7561 (株)ハークスレイの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,000	2,010	1,988	1,989	29,600	994.50
2005-12-29	1,999	2,015	1,998	2,005	13,200	1,002.50
2005-12-28	1,995	2,000	1,988	1,993	11,000	996.50
2005-12-27	1,995	1,997	1,987	1,988	8,200	994
2005-12-26	1,984	1,997	1,982	1,987	13,600	993.50
2005-12-22	1,991	1,999	1,980	1,982	31,100	991
2005-12-21	2,000	2,005	1,990	1,999	28,900	999.50
2005-12-20	1,991	1,999	1,987	1,995	11,100	997.50
2005-12-19	2,000	2,000	1,984	1,995	7,500	997.50
2005-12-16	1,980	2,000	1,970	2,000	29,100	1,000
2005-12-15	1,996	2,000	1,982	1,982	30,500	991
2005-12-14	2,000	2,000	1,993	1,996	20,400	998
2005-12-13	2,010	2,010	1,993	1,994	25,300	997
2005-12-12	1,991	2,005	1,991	2,005	27,200	1,002.50
2005-12-09	1,995	2,010	1,990	1,993	40,300	996.50
2005-12-08	2,030	2,030	2,010	2,010	8,400	1,005
2005-12-07	2,030	2,040	2,015	2,015	15,900	1,007.50
2005-12-06	2,045	2,045	2,025	2,025	17,500	1,012.50
2005-12-05	2,035	2,045	2,030	2,040	17,100	1,020
2005-12-02	2,020	2,030	2,010	2,025	13,600	1,012.50
2005-12-01	2,010	2,020	2,000	2,020	16,500	1,010
2005-11-30	2,010	2,015	2,005	2,010	4,500	1,005
2005-11-29	2,015	2,020	2,000	2,015	13,100	1,007.50
2005-11-28	2,020	2,025	1,998	2,000	14,800	1,000
2005-11-25	2,000	2,010	1,994	2,010	6,200	1,005
2005-11-24	2,020	2,020	1,991	2,000	14,700	1,000
2005-11-22	2,000	2,020	1,992	2,015	14,400	1,007.50
2005-11-21	2,000	2,005	1,990	1,990	19,200	995
2005-11-18	2,000	2,005	1,992	2,005	25,200	1,002.50
2005-11-17	1,966	1,991	1,951	1,991	33,000	995.50
2005-11-16	1,985	1,996	1,979	1,983	24,200	991.50
2005-11-15	1,990	1,995	1,981	1,985	14,800	992.50
2005-11-14	2,010	2,010	1,993	1,994	19,900	997
2005-11-11	2,025	2,035	1,995	2,000	28,100	1,000
2005-11-10	2,035	2,040	2,030	2,035	4,700	1,017.50
2005-11-09	2,055	2,055	2,030	2,035	6,800	1,017.50
2005-11-08	2,040	2,055	2,040	2,050	6,000	1,025
2005-11-07	2,040	2,050	2,030	2,050	16,900	1,025
2005-11-04	2,025	2,045	2,025	2,040	14,000	1,020
2005-11-02	2,030	2,045	2,020	2,020	15,000	1,010
2005-11-01	2,045	2,045	2,030	2,030	4,900	1,015
2005-10-31	2,040	2,060	2,020	2,025	37,000	1,012.50
2005-10-28	2,020	2,040	2,015	2,040	16,300	1,020
2005-10-27	2,000	2,015	1,998	2,015	15,700	1,007.50
2005-10-26	2,015	2,020	2,000	2,010	12,400	1,005
2005-10-25	1,986	2,015	1,985	2,015	31,800	1,007.50
2005-10-24	1,989	1,995	1,984	1,985	11,900	992.50
2005-10-21	1,990	1,990	1,980	1,987	8,100	993.50
2005-10-20	2,005	2,005	1,981	1,987	13,300	993.50
2005-10-19	2,000	2,010	1,990	1,993	16,600	996.50
2005-10-18	2,005	2,020	2,000	2,000	17,400	1,000
2005-10-17	2,025	2,025	2,000	2,000	16,100	1,000
2005-10-14	2,015	2,025	2,000	2,025	11,800	1,012.50
2005-10-13	2,025	2,025	2,000	2,015	7,600	1,007.50
2005-10-12	2,030	2,030	2,010	2,010	8,300	1,005
2005-10-11	1,999	2,035	1,990	2,025	14,600	1,012.50
2005-10-07	1,993	2,010	1,986	1,990	12,200	995
2005-10-06	2,015	2,015	1,992	1,993	11,600	996.50
2005-10-05	1,997	2,040	1,985	2,010	29,300	1,005
2005-10-04	1,970	1,980	1,967	1,979	21,400	989.50
2005-10-03	1,986	1,986	1,968	1,980	18,900	990
2005-09-30	2,000	2,010	1,965	1,980	21,100	990
2005-09-29	2,005	2,015	2,000	2,015	8,300	1,007.50
2005-09-28	1,992	2,010	1,987	2,010	9,900	1,005
2005-09-27	2,060	2,065	1,966	1,982	26,100	991
2005-09-26	2,025	2,045	2,020	2,045	20,400	1,022.50
2005-09-22	2,000	2,015	1,997	2,000	37,600	1,000
2005-09-21	2,110	2,110	1,990	2,015	51,100	1,007.50
2005-09-20	2,135	2,135	2,105	2,105	8,100	1,052.50
2005-09-16	2,120	2,125	2,100	2,125	6,400	1,062.50
2005-09-15	2,130	2,135	2,120	2,120	10,800	1,060
2005-09-14	2,170	2,170	2,140	2,140	5,100	1,070
2005-09-13	2,180	2,180	2,130	2,170	12,300	1,085
2005-09-12	2,180	2,185	2,175	2,180	2,900	1,090
2005-09-09	2,200	2,200	2,160	2,175	26,900	1,087.50
2005-09-08	2,160	2,200	2,140	2,160	6,600	1,080
2005-09-07	2,170	2,175	2,160	2,160	4,000	1,080
2005-09-06	2,195	2,195	2,150	2,160	3,700	1,080
2005-09-05	2,170	2,200	2,170	2,200	14,400	1,100
2005-09-02	2,125	2,170	2,125	2,145	8,000	1,072.50
2005-09-01	2,150	2,150	2,090	2,125	8,600	1,062.50
2005-08-31	2,140	2,170	2,140	2,145	4,900	1,072.50
2005-08-30	2,140	2,155	2,100	2,130	10,200	1,065
2005-08-29	2,160	2,160	2,095	2,110	9,200	1,055
2005-08-26	2,180	2,180	2,115	2,155	8,900	1,077.50
2005-08-25	2,170	2,170	2,145	2,150	6,700	1,075
2005-08-24	2,165	2,190	2,160	2,185	9,700	1,092.50
2005-08-23	2,160	2,160	2,100	2,150	9,100	1,075
2005-08-22	2,135	2,150	2,105	2,150	8,300	1,075
2005-08-19	2,090	2,150	2,090	2,125	11,800	1,062.50
2005-08-18	2,175	2,175	2,130	2,130	1,600	1,065
2005-08-17	2,145	2,165	2,140	2,160	2,500	1,080
2005-08-16	2,165	2,165	2,135	2,145	5,400	1,072.50
2005-08-15	2,150	2,195	2,150	2,155	10,300	1,077.50
2005-08-12	2,150	2,150	2,130	2,150	8,100	1,075
2005-08-11	2,105	2,130	2,105	2,120	6,900	1,060
2005-08-10	2,090	2,120	2,090	2,100	7,100	1,050
2005-08-09	2,060	2,105	2,060	2,090	4,800	1,045
2005-08-08	2,030	2,070	2,020	2,070	5,000	1,035
2005-08-05	2,100	2,110	2,050	2,105	17,500	1,052.50
2005-08-04	2,100	2,105	2,100	2,100	5,400	1,050
2005-08-03	2,110	2,115	2,100	2,100	12,200	1,050
2005-08-02	2,100	2,115	2,100	2,105	5,900	1,052.50
2005-08-01	2,120	2,130	2,120	2,120	2,800	1,060
2005-07-29	2,120	2,170	2,110	2,145	12,700	1,072.50
2005-07-28	2,130	2,140	2,110	2,110	2,700	1,055
2005-07-27	2,110	2,120	2,110	2,115	3,500	1,057.50
2005-07-26	2,105	2,115	2,105	2,115	5,300	1,057.50
2005-07-25	2,105	2,105	2,100	2,105	5,900	1,052.50
2005-07-22	2,125	2,125	2,100	2,105	6,500	1,052.50
2005-07-21	2,110	2,120	2,105	2,105	11,800	1,052.50
2005-07-20	2,120	2,130	2,105	2,110	6,600	1,055
2005-07-19	2,090	2,120	2,090	2,105	4,700	1,052.50
2005-07-15	2,110	2,115	2,100	2,100	8,700	1,050
2005-07-14	2,065	2,105	2,065	2,100	10,900	1,050
2005-07-13	2,065	2,070	2,060	2,070	6,600	1,035
2005-07-12	2,070	2,080	2,065	2,065	9,900	1,032.50
2005-07-11	2,010	2,065	2,010	2,055	17,600	1,027.50
2005-07-08	1,977	2,010	1,970	2,005	13,200	1,002.50
2005-07-07	1,996	2,000	1,983	1,985	10,200	992.50
2005-07-06	1,983	1,996	1,983	1,996	6,200	998
2005-07-05	1,977	1,986	1,970	1,977	5,600	988.50
2005-07-04	1,970	1,977	1,964	1,977	6,400	988.50
2005-07-01	1,973	1,973	1,961	1,961	3,200	980.50
2005-06-30	1,964	1,974	1,961	1,965	10,200	982.50
2005-06-29	1,936	1,965	1,936	1,962	10,100	981
2005-06-28	1,926	1,934	1,919	1,925	14,900	962.50
2005-06-27	1,949	1,949	1,922	1,925	12,700	962.50
2005-06-24	1,920	1,959	1,917	1,949	12,400	974.50
2005-06-23	1,964	1,980	1,942	1,980	15,400	990
2005-06-22	1,991	1,997	1,964	1,981	12,300	990.50
2005-06-21	1,997	2,010	1,990	1,996	11,600	998
2005-06-20	2,005	2,020	1,993	1,996	8,500	998
2005-06-17	1,993	2,030	1,992	2,030	15,200	1,015
2005-06-16	2,000	2,035	1,995	2,030	10,400	1,015
2005-06-15	2,040	2,040	1,980	1,999	9,300	999.50
2005-06-14	2,030	2,030	1,981	2,000	9,200	1,000
2005-06-13	1,944	2,005	1,944	1,998	15,200	999
2005-06-10	1,955	1,997	1,922	1,967	24,700	983.50
2005-06-09	1,937	1,980	1,930	1,955	15,000	977.50
2005-06-08	1,940	1,965	1,935	1,935	8,600	967.50
2005-06-07	1,971	1,971	1,930	1,940	12,300	970
2005-06-06	1,972	1,986	1,968	1,971	3,700	985.50
2005-06-03	1,971	2,000	1,968	1,995	4,400	997.50
2005-06-02	2,020	2,040	1,995	1,995	16,100	997.50
2005-06-01	1,980	2,020	1,971	2,010	10,200	1,005
2005-05-31	2,000	2,000	1,970	2,000	9,000	1,000
2005-05-30	1,972	2,000	1,971	2,000	10,400	1,000
2005-05-27	1,979	1,979	1,967	1,972	2,300	986
2005-05-26	1,976	1,976	1,950	1,976	5,100	988
2005-05-25	1,980	1,980	1,956	1,957	2,400	978.50
2005-05-24	1,950	1,996	1,940	1,988	20,000	994
2005-05-23	1,933	1,950	1,923	1,950	14,400	975
2005-05-20	2,000	2,000	1,911	1,922	19,100	961
2005-05-19	2,010	2,045	1,990	2,005	38,700	1,002.50
2005-05-18	2,075	2,095	2,030	2,085	6,000	1,042.50
2005-05-17	2,150	2,150	2,070	2,070	7,200	1,035
2005-05-16	2,150	2,160	2,140	2,150	8,000	1,075
2005-05-13	2,130	2,160	2,120	2,150	4,300	1,075
2005-05-12	2,190	2,195	2,170	2,180	9,600	1,090
2005-05-11	2,150	2,200	2,145	2,195	11,600	1,097.50
2005-05-10	2,190	2,195	2,160	2,190	8,500	1,095
2005-05-09	2,185	2,185	2,145	2,185	7,600	1,092.50
2005-05-06	2,150	2,150	2,115	2,140	11,200	1,070
2005-05-02	2,140	2,150	2,120	2,140	7,400	1,070
2005-04-28	2,140	2,145	2,120	2,135	5,800	1,067.50
2005-04-27	2,070	2,145	2,070	2,130	8,300	1,065
2005-04-26	2,180	2,180	2,110	2,150	9,200	1,075
2005-04-25	2,140	2,185	2,130	2,165	8,900	1,082.50
2005-04-22	2,150	2,155	2,095	2,140	17,600	1,070
2005-04-21	2,105	2,120	2,000	2,100	14,000	1,050
2005-04-20	2,145	2,145	2,110	2,120	6,400	1,060
2005-04-19	2,080	2,115	2,080	2,110	5,800	1,055
2005-04-18	2,190	2,195	2,065	2,065	24,700	1,032.50
2005-04-15	2,195	2,205	2,190	2,190	8,300	1,095
2005-04-14	2,225	2,225	2,195	2,220	9,600	1,110
2005-04-13	2,225	2,225	2,195	2,225	8,300	1,112.50
2005-04-12	2,225	2,235	2,210	2,225	15,100	1,112.50
2005-04-11	2,230	2,235	2,220	2,225	11,100	1,112.50
2005-04-08	2,190	2,230	2,185	2,230	23,500	1,115
2005-04-07	2,185	2,200	2,185	2,190	9,700	1,095
2005-04-06	2,190	2,220	2,190	2,215	15,200	1,107.50
2005-04-05	2,225	2,230	2,215	2,230	18,100	1,115
2005-04-04	2,185	2,225	2,175	2,225	21,200	1,112.50
2005-04-01	2,220	2,225	2,170	2,225	12,200	1,112.50
2005-03-31	2,180	2,220	2,165	2,215	30,900	1,107.50
2005-03-30	2,150	2,180	2,140	2,170	11,300	1,085
2005-03-29	2,215	2,220	2,180	2,185	22,100	1,092.50
2005-03-28	2,075	2,220	2,075	2,215	54,600	1,107.50
2005-03-25	2,305	2,315	2,300	2,300	70,900	1,150
2005-03-24	2,335	2,340	2,300	2,305	47,400	1,152.50
2005-03-23	2,340	2,350	2,325	2,335	46,600	1,167.50
2005-03-22	2,305	2,340	2,305	2,335	62,000	1,167.50
2005-03-18	2,320	2,330	2,315	2,330	26,400	1,165
2005-03-17	2,325	2,335	2,320	2,320	19,700	1,160
2005-03-16	2,330	2,335	2,320	2,325	30,300	1,162.50
2005-03-15	2,325	2,330	2,320	2,325	30,300	1,162.50
2005-03-14	2,315	2,320	2,310	2,310	24,900	1,155
2005-03-11	2,305	2,315	2,305	2,305	25,500	1,152.50
2005-03-10	2,310	2,315	2,295	2,310	15,200	1,155
2005-03-09	2,310	2,310	2,300	2,305	14,600	1,152.50
2005-03-08	2,320	2,330	2,315	2,315	20,400	1,157.50
2005-03-07	2,305	2,320	2,300	2,315	37,900	1,157.50
2005-03-04	2,300	2,305	2,280	2,295	25,200	1,147.50
2005-03-03	2,320	2,325	2,290	2,300	23,000	1,150
2005-03-02	2,315	2,315	2,285	2,310	21,200	1,155
2005-03-01	2,235	2,275	2,230	2,275	25,600	1,137.50
2005-02-28	2,200	2,235	2,200	2,235	29,500	1,117.50
2005-02-25	2,190	2,200	2,190	2,195	11,900	1,097.50
2005-02-24	2,190	2,200	2,180	2,180	21,200	1,090
2005-02-23	2,200	2,205	2,170	2,170	26,600	1,085
2005-02-22	2,170	2,230	2,170	2,200	25,300	1,100
2005-02-21	2,120	2,165	2,115	2,165	23,500	1,082.50
2005-02-18	2,115	2,130	2,075	2,105	27,600	1,052.50
2005-02-17	2,095	2,120	2,095	2,110	12,300	1,055
2005-02-16	2,150	2,150	2,100	2,105	20,700	1,052.50
2005-02-15	2,150	2,165	2,135	2,145	48,100	1,072.50
2005-02-14	2,170	2,170	2,070	2,115	60,600	1,057.50
2005-02-10	1,901	1,916	1,901	1,916	4,800	958
2005-02-09	1,963	1,963	1,901	1,901	5,700	950.50
2005-02-08	1,935	1,944	1,902	1,903	23,700	951.50
2005-02-07	1,931	1,944	1,930	1,930	8,800	965
2005-02-04	1,901	1,930	1,901	1,924	12,500	962
2005-02-03	1,890	1,914	1,860	1,901	11,000	950.50
2005-02-02	1,829	1,849	1,821	1,849	6,400	924.50
2005-02-01	1,820	1,820	1,788	1,792	9,300	896
2005-01-31	1,774	1,805	1,774	1,805	10,700	902.50
2005-01-28	1,784	1,784	1,772	1,774	6,800	887
2005-01-27	1,770	1,789	1,770	1,784	3,600	892
2005-01-26	1,765	1,780	1,760	1,778	13,000	889
2005-01-25	1,796	1,796	1,760	1,765	11,800	882.50
2005-01-24	1,780	1,797	1,761	1,768	9,800	884
2005-01-21	1,774	1,800	1,750	1,775	6,500	887.50
2005-01-20	1,750	1,810	1,750	1,774	8,100	887
2005-01-19	1,807	1,807	1,751	1,768	11,000	884
2005-01-18	1,818	1,819	1,795	1,807	13,000	903.50
2005-01-17	1,809	1,820	1,800	1,801	10,900	900.50
2005-01-14	1,790	1,818	1,770	1,784	11,700	892
2005-01-13	1,795	1,805	1,778	1,790	12,800	895
2005-01-12	1,775	1,778	1,760	1,772	19,100	886
2005-01-11	1,716	1,749	1,716	1,749	8,700	874.50
2005-01-07	1,719	1,724	1,702	1,712	9,600	856
2005-01-06	1,698	1,705	1,682	1,700	12,400	850
2005-01-05	1,690	1,698	1,685	1,688	11,700	844
2005-01-04	1,671	1,680	1,669	1,680	7,800	840

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 [2005年度]

7561 (株)ハークスレイの時系列データ [2005年度]