7561 (株)ハークスレイの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	522	526	521	526	3,300	263
2011-12-29	523	523	521	522	2,400	261
2011-12-28	522	523	521	523	900	261.50
2011-12-27	522	523	518	522	4,700	261
2011-12-26	523	525	521	525	5,100	262.50
2011-12-22	523	523	520	521	5,300	260.50
2011-12-21	528	528	523	523	3,900	261.50
2011-12-20	522	528	522	528	2,300	264
2011-12-19	526	528	520	528	9,500	264
2011-12-16	526	526	521	521	2,200	260.50
2011-12-15	528	528	522	522	6,500	261
2011-12-14	526	526	522	523	4,700	261.50
2011-12-13	527	529	524	527	8,400	263.50
2011-12-12	525	527	524	527	8,000	263.50
2011-12-09	521	525	521	523	7,300	261.50
2011-12-08	524	525	522	525	1,700	262.50
2011-12-07	516	524	516	524	10,000	262
2011-12-06	518	519	517	517	3,300	258.50
2011-12-05	512	517	512	515	2,800	257.50
2011-12-02	512	512	510	512	1,900	256
2011-12-01	506	511	504	511	7,000	255.50
2011-11-30	505	506	504	504	1,800	252
2011-11-29	501	506	501	506	3,200	253
2011-11-28	500	505	500	500	3,700	250
2011-11-25	498	504	498	501	4,900	250.50
2011-11-24	506	508	496	497	13,400	248.50
2011-11-22	511	513	507	510	5,100	255
2011-11-21	513	516	512	514	2,000	257
2011-11-18	516	518	515	515	3,700	257.50
2011-11-17	518	522	515	521	3,500	260.50
2011-11-16	515	515	512	515	2,300	257.50
2011-11-15	505	520	505	514	15,200	257
2011-11-14	498	502	498	500	1,400	250
2011-11-11	496	500	496	498	3,800	249
2011-11-10	500	500	497	499	6,300	249.50
2011-11-09	503	503	499	500	6,100	250
2011-11-08	507	507	503	503	7,200	251.50
2011-11-07	505	506	502	505	4,500	252.50
2011-11-04	501	505	500	501	6,300	250.50
2011-11-02	499	501	498	499	7,300	249.50
2011-11-01	502	505	500	505	6,100	252.50
2011-10-31	502	508	502	504	7,800	252
2011-10-28	509	510	501	502	11,800	251
2011-10-27	506	509	501	509	4,800	254.50
2011-10-26	504	504	498	498	4,200	249
2011-10-25	513	514	500	503	6,400	251.50
2011-10-24	497	509	497	509	5,700	254.50
2011-10-21	496	502	495	497	7,500	248.50
2011-10-20	501	503	495	496	12,200	248
2011-10-19	503	505	501	501	3,500	250.50
2011-10-18	505	508	502	504	6,200	252
2011-10-17	505	508	505	506	3,400	253
2011-10-14	504	512	502	503	8,100	251.50
2011-10-13	504	510	504	504	3,600	252
2011-10-12	501	511	501	502	3,800	251
2011-10-11	503	507	501	501	7,000	250.50
2011-10-07	515	515	499	500	7,500	250
2011-10-06	508	518	506	506	5,900	253
2011-10-05	515	519	508	508	7,400	254
2011-10-04	518	519	514	514	4,200	257
2011-10-03	515	527	515	518	6,800	259
2011-09-30	530	530	525	526	4,000	263
2011-09-29	526	530	524	530	6,500	265
2011-09-28	521	530	520	526	11,600	263
2011-09-27	527	534	526	533	10,000	266.50
2011-09-26	530	530	523	526	9,400	263
2011-09-22	531	531	527	530	11,300	265
2011-09-21	532	535	531	533	4,500	266.50
2011-09-20	533	533	531	531	3,500	265.50
2011-09-16	526	533	526	533	7,400	266.50
2011-09-15	523	525	523	525	3,100	262.50
2011-09-14	524	525	523	523	3,600	261.50
2011-09-13	523	526	523	525	5,500	262.50
2011-09-12	524	527	523	523	8,300	261.50
2011-09-09	524	534	524	524	30,300	262
2011-09-08	525	526	524	524	5,000	262
2011-09-07	524	527	522	523	15,100	261.50
2011-09-06	527	527	524	525	6,600	262.50
2011-09-05	526	529	525	525	11,100	262.50
2011-09-02	525	525	523	524	7,000	262
2011-09-01	525	526	523	525	9,800	262.50
2011-08-31	525	525	524	525	2,200	262.50
2011-08-30	525	527	524	525	7,900	262.50
2011-08-29	524	526	523	525	6,200	262.50
2011-08-26	522	524	521	523	3,100	261.50
2011-08-25	530	530	521	522	5,700	261
2011-08-24	528	528	521	521	8,900	260.50
2011-08-23	528	531	525	525	5,700	262.50
2011-08-22	527	528	526	526	4,000	263
2011-08-19	530	532	525	532	6,200	266
2011-08-18	535	535	529	534	7,700	267
2011-08-17	531	535	531	535	5,000	267.50
2011-08-16	535	542	531	532	4,900	266
2011-08-15	539	541	536	537	3,600	268.50
2011-08-12	539	544	531	539	10,100	269.50
2011-08-11	522	524	522	524	7,200	262
2011-08-10	521	524	520	522	8,400	261
2011-08-09	515	521	515	516	12,400	258
2011-08-08	522	528	519	521	19,600	260.50
2011-08-05	527	531	522	527	10,400	263.50
2011-08-04	536	536	532	532	2,800	266
2011-08-03	535	536	532	532	10,700	266
2011-08-02	542	542	537	538	2,400	269
2011-08-01	538	543	538	539	5,300	269.50
2011-07-29	541	542	539	539	7,200	269.50
2011-07-28	545	546	541	543	9,200	271.50
2011-07-27	547	549	546	546	3,400	273
2011-07-26	549	550	547	549	5,700	274.50
2011-07-25	551	551	548	548	5,400	274
2011-07-22	550	550	547	548	6,500	274
2011-07-21	552	552	547	547	4,200	273.50
2011-07-20	550	551	548	548	5,500	274
2011-07-19	551	551	547	547	10,100	273.50
2011-07-15	551	552	547	549	8,400	274.50
2011-07-14	549	553	548	551	8,700	275.50
2011-07-13	546	550	545	549	12,900	274.50
2011-07-12	547	548	545	548	6,000	274
2011-07-11	550	552	549	550	14,400	275
2011-07-08	555	555	547	549	15,200	274.50
2011-07-07	550	550	545	547	5,100	273.50
2011-07-06	549	551	543	551	9,700	275.50
2011-07-05	542	550	540	550	13,200	275
2011-07-04	546	546	542	543	11,000	271.50
2011-07-01	548	549	545	546	4,400	273
2011-06-30	548	549	542	549	6,700	274.50
2011-06-29	546	551	546	550	4,900	275
2011-06-28	548	550	545	546	4,200	273
2011-06-27	548	548	543	546	5,000	273
2011-06-24	548	548	540	543	4,300	271.50
2011-06-23	540	542	537	540	4,300	270
2011-06-22	539	543	536	541	6,500	270.50
2011-06-21	535	537	534	535	4,500	267.50
2011-06-20	548	548	539	539	9,900	269.50
2011-06-17	551	555	551	552	8,600	276
2011-06-16	554	563	554	555	10,300	277.50
2011-06-15	571	575	564	564	26,500	282
2011-06-14	540	566	540	566	35,700	283
2011-06-13	533	541	533	540	7,700	270
2011-06-10	537	539	531	532	17,400	266
2011-06-09	518	533	518	531	42,500	265.50
2011-06-08	522	524	517	521	8,200	260.50
2011-06-07	520	523	520	522	5,000	261
2011-06-06	525	528	520	522	9,400	261
2011-06-03	524	526	522	525	5,300	262.50
2011-06-02	522	525	517	524	7,400	262
2011-06-01	525	525	520	524	7,900	262
2011-05-31	521	525	520	523	7,600	261.50
2011-05-30	519	521	519	519	5,300	259.50
2011-05-27	529	529	518	518	11,000	259
2011-05-26	529	530	523	523	9,000	261.50
2011-05-25	526	532	521	531	19,700	265.50
2011-05-24	527	529	525	528	6,400	264
2011-05-23	529	530	521	527	16,500	263.50
2011-05-20	515	530	515	529	15,700	264.50
2011-05-19	523	528	521	521	8,500	260.50
2011-05-18	519	538	515	529	24,800	264.50
2011-05-17	511	525	511	520	42,800	260
2011-05-16	544	544	509	519	95,500	259.50
2011-05-13	470	474	462	471	19,200	235.50
2011-05-12	463	464	462	462	3,100	231
2011-05-11	466	466	464	464	5,000	232
2011-05-10	469	469	464	465	3,100	232.50
2011-05-09	468	470	464	464	6,100	232
2011-05-06	463	466	463	463	8,300	231.50
2011-05-02	464	469	464	464	6,400	232
2011-04-28	464	466	463	464	2,500	232
2011-04-27	465	469	464	465	4,000	232.50
2011-04-26	466	466	465	465	3,600	232.50
2011-04-25	470	470	467	469	2,600	234.50
2011-04-22	470	470	466	467	2,700	233.50
2011-04-21	468	469	467	467	2,700	233.50
2011-04-20	466	470	466	468	4,600	234
2011-04-19	474	474	468	469	3,800	234.50
2011-04-18	475	477	475	475	2,000	237.50
2011-04-15	468	476	468	475	2,200	237.50
2011-04-14	467	474	467	471	5,800	235.50
2011-04-13	477	477	473	473	2,500	236.50
2011-04-12	473	480	473	477	4,600	238.50
2011-04-11	472	479	472	478	6,200	239
2011-04-08	470	472	462	472	10,600	236
2011-04-07	474	475	472	473	5,100	236.50
2011-04-06	484	484	475	476	8,000	238
2011-04-05	490	490	486	487	3,700	243.50
2011-04-04	491	492	490	492	3,500	246
2011-04-01	490	497	490	492	5,800	246
2011-03-31	489	498	489	498	10,900	249
2011-03-30	495	497	486	497	10,300	248.50
2011-03-29	500	500	488	496	48,100	248
2011-03-28	501	504	499	504	132,100	252
2011-03-25	504	507	503	507	13,400	253.50
2011-03-24	506	507	503	503	19,600	251.50
2011-03-23	512	512	503	503	25,200	251.50
2011-03-22	505	523	505	512	16,100	256
2011-03-18	456	480	456	480	8,600	240
2011-03-17	450	451	440	448	16,500	224
2011-03-16	414	450	414	450	20,900	225
2011-03-15	480	484	408	430	33,300	215
2011-03-14	458	517	452	488	31,400	244
2011-03-11	532	536	530	530	23,100	265
2011-03-10	537	538	532	533	13,900	266.50
2011-03-09	539	539	536	537	6,100	268.50
2011-03-08	535	537	534	536	7,500	268
2011-03-07	535	536	534	534	4,700	267
2011-03-04	540	540	532	532	11,500	266
2011-03-03	538	540	536	539	4,500	269.50
2011-03-02	534	536	533	535	9,700	267.50
2011-03-01	535	538	533	536	11,900	268
2011-02-28	530	532	529	532	5,400	266
2011-02-25	528	530	523	529	11,100	264.50
2011-02-24	525	530	525	529	13,200	264.50
2011-02-23	530	535	525	526	18,600	263
2011-02-22	533	535	530	531	11,500	265.50
2011-02-21	527	535	527	535	14,200	267.50
2011-02-18	523	529	523	527	9,700	263.50
2011-02-17	523	524	521	523	8,700	261.50
2011-02-16	523	524	521	522	8,000	261
2011-02-15	519	524	518	521	14,000	260.50
2011-02-14	519	520	518	519	10,300	259.50
2011-02-10	517	518	517	518	5,100	259
2011-02-09	518	518	516	517	4,100	258.50
2011-02-08	518	518	516	516	6,300	258
2011-02-07	515	516	508	515	10,700	257.50
2011-02-04	512	515	511	513	8,400	256.50
2011-02-03	515	515	511	515	7,900	257.50
2011-02-02	515	515	511	512	7,200	256
2011-02-01	515	515	509	511	7,900	255.50
2011-01-31	515	515	509	509	9,100	254.50
2011-01-28	518	518	515	515	10,400	257.50
2011-01-27	516	519	516	517	7,300	258.50
2011-01-26	519	519	514	514	4,000	257
2011-01-25	519	519	515	519	4,700	259.50
2011-01-24	512	514	511	514	4,900	257
2011-01-21	520	521	512	512	12,700	256
2011-01-20	524	525	520	520	10,700	260
2011-01-19	525	525	520	523	10,000	261.50
2011-01-18	520	522	515	522	10,400	261
2011-01-17	520	520	516	517	6,900	258.50
2011-01-14	515	520	515	516	7,600	258
2011-01-13	516	519	515	515	5,200	257.50
2011-01-12	505	523	505	515	29,900	257.50
2011-01-11	504	505	502	505	8,600	252.50
2011-01-07	513	513	500	501	24,700	250.50
2011-01-06	511	512	505	511	10,500	255.50
2011-01-05	507	515	507	510	14,800	255
2011-01-04	504	505	501	503	8,700	251.50

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 [2011年度]

7561 (株)ハークスレイの時系列データ [2011年度]