7561 (株)ハークスレイの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,128	1,136	1,121	1,134	12,200	567
2016-12-29	1,122	1,133	1,116	1,125	17,000	562.50
2016-12-28	1,108	1,139	1,102	1,123	22,400	561.50
2016-12-27	1,088	1,110	1,085	1,108	25,400	554
2016-12-26	1,087	1,094	1,060	1,089	19,400	544.50
2016-12-22	1,080	1,087	1,071	1,087	10,000	543.50
2016-12-21	1,098	1,100	1,076	1,080	16,700	540
2016-12-20	1,083	1,095	1,083	1,093	9,500	546.50
2016-12-19	1,064	1,079	1,063	1,077	19,300	538.50
2016-12-16	1,063	1,066	1,060	1,063	11,600	531.50
2016-12-15	1,060	1,063	1,053	1,063	6,800	531.50
2016-12-14	1,059	1,060	1,051	1,060	13,300	530
2016-12-13	1,055	1,056	1,042	1,054	14,100	527
2016-12-12	1,052	1,067	1,051	1,055	17,900	527.50
2016-12-09	1,047	1,060	1,045	1,050	12,500	525
2016-12-08	1,039	1,049	1,039	1,047	18,200	523.50
2016-12-07	1,029	1,034	1,020	1,033	13,900	516.50
2016-12-06	1,031	1,031	1,011	1,030	23,500	515
2016-12-05	1,005	1,011	1,001	1,009	16,400	504.50
2016-12-02	1,004	1,004	999	1,003	6,000	501.50
2016-12-01	998	1,005	994	1,004	16,600	502
2016-11-30	998	1,007	996	999	13,800	499.50
2016-11-29	995	999	991	999	10,500	499.50
2016-11-28	988	995	987	995	15,000	497.50
2016-11-25	979	989	978	985	13,900	492.50
2016-11-24	979	979	971	978	9,000	489
2016-11-22	970	974	969	970	9,800	485
2016-11-21	961	969	960	968	15,800	484
2016-11-18	959	962	953	959	8,700	479.50
2016-11-17	957	958	953	954	6,900	477
2016-11-16	954	960	954	957	4,200	478.50
2016-11-15	959	959	951	952	7,900	476
2016-11-14	942	965	942	958	16,700	479
2016-11-11	955	959	947	947	9,900	473.50
2016-11-10	948	955	944	950	14,000	475
2016-11-09	955	955	929	931	17,200	465.50
2016-11-08	950	950	944	946	4,600	473
2016-11-07	946	954	943	950	7,700	475
2016-11-04	941	949	941	946	12,500	473
2016-11-02	962	963	950	954	13,300	477
2016-11-01	970	970	963	966	18,200	483
2016-10-31	955	964	955	963	18,700	481.50
2016-10-28	950	955	949	954	35,800	477
2016-10-27	950	954	946	954	13,800	477
2016-10-26	945	955	943	954	24,600	477
2016-10-25	938	940	936	940	18,100	470
2016-10-24	937	938	934	938	11,900	469
2016-10-21	934	937	933	936	7,100	468
2016-10-20	933	935	930	932	10,600	466
2016-10-19	933	935	930	932	11,700	466
2016-10-17	932	938	931	933	7,300	466.50
2016-10-13	938	938	926	931	8,000	465.50
2016-10-12	927	934	927	928	10,000	464
2016-10-11	929	938	927	930	12,500	465
2016-10-07	934	934	928	930	11,100	465
2016-10-06	939	939	934	935	9,200	467.50
2016-10-05	937	938	932	937	8,600	468.50
2016-10-04	937	937	930	935	6,000	467.50
2016-10-03	938	938	924	930	6,700	465
2016-09-30	938	938	930	931	7,300	465.50
2016-09-29	934	941	934	941	5,800	470.50
2016-09-28	940	945	931	945	9,500	472.50
2016-09-27	951	959	942	955	22,200	477.50
2016-09-26	945	970	944	950	12,300	475
2016-09-23	935	945	932	945	12,100	472.50
2016-09-21	925	935	923	935	8,200	467.50
2016-09-20	926	940	925	925	16,000	462.50
2016-09-16	928	934	927	929	5,400	464.50
2016-09-15	935	935	926	928	4,400	464
2016-09-14	939	939	930	931	5,900	465.50
2016-09-13	932	934	928	930	4,400	465
2016-09-12	940	940	930	934	9,200	467
2016-09-09	932	938	932	933	13,200	466.50
2016-09-08	939	949	937	943	10,500	471.50
2016-09-07	933	939	931	936	9,200	468
2016-09-06	929	937	929	933	7,500	466.50
2016-09-05	925	929	922	925	7,700	462.50
2016-09-02	907	919	907	916	5,000	458
2016-09-01	914	914	906	907	12,400	453.50
2016-08-31	905	914	905	914	6,400	457
2016-08-30	905	908	901	905	13,200	452.50
2016-08-29	908	911	905	906	10,700	453
2016-08-26	906	908	904	904	15,600	452
2016-08-25	908	911	905	908	16,000	454
2016-08-24	919	919	906	908	9,200	454
2016-08-23	913	913	906	906	9,800	453
2016-08-22	908	917	908	909	10,000	454.50
2016-08-19	907	911	906	908	14,000	454
2016-08-18	910	917	908	908	10,200	454
2016-08-17	922	924	910	917	15,200	458.50
2016-08-16	934	935	922	924	15,600	462
2016-08-15	932	955	932	934	7,600	467
2016-08-12	933	940	931	936	8,300	468
2016-08-10	945	945	931	931	12,600	465.50
2016-08-09	940	960	938	945	3,900	472.50
2016-08-08	936	954	934	935	11,800	467.50
2016-08-05	944	947	934	936	10,900	468
2016-08-04	950	951	936	944	14,000	472
2016-08-03	952	960	950	950	6,400	475
2016-08-02	964	964	956	958	3,900	479
2016-08-01	957	966	955	959	8,100	479.50
2016-07-29	958	969	955	956	4,600	478
2016-07-28	956	965	952	962	5,500	481
2016-07-27	959	965	955	964	7,800	482
2016-07-26	963	974	954	959	8,100	479.50
2016-07-25	978	978	968	971	4,600	485.50
2016-07-22	970	975	962	967	7,900	483.50
2016-07-21	973	982	970	972	3,700	486
2016-07-20	973	976	951	973	8,000	486.50
2016-07-19	977	986	976	981	6,600	490.50
2016-07-15	985	987	973	983	8,100	491.50
2016-07-14	980	989	971	973	6,700	486.50
2016-07-13	987	987	972	976	8,800	488
2016-07-12	980	982	968	969	12,400	484.50
2016-07-11	959	975	959	968	6,900	484
2016-07-08	960	965	958	958	5,100	479
2016-07-07	970	977	960	960	7,000	480
2016-07-06	977	977	960	963	11,300	481.50
2016-07-05	965	980	961	978	12,300	489
2016-07-04	959	967	955	960	7,200	480
2016-07-01	950	957	950	957	6,200	478.50
2016-06-30	963	963	949	949	7,300	474.50
2016-06-29	946	957	946	957	6,200	478.50
2016-06-28	946	960	933	946	10,500	473
2016-06-27	923	953	923	946	14,100	473
2016-06-24	964	969	906	921	29,300	460.50
2016-06-23	956	958	948	954	9,600	477
2016-06-22	964	964	955	959	5,900	479.50
2016-06-21	957	968	951	959	5,400	479.50
2016-06-20	940	959	940	957	4,300	478.50
2016-06-17	946	951	936	937	20,000	468.50
2016-06-16	960	963	920	931	25,300	465.50
2016-06-15	957	974	957	958	7,100	479
2016-06-14	971	971	958	962	20,900	481
2016-06-13	984	984	968	971	15,500	485.50
2016-06-10	990	990	981	986	22,500	493
2016-06-09	996	997	988	991	20,200	495.50
2016-06-08	1,000	1,003	990	997	26,800	498.50
2016-06-07	1,007	1,009	994	997	34,800	498.50
2016-06-06	1,025	1,025	1,003	1,008	30,000	504
2016-06-03	1,033	1,034	1,030	1,034	6,600	517
2016-06-02	1,032	1,036	1,032	1,033	8,800	516.50
2016-06-01	1,033	1,045	1,032	1,039	6,000	519.50
2016-05-31	1,038	1,050	1,033	1,035	22,400	517.50
2016-05-30	1,040	1,045	1,032	1,037	10,600	518.50
2016-05-27	1,040	1,047	1,036	1,038	3,300	519
2016-05-26	1,045	1,045	1,040	1,040	1,000	520
2016-05-25	1,044	1,050	1,034	1,036	7,000	518
2016-05-24	1,035	1,041	1,032	1,038	6,000	519
2016-05-23	1,045	1,050	1,032	1,034	9,500	517
2016-05-20	1,039	1,046	1,037	1,046	4,900	523
2016-05-19	1,054	1,054	1,036	1,037	9,700	518.50
2016-05-18	1,050	1,059	1,047	1,054	7,400	527
2016-05-17	1,052	1,064	1,041	1,063	8,700	531.50
2016-05-16	1,033	1,061	1,033	1,059	12,400	529.50
2016-05-13	1,032	1,039	1,027	1,028	8,500	514
2016-05-12	1,033	1,044	1,033	1,039	3,900	519.50
2016-05-11	1,048	1,048	1,033	1,037	7,700	518.50
2016-05-10	1,040	1,049	1,026	1,038	14,300	519
2016-05-09	1,030	1,048	1,029	1,036	3,300	518
2016-05-06	1,033	1,035	1,025	1,027	16,400	513.50
2016-05-02	1,045	1,049	1,027	1,033	17,000	516.50
2016-04-28	1,066	1,066	1,045	1,049	14,800	524.50
2016-04-27	1,070	1,070	1,045	1,053	34,100	526.50
2016-04-26	1,069	1,075	1,067	1,072	7,100	536
2016-04-25	1,077	1,085	1,073	1,074	11,300	537
2016-04-22	1,064	1,077	1,064	1,075	9,400	537.50
2016-04-21	1,060	1,074	1,060	1,063	10,600	531.50
2016-04-20	1,056	1,066	1,055	1,056	7,200	528
2016-04-19	1,055	1,055	1,033	1,054	9,900	527
2016-04-18	1,051	1,052	1,039	1,046	10,100	523
2016-04-15	1,044	1,060	1,041	1,054	6,300	527
2016-04-14	1,055	1,061	1,041	1,060	11,700	530
2016-04-13	1,041	1,045	1,030	1,039	13,700	519.50
2016-04-12	1,035	1,039	1,029	1,034	6,700	517
2016-04-11	1,037	1,037	1,020	1,031	7,400	515.50
2016-04-08	1,029	1,048	1,018	1,037	15,000	518.50
2016-04-07	1,038	1,046	1,035	1,038	7,700	519
2016-04-06	1,047	1,057	1,029	1,041	9,200	520.50
2016-04-05	1,066	1,070	1,046	1,047	16,400	523.50
2016-04-04	1,073	1,074	1,066	1,070	22,900	535
2016-04-01	1,092	1,096	1,072	1,082	30,500	541
2016-03-31	1,118	1,122	1,090	1,090	20,600	545
2016-03-30	1,132	1,140	1,106	1,123	15,800	561.50
2016-03-29	1,119	1,143	1,115	1,140	17,100	570
2016-03-28	1,164	1,164	1,129	1,146	42,400	573
2016-03-25	1,167	1,180	1,166	1,169	16,700	584.50
2016-03-24	1,171	1,180	1,155	1,167	20,900	583.50
2016-03-23	1,150	1,182	1,126	1,171	63,700	585.50
2016-03-22	1,075	1,098	1,075	1,098	27,300	549
2016-03-18	1,075	1,075	1,060	1,062	15,700	531
2016-03-17	1,076	1,084	1,074	1,074	8,100	537
2016-03-16	1,080	1,084	1,073	1,073	14,600	536.50
2016-03-15	1,081	1,090	1,070	1,077	35,100	538.50
2016-03-14	1,066	1,089	1,056	1,072	20,500	536
2016-03-11	1,044	1,054	1,042	1,044	28,500	522
2016-03-10	1,050	1,053	1,043	1,044	37,100	522
2016-03-09	1,050	1,054	1,046	1,046	9,400	523
2016-03-08	1,060	1,064	1,051	1,052	16,300	526
2016-03-07	1,065	1,083	1,058	1,060	36,500	530
2016-03-04	1,045	1,068	1,045	1,060	8,800	530
2016-03-03	1,037	1,050	1,037	1,044	11,500	522
2016-03-02	1,041	1,048	1,032	1,037	17,700	518.50
2016-03-01	1,035	1,067	1,030	1,032	13,400	516
2016-02-29	1,062	1,065	1,037	1,037	10,500	518.50
2016-02-26	1,046	1,059	1,043	1,047	9,100	523.50
2016-02-25	1,055	1,055	1,036	1,040	12,300	520
2016-02-24	1,032	1,058	1,032	1,035	10,900	517.50
2016-02-23	1,065	1,065	1,035	1,035	8,100	517.50
2016-02-22	1,055	1,065	1,040	1,051	12,300	525.50
2016-02-19	1,075	1,094	1,058	1,058	9,900	529
2016-02-18	1,080	1,096	1,079	1,087	9,200	543.50
2016-02-17	1,061	1,080	1,045	1,062	9,900	531
2016-02-16	1,055	1,080	1,055	1,067	8,800	533.50
2016-02-15	1,065	1,076	1,030	1,061	9,900	530.50
2016-02-12	1,054	1,071	1,003	1,005	23,200	502.50
2016-02-10	1,120	1,129	1,079	1,084	20,900	542
2016-02-09	1,120	1,120	1,069	1,079	11,700	539.50
2016-02-08	1,122	1,153	1,120	1,134	10,800	567
2016-02-05	1,150	1,151	1,130	1,132	9,300	566
2016-02-04	1,160	1,163	1,150	1,152	6,500	576
2016-02-03	1,181	1,181	1,150	1,164	7,500	582
2016-02-02	1,202	1,202	1,187	1,196	5,500	598
2016-02-01	1,224	1,224	1,183	1,199	14,100	599.50
2016-01-29	1,200	1,206	1,154	1,194	22,800	597
2016-01-28	1,199	1,200	1,184	1,193	5,500	596.50
2016-01-27	1,190	1,198	1,187	1,197	6,400	598.50
2016-01-26	1,199	1,199	1,160	1,178	11,100	589
2016-01-25	1,187	1,210	1,187	1,199	16,600	599.50
2016-01-22	1,148	1,160	1,125	1,156	21,400	578
2016-01-21	1,145	1,170	1,119	1,119	16,600	559.50
2016-01-20	1,218	1,236	1,170	1,175	12,100	587.50
2016-01-19	1,213	1,229	1,155	1,194	14,900	597
2016-01-18	1,215	1,245	1,210	1,226	7,600	613
2016-01-15	1,288	1,288	1,250	1,253	4,500	626.50
2016-01-14	1,254	1,300	1,248	1,258	10,000	629
2016-01-13	1,276	1,296	1,255	1,278	10,200	639
2016-01-12	1,321	1,326	1,260	1,266	17,800	633
2016-01-08	1,333	1,349	1,320	1,321	10,900	660.50
2016-01-07	1,350	1,361	1,328	1,333	10,000	666.50
2016-01-06	1,408	1,408	1,360	1,370	10,600	685
2016-01-05	1,402	1,405	1,380	1,393	17,200	696.50
2016-01-04	1,440	1,444	1,410	1,417	9,000	708.50

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

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 [2016年度]

7561 (株)ハークスレイの時系列データ [2016年度]