7561 (株)ハークスレイの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	666	672	663	664	17,700	332
2009-12-29	664	666	661	666	7,700	333
2009-12-28	660	665	657	662	9,400	331
2009-12-25	662	662	654	660	13,100	330
2009-12-24	658	662	656	662	8,000	331
2009-12-22	655	656	651	655	11,800	327.50
2009-12-21	653	653	652	652	6,900	326
2009-12-18	654	655	653	653	9,300	326.50
2009-12-17	654	655	652	654	12,900	327
2009-12-16	654	656	651	654	11,700	327
2009-12-15	655	655	653	654	3,100	327
2009-12-14	655	655	651	655	12,100	327.50
2009-12-11	665	665	653	655	21,700	327.50
2009-12-10	665	669	665	665	12,300	332.50
2009-12-09	673	673	664	665	19,800	332.50
2009-12-08	680	685	671	673	18,000	336.50
2009-12-07	685	685	680	680	7,300	340
2009-12-04	689	691	678	679	19,700	339.50
2009-12-03	691	692	670	683	21,000	341.50
2009-12-02	696	700	687	690	6,900	345
2009-12-01	701	701	690	696	6,800	348
2009-11-30	681	685	678	681	3,600	340.50
2009-11-27	680	680	675	678	5,600	339
2009-11-26	684	686	684	685	3,100	342.50
2009-11-25	695	696	680	682	7,500	341
2009-11-24	687	688	680	685	5,100	342.50
2009-11-20	704	704	687	687	3,800	343.50
2009-11-19	700	702	690	694	4,900	347
2009-11-18	701	705	698	699	7,200	349.50
2009-11-17	719	720	703	704	5,300	352
2009-11-16	722	722	710	710	3,200	355
2009-11-13	724	724	717	717	9,000	358.50
2009-11-12	720	726	720	723	19,400	361.50
2009-11-11	784	784	770	770	3,800	385
2009-11-10	788	789	779	779	9,400	389.50
2009-11-09	794	794	785	785	3,700	392.50
2009-11-06	806	806	793	794	3,600	397
2009-11-05	807	807	803	804	2,700	402
2009-11-04	806	813	806	807	2,900	403.50
2009-11-02	806	813	806	807	5,500	403.50
2009-10-30	804	806	794	796	4,500	398
2009-10-29	793	797	788	788	4,800	394
2009-10-28	786	807	786	796	1,900	398
2009-10-27	805	815	788	792	9,500	396
2009-10-26	817	828	780	805	17,800	402.50
2009-10-23	820	825	819	820	2,600	410
2009-10-22	821	823	819	820	2,900	410
2009-10-21	825	829	820	820	2,200	410
2009-10-20	815	830	815	824	2,200	412
2009-10-19	823	823	813	822	3,100	411
2009-10-16	825	825	813	813	8,400	406.50
2009-10-15	824	826	815	820	6,200	410
2009-10-14	824	824	817	824	3,600	412
2009-10-13	826	827	822	823	11,000	411.50
2009-10-09	822	829	815	826	4,700	413
2009-10-08	838	838	823	823	6,100	411.50
2009-10-07	830	838	827	837	3,200	418.50
2009-10-06	832	848	824	843	9,300	421.50
2009-10-05	843	848	829	848	3,400	424
2009-10-02	850	850	843	845	4,600	422.50
2009-10-01	869	869	855	857	2,200	428.50
2009-09-30	863	869	861	869	2,500	434.50
2009-09-29	872	874	861	863	2,500	431.50
2009-09-28	860	870	860	869	2,800	434.50
2009-09-25	880	880	860	872	5,300	436
2009-09-24	885	891	883	891	14,200	445.50
2009-09-18	879	881	878	880	7,400	440
2009-09-17	880	880	878	879	2,300	439.50
2009-09-16	880	886	878	878	6,600	439
2009-09-15	880	882	877	878	5,300	439
2009-09-14	883	884	878	878	5,000	439
2009-09-11	880	890	879	881	13,200	440.50
2009-09-10	879	882	877	880	7,000	440
2009-09-09	884	884	877	877	4,800	438.50
2009-09-08	882	882	877	879	5,000	439.50
2009-09-07	880	881	874	879	2,600	439.50
2009-09-04	894	895	878	879	12,200	439.50
2009-09-03	891	894	890	891	5,400	445.50
2009-09-02	901	904	890	895	6,800	447.50
2009-09-01	901	904	901	904	2,200	452
2009-08-31	904	906	902	905	4,000	452.50
2009-08-28	901	916	894	906	8,400	453
2009-08-27	906	910	895	896	18,200	448
2009-08-26	934	936	901	911	16,200	455.50
2009-08-25	923	940	923	933	11,100	466.50
2009-08-24	895	913	895	913	7,400	456.50
2009-08-21	891	895	889	891	2,700	445.50
2009-08-20	893	897	884	890	6,200	445
2009-08-19	891	894	888	894	4,200	447
2009-08-18	883	896	883	892	1,400	446
2009-08-17	895	896	884	896	8,200	448
2009-08-14	897	902	896	896	6,700	448
2009-08-13	895	898	891	893	4,200	446.50
2009-08-12	900	900	881	896	14,700	448
2009-08-11	894	899	892	897	6,500	448.50
2009-08-10	882	893	870	885	8,600	442.50
2009-08-07	898	898	891	892	3,900	446
2009-08-06	897	899	897	899	1,200	449.50
2009-08-05	904	904	897	897	4,000	448.50
2009-08-04	902	902	892	897	1,400	448.50
2009-08-03	893	893	890	892	2,300	446
2009-07-31	898	904	894	894	8,000	447
2009-07-30	894	899	894	898	1,700	449
2009-07-29	885	900	885	897	1,600	448.50
2009-07-28	895	895	887	889	4,300	444.50
2009-07-27	910	910	886	894	14,800	447
2009-07-24	902	905	900	902	3,400	451
2009-07-23	908	910	897	897	5,000	448.50
2009-07-22	906	910	895	910	6,200	455
2009-07-21	909	909	895	903	7,900	451.50
2009-07-17	904	904	899	899	1,100	449.50
2009-07-16	898	906	894	896	9,500	448
2009-07-15	875	887	875	887	3,300	443.50
2009-07-14	890	891	860	875	15,900	437.50
2009-07-13	895	897	890	890	5,000	445
2009-07-10	891	898	888	890	6,400	445
2009-07-09	895	898	883	891	6,200	445.50
2009-07-08	913	913	889	889	6,500	444.50
2009-07-07	910	918	907	914	3,800	457
2009-07-06	898	920	898	912	5,300	456
2009-07-03	896	900	891	898	4,300	449
2009-07-02	903	911	893	894	5,300	447
2009-07-01	906	909	900	904	5,700	452
2009-06-30	903	908	893	901	4,700	450.50
2009-06-29	897	910	894	903	12,100	451.50
2009-06-26	892	910	889	895	11,200	447.50
2009-06-25	901	901	888	890	7,200	445
2009-06-24	883	910	883	887	8,000	443.50
2009-06-23	905	907	888	888	10,600	444
2009-06-22	904	909	901	905	8,300	452.50
2009-06-19	899	900	892	893	5,200	446.50
2009-06-18	899	901	894	898	7,600	449
2009-06-17	905	908	897	900	7,000	450
2009-06-16	881	902	880	895	11,100	447.50
2009-06-15	879	896	861	889	24,300	444.50
2009-06-12	897	897	886	888	15,000	444
2009-06-11	885	897	885	887	12,200	443.50
2009-06-10	907	907	890	891	7,700	445.50
2009-06-09	897	930	897	897	9,100	448.50
2009-06-08	925	930	907	907	22,300	453.50
2009-06-05	932	937	904	905	7,700	452.50
2009-06-04	938	950	936	939	11,200	469.50
2009-06-03	963	963	939	950	6,300	475
2009-06-02	1,000	1,000	961	964	8,900	482
2009-06-01	987	1,000	975	1,000	17,100	500
2009-05-29	939	975	936	966	13,800	483
2009-05-28	876	971	876	949	32,600	474.50
2009-05-27	918	918	900	906	8,300	453
2009-05-26	877	957	866	918	32,900	459
2009-05-25	845	860	842	857	8,600	428.50
2009-05-22	840	843	837	840	4,400	420
2009-05-21	838	845	834	841	11,600	420.50
2009-05-20	826	840	826	840	3,600	420
2009-05-19	839	840	834	836	4,700	418
2009-05-18	808	841	808	840	15,800	420
2009-05-15	848	848	826	848	47,200	424
2009-05-14	760	760	748	748	3,800	374
2009-05-13	755	760	751	760	1,400	380
2009-05-12	762	762	755	755	5,200	377.50
2009-05-11	749	760	749	755	1,300	377.50
2009-05-08	741	750	741	748	2,600	374
2009-05-07	726	747	726	738	1,200	369
2009-05-01	730	730	721	721	2,400	360.50
2009-04-30	731	733	724	733	3,100	366.50
2009-04-28	723	734	721	721	3,600	360.50
2009-04-27	762	762	723	723	4,100	361.50
2009-04-24	733	740	732	732	3,600	366
2009-04-23	752	752	720	727	4,100	363.50
2009-04-22	753	761	727	761	6,100	380.50
2009-04-21	771	771	726	744	5,400	372
2009-04-20	790	790	777	784	1,700	392
2009-04-17	800	800	787	787	1,100	393.50
2009-04-16	794	799	791	795	2,100	397.50
2009-04-15	794	796	790	793	9,900	396.50
2009-04-14	786	797	786	794	1,400	397
2009-04-13	799	800	774	786	2,400	393
2009-04-10	792	798	792	798	1,400	399
2009-04-09	770	792	770	792	2,600	396
2009-04-08	778	788	775	776	2,000	388
2009-04-07	783	792	782	788	1,400	394
2009-04-06	794	798	781	782	3,200	391
2009-04-03	791	797	782	792	2,100	396
2009-04-02	800	800	783	799	3,200	399.50
2009-04-01	788	797	776	797	3,500	398.50
2009-03-31	779	800	775	798	7,700	399
2009-03-30	800	810	791	791	6,000	395.50
2009-03-27	813	815	792	800	7,900	400
2009-03-26	810	820	792	810	13,300	405
2009-03-25	835	849	830	848	59,300	424
2009-03-24	843	845	831	845	11,100	422.50
2009-03-23	811	823	807	823	6,600	411.50
2009-03-19	805	810	798	806	4,100	403
2009-03-18	795	798	786	795	5,600	397.50
2009-03-17	808	808	793	795	6,000	397.50
2009-03-16	815	820	779	788	7,100	394
2009-03-13	790	817	789	817	15,100	408.50
2009-03-12	780	780	772	779	2,300	389.50
2009-03-11	770	779	760	760	7,200	380
2009-03-10	770	771	756	766	8,100	383
2009-03-09	770	770	757	770	2,600	385
2009-03-06	770	771	765	765	6,300	382.50
2009-03-05	748	770	745	770	7,200	385
2009-03-04	746	746	740	741	7,600	370.50
2009-03-03	739	740	738	740	1,000	370
2009-03-02	746	746	736	740	8,200	370
2009-02-27	779	779	741	746	2,400	373
2009-02-26	752	770	750	770	3,100	385
2009-02-25	770	770	737	742	3,300	371
2009-02-24	732	754	732	743	4,100	371.50
2009-02-23	742	758	740	743	3,000	371.50
2009-02-20	736	750	733	750	3,800	375
2009-02-19	769	769	743	745	3,500	372.50
2009-02-18	753	766	749	755	2,200	377.50
2009-02-17	795	795	760	765	2,900	382.50
2009-02-16	780	800	770	799	3,100	399.50
2009-02-13	808	808	785	796	4,900	398
2009-02-12	799	800	789	798	3,900	399
2009-02-10	792	806	792	799	1,100	399.50
2009-02-09	800	801	786	789	3,900	394.50
2009-02-06	807	807	797	799	2,800	399.50
2009-02-05	827	827	816	816	4,500	408
2009-02-04	791	811	791	809	2,700	404.50
2009-02-03	795	827	785	810	3,500	405
2009-02-02	815	830	815	817	1,900	408.50
2009-01-30	802	825	802	825	3,000	412.50
2009-01-29	830	835	827	828	9,200	414
2009-01-28	830	832	825	830	8,300	415
2009-01-27	830	832	824	830	7,500	415
2009-01-26	815	829	815	829	7,800	414.50
2009-01-23	815	815	800	813	1,500	406.50
2009-01-22	820	831	811	823	7,200	411.50
2009-01-21	795	815	795	800	2,600	400
2009-01-20	815	828	800	816	7,500	408
2009-01-19	830	833	814	823	1,400	411.50
2009-01-16	815	830	812	830	8,500	415
2009-01-15	815	816	810	816	4,600	408
2009-01-14	809	818	801	815	4,500	407.50
2009-01-13	814	820	805	818	7,300	409
2009-01-09	819	819	794	814	4,700	407
2009-01-08	820	820	804	819	2,000	409.50
2009-01-07	828	828	806	820	3,900	410
2009-01-06	836	840	819	819	3,200	409.50
2009-01-05	839	839	820	836	1,400	418

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

2025年03月
日	月	火	水	木	金	土
« 02月28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 [2009年度]

7561 (株)ハークスレイの時系列データ [2009年度]