7561 (株)ハークスレイの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,670	1,675	1,670	1,671	5,500	835.50
2004-12-29	1,675	1,675	1,665	1,673	11,900	836.50
2004-12-28	1,672	1,700	1,666	1,667	23,800	833.50
2004-12-27	1,675	1,675	1,666	1,672	15,100	836
2004-12-24	1,670	1,674	1,665	1,669	10,400	834.50
2004-12-22	1,670	1,670	1,668	1,669	10,700	834.50
2004-12-21	1,679	1,685	1,670	1,670	13,600	835
2004-12-20	1,668	1,679	1,660	1,679	7,800	839.50
2004-12-17	1,681	1,700	1,661	1,668	3,400	834
2004-12-16	1,680	1,680	1,660	1,680	5,000	840
2004-12-15	1,719	1,719	1,680	1,680	8,600	840
2004-12-14	1,680	1,700	1,661	1,700	7,300	850
2004-12-13	1,682	1,695	1,660	1,683	6,800	841.50
2004-12-10	1,688	1,690	1,660	1,674	25,900	837
2004-12-09	1,747	1,747	1,705	1,718	11,500	859
2004-12-08	1,767	1,770	1,747	1,747	5,200	873.50
2004-12-07	1,760	1,773	1,760	1,767	3,900	883.50
2004-12-06	1,779	1,780	1,760	1,760	6,800	880
2004-12-03	1,780	1,780	1,760	1,777	4,800	888.50
2004-12-02	1,765	1,779	1,728	1,779	10,900	889.50
2004-12-01	1,766	1,793	1,760	1,765	4,500	882.50
2004-11-30	1,780	1,800	1,780	1,799	7,000	899.50
2004-11-29	1,790	1,790	1,756	1,780	6,100	890
2004-11-26	1,801	1,805	1,782	1,790	11,000	895
2004-11-25	1,860	1,860	1,821	1,822	5,700	911
2004-11-24	1,881	1,930	1,867	1,868	7,000	934
2004-11-22	1,871	1,921	1,871	1,911	8,700	955.50
2004-11-19	1,949	1,949	1,921	1,921	4,900	960.50
2004-11-18	1,939	1,979	1,916	1,935	5,900	967.50
2004-11-17	2,050	2,050	1,902	1,906	19,800	953
2004-11-16	2,030	2,065	2,030	2,050	4,200	1,025
2004-11-15	2,060	2,060	2,010	2,040	13,700	1,020
2004-11-12	2,010	2,060	2,010	2,060	3,900	1,030
2004-11-11	2,050	2,070	2,020	2,020	3,500	1,010
2004-11-10	2,060	2,060	2,010	2,040	10,200	1,020
2004-11-09	2,035	2,070	2,030	2,060	13,800	1,030
2004-11-08	2,055	2,055	2,020	2,020	1,900	1,010
2004-11-05	2,040	2,065	2,040	2,060	3,500	1,030
2004-11-04	2,035	2,045	2,035	2,040	2,900	1,020
2004-11-02	2,020	2,060	2,020	2,060	2,000	1,030
2004-11-01	2,010	2,045	2,005	2,045	1,000	1,022.50
2004-10-29	2,020	2,050	2,020	2,040	2,300	1,020
2004-10-28	2,040	2,060	2,005	2,060	2,500	1,030
2004-10-27	2,045	2,045	2,005	2,005	2,300	1,002.50
2004-10-26	2,015	2,030	2,000	2,025	4,600	1,012.50
2004-10-25	2,040	2,045	2,040	2,045	1,500	1,022.50
2004-10-22	2,115	2,115	2,075	2,080	1,900	1,040
2004-10-21	2,050	2,120	2,035	2,120	6,800	1,060
2004-10-20	2,045	2,060	2,035	2,050	4,300	1,025
2004-10-19	2,100	2,130	2,100	2,115	3,500	1,057.50
2004-10-18	2,065	2,065	2,035	2,035	6,700	1,017.50
2004-10-15	2,135	2,135	2,000	2,080	2,500	1,040
2004-10-14	2,140	2,140	2,125	2,140	6,400	1,070
2004-10-13	2,150	2,150	2,100	2,120	4,100	1,060
2004-10-12	2,150	2,155	2,140	2,150	7,400	1,075
2004-10-08	2,165	2,165	2,125	2,125	12,600	1,062.50
2004-10-07	2,160	2,165	2,145	2,165	11,200	1,082.50
2004-10-06	2,135	2,160	2,135	2,160	14,500	1,080
2004-10-05	2,150	2,150	2,135	2,135	4,900	1,067.50
2004-10-04	2,140	2,150	2,130	2,150	24,800	1,075
2004-10-01	2,120	2,135	2,090	2,135	1,100	1,067.50
2004-09-30	2,145	2,145	2,050	2,125	12,200	1,062.50
2004-09-29	2,140	2,145	2,115	2,145	26,400	1,072.50
2004-09-28	2,125	2,145	2,125	2,140	17,800	1,070
2004-09-27	2,100	2,135	1,997	2,125	17,500	1,062.50
2004-09-24	2,140	2,145	1,960	2,140	20,400	1,070
2004-09-22	2,080	2,145	2,080	2,145	20,800	1,072.50
2004-09-21	2,125	2,125	2,055	2,065	8,300	1,032.50
2004-09-17	2,140	2,140	2,120	2,135	15,200	1,067.50
2004-09-16	2,100	2,145	2,100	2,140	13,400	1,070
2004-09-15	2,140	2,145	2,120	2,145	11,100	1,072.50
2004-09-14	2,150	2,150	2,120	2,120	11,000	1,060
2004-09-13	2,170	2,170	2,080	2,110	4,400	1,055
2004-09-10	2,180	2,180	2,145	2,170	22,500	1,085
2004-09-09	2,120	2,120	2,085	2,090	3,800	1,045
2004-09-08	2,140	2,145	2,110	2,140	18,100	1,070
2004-09-07	2,000	2,160	2,000	2,065	37,900	1,032.50
2004-09-06	1,928	2,085	1,906	2,010	39,000	1,005
2004-09-03	1,926	1,940	1,903	1,906	71,300	953
2004-09-02	2,005	2,010	1,920	1,956	86,600	978
2004-09-01	2,040	2,055	2,000	2,000	170,800	1,000
2004-08-31	2,130	2,170	2,005	2,050	237,200	1,025
2004-08-30	2,205	2,210	2,170	2,170	73,200	1,085
2004-08-27	2,045	2,215	2,045	2,165	89,700	1,082.50
2004-08-26	2,020	2,040	2,005	2,025	36,600	1,012.50
2004-08-25	1,999	2,010	1,995	2,005	26,300	1,002.50
2004-08-24	1,999	2,010	1,988	1,995	33,900	997.50
2004-08-23	2,040	2,060	1,997	2,010	189,900	1,005
2004-08-20	1,999	2,000	1,960	2,000	42,000	1,000
2004-08-19	1,994	2,020	1,990	2,015	38,000	1,007.50
2004-08-18	2,000	2,000	1,939	1,995	32,900	997.50
2004-08-17	2,010	2,020	1,992	2,000	38,900	1,000
2004-08-16	2,000	2,000	1,982	2,000	14,300	1,000
2004-08-13	1,998	2,000	1,990	2,000	14,200	1,000
2004-08-12	2,000	2,020	1,995	1,995	26,100	997.50
2004-08-11	1,994	2,000	1,992	1,995	9,800	997.50
2004-08-10	2,000	2,020	1,985	1,991	12,400	995.50
2004-08-09	1,989	2,000	1,965	2,000	10,000	1,000
2004-08-06	2,045	2,045	2,000	2,020	2,600	1,010
2004-08-05	2,015	2,075	2,000	2,075	11,400	1,037.50
2004-08-04	2,005	2,075	1,955	2,075	14,000	1,037.50
2004-08-03	2,015	2,080	2,010	2,080	11,700	1,040
2004-08-02	1,916	2,030	1,916	2,010	6,200	1,005
2004-07-30	1,904	1,904	1,861	1,904	11,000	952
2004-07-29	1,960	1,960	1,860	1,910	14,100	955
2004-07-28	2,015	2,030	1,998	2,000	7,100	1,000
2004-07-27	1,990	2,100	1,988	2,070	11,000	1,035
2004-07-26	2,150	2,150	2,070	2,070	10,300	1,035
2004-07-23	2,225	2,230	2,150	2,160	5,500	1,080
2004-07-22	2,250	2,250	2,180	2,250	11,200	1,125
2004-07-21	2,200	2,250	2,150	2,180	15,800	1,090
2004-07-20	2,190	2,350	2,150	2,280	41,400	1,140
2004-07-16	2,035	2,180	2,035	2,150	19,500	1,075
2004-07-15	2,050	2,070	2,015	2,055	16,700	1,027.50
2004-07-14	2,070	2,075	2,040	2,050	39,700	1,025
2004-07-13	1,950	2,060	1,950	2,020	56,400	1,010
2004-07-12	1,900	1,940	1,900	1,940	25,200	970
2004-07-09	1,880	1,898	1,865	1,896	9,700	948
2004-07-08	1,851	1,862	1,851	1,860	7,300	930
2004-07-07	1,819	1,850	1,801	1,850	14,000	925
2004-07-06	1,888	1,894	1,850	1,879	20,300	939.50
2004-07-05	1,929	1,930	1,895	1,895	29,100	947.50
2004-07-02	1,910	1,930	1,901	1,930	8,700	965
2004-07-01	1,901	1,924	1,901	1,923	13,000	961.50
2004-06-30	1,949	1,949	1,895	1,895	24,800	947.50
2004-06-29	1,880	1,920	1,880	1,919	40,600	959.50
2004-06-28	1,851	1,877	1,851	1,871	27,800	935.50
2004-06-25	1,850	1,855	1,844	1,844	13,300	922
2004-06-24	1,860	1,860	1,842	1,850	27,600	925
2004-06-23	1,860	1,875	1,856	1,860	27,000	930
2004-06-22	1,865	1,866	1,850	1,850	55,500	925
2004-06-21	1,891	1,900	1,835	1,880	177,200	940
2004-06-18	1,807	1,861	1,807	1,831	38,300	915.50
2004-06-17	1,710	1,780	1,710	1,779	55,700	889.50
2004-06-16	1,700	1,710	1,681	1,695	27,600	847.50
2004-06-15	1,650	1,735	1,650	1,720	55,700	860
2004-06-14	1,575	1,576	1,565	1,566	8,100	783
2004-06-11	1,568	1,577	1,565	1,565	4,500	782.50
2004-06-10	1,580	1,580	1,566	1,566	2,400	783
2004-06-09	1,580	1,580	1,565	1,566	7,600	783
2004-06-08	1,570	1,582	1,565	1,565	4,800	782.50
2004-06-07	1,565	1,584	1,565	1,584	3,800	792
2004-06-04	1,562	1,565	1,562	1,565	400	782.50
2004-06-03	1,561	1,580	1,561	1,580	1,400	790
2004-06-02	1,561	1,565	1,560	1,565	2,500	782.50
2004-06-01	1,562	1,562	1,561	1,561	1,900	780.50
2004-05-31	1,575	1,575	1,562	1,562	1,400	781
2004-05-28	1,562	1,562	1,560	1,562	2,400	781
2004-05-27	1,562	1,570	1,562	1,562	1,500	781
2004-05-26	1,562	1,575	1,561	1,566	4,500	783
2004-05-25	1,570	1,571	1,560	1,561	5,900	780.50
2004-05-24	1,567	1,575	1,560	1,564	4,100	782
2004-05-21	1,560	1,588	1,560	1,564	8,400	782
2004-05-20	1,600	1,600	1,560	1,560	4,900	780
2004-05-19	1,555	1,570	1,550	1,550	5,000	775
2004-05-18	1,551	1,560	1,550	1,560	9,300	780
2004-05-17	1,575	1,575	1,565	1,565	17,100	782.50
2004-05-14	1,600	1,601	1,580	1,580	3,200	790
2004-05-13	1,635	1,645	1,602	1,602	3,700	801
2004-05-12	1,629	1,631	1,625	1,631	1,600	815.50
2004-05-11	1,590	1,600	1,590	1,600	3,100	800
2004-05-10	1,650	1,660	1,630	1,650	7,100	825
2004-05-07	1,670	1,670	1,650	1,650	3,600	825
2004-05-06	1,693	1,693	1,660	1,670	2,900	835
2004-04-30	1,650	1,680	1,602	1,655	17,400	827.50
2004-04-28	1,577	1,619	1,577	1,619	5,500	809.50
2004-04-27	1,572	1,577	1,570	1,577	2,000	788.50
2004-04-26	1,591	1,591	1,572	1,572	2,400	786
2004-04-23	1,597	1,599	1,591	1,591	5,600	795.50
2004-04-22	1,592	1,600	1,590	1,595	5,000	797.50
2004-04-21	1,625	1,626	1,586	1,589	6,400	794.50
2004-04-20	1,662	1,670	1,626	1,626	6,000	813
2004-04-19	1,670	1,670	1,660	1,662	4,900	831
2004-04-16	1,700	1,700	1,660	1,660	8,200	830
2004-04-15	1,675	1,675	1,655	1,670	3,300	835
2004-04-14	1,700	1,700	1,671	1,675	8,900	837.50
2004-04-13	1,670	1,693	1,650	1,693	10,600	846.50
2004-04-12	1,611	1,670	1,611	1,670	2,700	835
2004-04-09	1,650	1,664	1,610	1,610	1,700	805
2004-04-08	1,650	1,690	1,640	1,664	3,300	832
2004-04-07	1,639	1,639	1,609	1,639	1,800	819.50
2004-04-06	1,652	1,655	1,600	1,646	4,600	823
2004-04-05	1,660	1,700	1,650	1,650	24,800	825
2004-04-02	1,556	1,690	1,556	1,660	14,500	830
2004-04-01	1,565	1,565	1,550	1,551	9,800	775.50
2004-03-31	1,569	1,569	1,551	1,564	3,600	782
2004-03-30	1,598	1,598	1,560	1,569	6,800	784.50
2004-03-29	1,589	1,610	1,565	1,570	9,300	785
2004-03-26	1,494	1,649	1,494	1,589	9,400	794.50
2004-03-25	1,920	1,955	1,920	1,935	19,900	744.23
2004-03-24	1,911	1,918	1,903	1,910	20,400	734.62
2004-03-23	1,927	1,960	1,895	1,913	48,900	735.77
2004-03-22	1,900	1,915	1,894	1,897	15,600	729.62
2004-03-19	1,922	1,924	1,903	1,904	9,600	732.31
2004-03-18	1,931	1,945	1,920	1,920	3,000	738.46
2004-03-17	1,950	1,950	1,911	1,911	8,400	735
2004-03-16	1,930	1,970	1,901	1,970	3,200	757.69
2004-03-15	1,890	1,914	1,890	1,914	7,200	736.15
2004-03-12	1,885	1,900	1,821	1,890	3,200	726.92
2004-03-10	1,881	1,900	1,881	1,881	2,100	723.46
2004-03-09	1,881	1,881	1,881	1,881	300	723.46
2004-03-08	1,880	1,910	1,879	1,910	1,200	734.62
2004-03-05	1,880	1,880	1,875	1,880	800	723.08
2004-03-04	1,870	1,881	1,870	1,880	2,200	723.08
2004-03-03	1,825	1,870	1,825	1,870	2,200	719.23
2004-03-02	1,820	1,848	1,820	1,840	2,300	707.69
2004-03-01	1,850	1,850	1,810	1,823	5,900	701.15
2004-02-27	1,800	1,832	1,800	1,832	4,000	704.62
2004-02-26	1,778	1,800	1,775	1,800	9,900	692.31
2004-02-25	1,750	1,751	1,750	1,751	1,800	673.46
2004-02-24	1,750	1,750	1,750	1,750	4,700	673.08
2004-02-23	1,718	1,720	1,700	1,710	6,000	657.69
2004-02-20	1,710	1,710	1,705	1,710	4,200	657.69
2004-02-19	1,710	1,710	1,701	1,710	6,200	657.69
2004-02-18	1,720	1,720	1,695	1,710	7,300	657.69
2004-02-17	1,700	1,740	1,700	1,720	11,400	661.54
2004-02-16	1,631	1,631	1,620	1,620	11,500	623.08
2004-02-12	1,616	1,620	1,616	1,616	1,700	621.54
2004-02-10	1,648	1,648	1,605	1,605	3,200	617.31
2004-02-09	1,689	1,689	1,620	1,648	2,900	633.85
2004-02-06	1,670	1,670	1,620	1,620	2,200	623.08
2004-02-05	1,620	1,620	1,620	1,620	300	623.08
2004-02-04	1,646	1,680	1,646	1,680	900	646.15
2004-02-03	1,649	1,649	1,649	1,649	100	634.23
2004-02-02	1,650	1,690	1,601	1,620	7,000	623.08
2004-01-30	1,700	1,700	1,670	1,670	1,400	642.31
2004-01-29	1,644	1,647	1,642	1,642	300	631.54
2004-01-28	1,690	1,690	1,642	1,642	1,500	631.54
2004-01-27	1,690	1,700	1,690	1,700	200	653.85
2004-01-26	1,648	1,700	1,648	1,690	7,500	650
2004-01-23	1,647	1,648	1,647	1,648	200	633.85
2004-01-22	1,624	1,650	1,600	1,650	900	634.62
2004-01-21	1,611	1,611	1,601	1,610	1,800	619.23
2004-01-20	1,609	1,610	1,609	1,610	200	619.23
2004-01-19	1,601	1,601	1,600	1,600	700	615.39
2004-01-15	1,624	1,624	1,600	1,600	1,700	615.39
2004-01-14	1,620	1,625	1,601	1,625	2,000	625
2004-01-13	1,601	1,620	1,600	1,601	3,800	615.77
2004-01-09	1,600	1,600	1,600	1,600	2,000	615.39
2004-01-08	1,591	1,600	1,590	1,600	1,000	615.39
2004-01-07	1,590	1,590	1,590	1,590	100	611.54
2004-01-06	1,590	1,590	1,590	1,590	300	611.54
2004-01-05	1,552	1,552	1,552	1,552	200	596.92

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7561 (株)ハークスレイ の時系列データ [2004年度]

7561 (株)ハークスレイの時系列データ [2004年度]