03-07 | 1,950 | 1,990 | 1,950 | 1,950 | 1,600 | 750 |
| 2001-03-06 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 750 |
| 2001-03-05 | 2,000 | 2,000 | 2,000 | 2,000 | 2,600 | 769.23 |
| 2001-03-02 | 1,950 | 2,000 | 1,950 | 2,000 | 1,600 | 769.23 |
| 2001-03-01 | 2,000 | 2,040 | 2,000 | 2,040 | 2,600 | 784.62 |
| 2001-02-28 | 1,980 | 1,980 | 1,950 | 1,950 | 1,400 | 750 |
| 2001-02-27 | 2,030 | 2,030 | 1,950 | 1,950 | 1,300 | 750 |
| 2001-02-26 | 2,050 | 2,050 | 2,000 | 2,000 | 1,200 | 769.23 |
| 2001-02-23 | 2,020 | 2,050 | 2,020 | 2,050 | 1,400 | 788.46 |
| 2001-02-22 | 2,050 | 2,050 | 2,020 | 2,020 | 1,900 | 776.92 |
| 2001-02-21 | 2,020 | 2,040 | 2,020 | 2,020 | 700 | 776.92 |
| 2001-02-20 | 2,090 | 2,100 | 2,000 | 2,020 | 2,400 | 776.92 |
| 2001-02-19 | 2,100 | 2,190 | 2,100 | 2,100 | 7,500 | 807.69 |
| 2001-02-16 | 2,100 | 2,140 | 2,060 | 2,090 | 15,800 | 803.85 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2004-03-26]1株→1.3株 [2000-03-28]1株→1.2株
