7561 (株)ハークスレイの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	507	507	498	500	15,100	250
2010-12-29	505	507	502	503	9,000	251.50
2010-12-28	504	505	502	504	5,100	252
2010-12-27	505	506	502	505	9,100	252.50
2010-12-24	507	508	502	503	13,600	251.50
2010-12-22	510	512	507	510	9,800	255
2010-12-21	511	515	511	512	5,900	256
2010-12-20	516	516	510	510	7,100	255
2010-12-17	516	518	510	512	10,500	256
2010-12-16	519	519	515	516	8,100	258
2010-12-15	518	518	514	517	8,200	258.50
2010-12-14	509	512	507	512	18,900	256
2010-12-13	508	509	507	509	10,700	254.50
2010-12-10	507	509	505	508	19,300	254
2010-12-09	505	506	504	505	8,200	252.50
2010-12-08	496	504	496	504	15,500	252
2010-12-07	494	498	491	498	7,000	249
2010-12-06	499	499	491	493	15,300	246.50
2010-12-03	490	492	490	490	9,700	245
2010-12-02	503	503	488	489	39,200	244.50
2010-12-01	503	503	499	500	9,800	250
2010-11-30	502	502	500	501	4,200	250.50
2010-11-29	504	504	501	501	3,300	250.50
2010-11-26	500	505	500	502	10,700	251
2010-11-25	507	507	500	502	6,700	251
2010-11-24	501	503	500	501	7,200	250.50
2010-11-22	495	504	495	503	17,400	251.50
2010-11-19	495	497	494	497	7,900	248.50
2010-11-18	489	494	487	494	16,900	247
2010-11-17	487	491	487	491	8,800	245.50
2010-11-16	486	489	485	487	11,000	243.50
2010-11-15	486	495	485	486	22,200	243
2010-11-12	490	497	486	495	43,900	247.50
2010-11-11	521	521	515	517	5,000	258.50
2010-11-10	513	522	511	519	9,100	259.50
2010-11-09	514	514	512	514	8,800	257
2010-11-08	512	515	508	515	2,800	257.50
2010-11-05	510	514	502	507	8,700	253.50
2010-11-04	500	509	500	504	13,700	252
2010-11-02	505	505	497	499	6,200	249.50
2010-11-01	503	505	500	504	5,900	252
2010-10-29	511	515	501	501	20,600	250.50
2010-10-28	526	526	521	523	8,600	261.50
2010-10-27	530	530	525	525	5,700	262.50
2010-10-26	525	530	525	528	4,900	264
2010-10-25	530	533	530	530	5,100	265
2010-10-22	531	532	528	531	12,200	265.50
2010-10-21	534	534	526	528	5,200	264
2010-10-20	532	533	528	533	5,800	266.50
2010-10-19	536	539	530	532	9,900	266
2010-10-18	533	545	531	532	8,200	266
2010-10-15	533	537	531	533	5,400	266.50
2010-10-14	538	544	530	532	7,600	266
2010-10-13	544	545	536	537	2,200	268.50
2010-10-12	544	549	543	543	8,000	271.50
2010-10-08	539	544	533	544	11,100	272
2010-10-07	533	539	533	535	5,200	267.50
2010-10-06	535	540	529	533	5,200	266.50
2010-10-05	541	541	529	534	13,600	267
2010-10-04	535	535	530	533	8,100	266.50
2010-10-01	535	537	531	531	6,200	265.50
2010-09-30	536	539	534	535	11,600	267.50
2010-09-29	543	543	537	539	5,800	269.50
2010-09-28	535	546	535	539	22,200	269.50
2010-09-27	552	552	546	551	29,200	275.50
2010-09-24	545	546	541	545	36,500	272.50
2010-09-22	545	545	543	544	13,700	272
2010-09-21	550	554	543	543	17,200	271.50
2010-09-17	547	550	544	545	14,200	272.50
2010-09-16	550	553	546	547	22,000	273.50
2010-09-15	549	551	547	548	12,400	274
2010-09-14	550	552	548	548	13,300	274
2010-09-13	555	555	549	550	24,900	275
2010-09-10	550	550	548	548	12,200	274
2010-09-09	548	554	547	548	9,200	274
2010-09-08	547	548	543	544	5,000	272
2010-09-07	541	550	541	549	4,300	274.50
2010-09-06	541	549	541	549	3,900	274.50
2010-09-03	541	543	540	541	3,700	270.50
2010-09-02	541	544	541	541	4,800	270.50
2010-09-01	539	542	538	540	6,500	270
2010-08-31	547	547	539	539	3,400	269.50
2010-08-30	543	551	543	547	6,500	273.50
2010-08-27	536	541	536	540	9,300	270
2010-08-26	545	545	536	538	11,200	269
2010-08-25	545	546	541	546	4,800	273
2010-08-24	553	553	541	543	10,000	271.50
2010-08-23	558	558	553	554	4,100	277
2010-08-20	555	562	552	553	3,200	276.50
2010-08-19	557	558	553	554	3,700	277
2010-08-18	569	569	558	558	7,000	279
2010-08-17	550	573	550	563	4,100	281.50
2010-08-16	541	548	540	546	8,500	273
2010-08-13	536	545	536	542	11,700	271
2010-08-12	565	565	535	544	14,400	272
2010-08-11	570	571	565	565	4,800	282.50
2010-08-10	571	575	570	570	2,800	285
2010-08-09	560	570	560	570	4,500	285
2010-08-06	564	570	563	563	6,000	281.50
2010-08-05	557	567	557	564	4,500	282
2010-08-04	572	572	556	557	9,900	278.50
2010-08-03	576	579	568	572	3,600	286
2010-08-02	570	574	568	573	5,600	286.50
2010-07-30	586	586	571	573	20,700	286.50
2010-07-29	590	595	585	586	4,900	293
2010-07-28	595	595	589	590	5,100	295
2010-07-27	597	600	592	593	2,800	296.50
2010-07-26	600	600	591	591	3,000	295.50
2010-07-23	588	590	587	587	2,400	293.50
2010-07-22	587	591	585	588	4,800	294
2010-07-21	590	593	587	587	4,500	293.50
2010-07-20	584	589	584	588	4,600	294
2010-07-16	589	589	583	584	7,600	292
2010-07-15	589	590	585	585	3,700	292.50
2010-07-14	585	588	584	585	4,200	292.50
2010-07-13	583	589	583	583	4,400	291.50
2010-07-12	590	590	582	583	4,000	291.50
2010-07-09	591	591	580	580	11,600	290
2010-07-08	584	588	582	583	10,500	291.50
2010-07-07	582	586	582	582	7,600	291
2010-07-06	583	585	582	584	6,200	292
2010-07-05	583	586	582	583	8,100	291.50
2010-07-02	582	585	582	583	6,500	291.50
2010-07-01	590	592	582	583	16,300	291.50
2010-06-30	599	599	592	592	6,500	296
2010-06-29	600	607	600	601	5,200	300.50
2010-06-28	599	601	599	600	5,000	300
2010-06-25	606	608	598	599	10,500	299.50
2010-06-24	601	603	601	601	1,900	300.50
2010-06-23	603	605	602	603	6,500	301.50
2010-06-22	609	609	605	606	8,200	303
2010-06-21	610	615	609	610	10,400	305
2010-06-18	611	611	608	608	4,500	304
2010-06-17	613	614	607	611	3,100	305.50
2010-06-16	609	617	606	616	8,900	308
2010-06-15	607	607	604	605	5,000	302.50
2010-06-14	609	609	603	603	4,600	301.50
2010-06-11	591	601	590	599	13,700	299.50
2010-06-10	589	593	588	590	10,900	295
2010-06-09	607	611	590	590	30,900	295
2010-06-08	608	612	605	608	17,300	304
2010-06-07	620	620	613	613	12,300	306.50
2010-06-04	627	629	621	621	5,300	310.50
2010-06-03	620	627	616	627	15,300	313.50
2010-06-02	617	622	615	618	22,100	309
2010-06-01	618	626	615	616	19,400	308
2010-05-31	635	642	619	620	36,400	310
2010-05-28	662	666	626	630	22,300	315
2010-05-27	627	660	626	660	24,000	330
2010-05-26	635	635	621	627	32,100	313.50
2010-05-25	668	668	636	636	25,200	318
2010-05-24	650	670	648	660	21,800	330
2010-05-21	652	655	642	653	23,700	326.50
2010-05-20	653	672	651	667	25,800	333.50
2010-05-19	651	665	651	656	15,600	328
2010-05-18	670	672	660	666	18,800	333
2010-05-17	672	680	662	677	44,800	338.50
2010-05-14	645	715	642	690	191,500	345
2010-05-13	635	640	632	638	11,900	319
2010-05-12	636	642	634	635	11,500	317.50
2010-05-11	640	649	635	637	23,700	318.50
2010-05-10	623	634	622	633	16,200	316.50
2010-05-07	634	634	620	622	32,700	311
2010-05-06	638	639	633	638	29,900	319
2010-04-30	644	644	640	641	12,100	320.50
2010-04-28	644	644	640	643	15,900	321.50
2010-04-27	644	644	643	644	18,900	322
2010-04-26	644	645	642	644	15,800	322
2010-04-23	642	644	639	643	11,800	321.50
2010-04-22	644	644	638	642	21,000	321
2010-04-21	642	644	642	644	9,300	322
2010-04-20	644	646	642	643	16,400	321.50
2010-04-19	642	645	642	644	10,000	322
2010-04-16	645	645	643	644	14,000	322
2010-04-15	647	647	645	646	20,500	323
2010-04-14	646	649	645	647	23,300	323.50
2010-04-13	649	649	646	646	9,000	323
2010-04-12	644	648	643	646	13,300	323
2010-04-09	642	643	641	643	10,600	321.50
2010-04-08	643	645	643	644	10,600	322
2010-04-07	642	644	642	644	9,300	322
2010-04-06	643	644	640	644	12,100	322
2010-04-05	645	645	640	643	15,100	321.50
2010-04-02	645	645	640	643	16,000	321.50
2010-04-01	643	645	641	645	16,300	322.50
2010-03-31	637	644	637	643	18,600	321.50
2010-03-30	632	643	632	637	34,300	318.50
2010-03-29	635	644	630	640	88,200	320
2010-03-26	655	660	655	660	147,200	330
2010-03-25	655	662	653	653	57,200	326.50
2010-03-24	656	656	649	653	88,500	326.50
2010-03-23	646	656	645	656	73,400	328
2010-03-19	645	648	644	644	36,300	322
2010-03-18	645	646	643	645	39,200	322.50
2010-03-17	645	646	644	645	32,400	322.50
2010-03-16	645	649	644	645	36,400	322.50
2010-03-15	645	645	644	645	25,800	322.50
2010-03-12	645	646	643	645	16,500	322.50
2010-03-11	645	646	642	645	10,500	322.50
2010-03-10	645	647	643	643	24,400	321.50
2010-03-09	645	645	644	645	17,200	322.50
2010-03-08	645	645	644	645	9,900	322.50
2010-03-05	639	644	639	644	7,300	322
2010-03-04	640	640	639	639	7,500	319.50
2010-03-03	640	641	638	639	9,000	319.50
2010-03-02	638	645	638	641	5,800	320.50
2010-03-01	635	639	632	638	9,900	319
2010-02-26	635	635	629	630	6,900	315
2010-02-25	638	638	628	630	11,900	315
2010-02-24	630	633	628	628	8,300	314
2010-02-23	633	634	629	630	4,100	315
2010-02-22	636	636	629	630	4,000	315
2010-02-19	634	634	626	626	11,000	313
2010-02-18	628	629	627	627	2,700	313.50
2010-02-17	623	635	623	628	3,000	314
2010-02-16	620	635	620	622	3,000	311
2010-02-15	640	641	616	621	27,200	310.50
2010-02-12	646	648	642	642	6,000	321
2010-02-10	648	649	645	645	3,800	322.50
2010-02-09	650	650	646	646	3,900	323
2010-02-08	660	660	648	649	7,500	324.50
2010-02-05	645	650	645	648	11,200	324
2010-02-04	643	645	640	643	6,700	321.50
2010-02-03	645	646	639	639	6,100	319.50
2010-02-02	638	638	632	637	3,600	318.50
2010-02-01	632	639	630	633	12,000	316.50
2010-01-29	627	633	626	633	20,800	316.50
2010-01-28	640	640	628	630	35,100	315
2010-01-27	658	658	640	640	38,800	320
2010-01-26	658	660	656	656	12,900	328
2010-01-25	657	659	655	656	11,000	328
2010-01-22	661	662	653	655	28,200	327.50
2010-01-21	663	663	662	663	11,200	331.50
2010-01-20	664	666	661	662	8,000	331
2010-01-19	660	666	659	661	21,500	330.50
2010-01-18	659	660	658	660	17,200	330
2010-01-15	660	660	658	658	9,000	329
2010-01-14	660	664	658	660	20,600	330
2010-01-13	660	660	658	660	11,200	330
2010-01-12	658	665	653	660	21,600	330
2010-01-08	658	659	653	655	27,700	327.50
2010-01-07	660	660	658	658	19,900	329
2010-01-06	664	664	661	663	8,300	331.50
2010-01-05	670	671	661	664	23,600	332
2010-01-04	668	669	665	668	5,900	334

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 [2010年度]

7561 (株)ハークスレイの時系列データ [2010年度]