ハークスレイ(7561)の株価時系列情報
ハークスレイ(7561)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2001/12/27 | 1,199 | 1,200 | 1,191 | 1,195 | 10,200 |
| 2001/12/26 | 1,190 | 1,190 | 1,190 | 1,190 | 600 |
| 2001/12/25 | 1,200 | 1,200 | 1,180 | 1,180 | 4,400 |
| 2001/12/21 | 1,170 | 1,200 | 1,170 | 1,199 | 2,900 |
| 2001/12/20 | 1,150 | 1,170 | 1,140 | 1,170 | 16,500 |
| 2001/12/19 | 1,170 | 1,170 | 1,153 | 1,155 | 4,900 |
| 2001/12/18 | 1,195 | 1,195 | 1,150 | 1,180 | 6,400 |
| 2001/12/17 | 1,190 | 1,200 | 1,171 | 1,195 | 9,300 |
| 2001/12/14 | 1,199 | 1,200 | 1,130 | 1,130 | 4,500 |
| 2001/12/13 | 1,200 | 1,219 | 1,200 | 1,200 | 3,900 |
| 2001/12/12 | 1,225 | 1,225 | 1,220 | 1,220 | 18,900 |
| 2001/12/11 | 1,260 | 1,260 | 1,208 | 1,225 | 15,100 |
| 2001/12/10 | 1,300 | 1,300 | 1,260 | 1,260 | 2,300 |
| 2001/12/07 | 1,379 | 1,379 | 1,310 | 1,320 | 7,300 |
| 2001/12/06 | 1,380 | 1,380 | 1,378 | 1,380 | 9,100 |
| 2001/12/05 | 1,375 | 1,379 | 1,350 | 1,379 | 800 |
| 2001/12/04 | 1,380 | 1,380 | 1,370 | 1,370 | 1,900 |
| 2001/12/03 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 2001/11/29 | 1,380 | 1,380 | 1,370 | 1,380 | 3,500 |
| 2001/11/28 | 1,379 | 1,380 | 1,375 | 1,380 | 5,400 |
| 2001/11/27 | 1,380 | 1,380 | 1,375 | 1,375 | 800 |
| 2001/11/26 | 1,381 | 1,381 | 1,360 | 1,380 | 2,900 |
| 2001/11/22 | 1,382 | 1,382 | 1,380 | 1,382 | 1,700 |
| 2001/11/21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 |
| 2001/11/20 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2001/11/19 | 1,400 | 1,400 | 1,381 | 1,400 | 1,600 |
| 2001/11/16 | 1,420 | 1,420 | 1,370 | 1,370 | 1,800 |
| 2001/11/15 | 1,420 | 1,420 | 1,420 | 1,420 | 500 |
| 2001/11/14 | 1,381 | 1,410 | 1,381 | 1,410 | 3,100 |
| 2001/11/13 | 1,430 | 1,430 | 1,410 | 1,410 | 900 |
| 2001/11/12 | 1,439 | 1,439 | 1,438 | 1,438 | 300 |
| 2001/11/09 | 1,439 | 1,439 | 1,415 | 1,439 | 1,800 |
| 2001/11/08 | 1,440 | 1,460 | 1,440 | 1,440 | 2,200 |
| 2001/11/07 | 1,480 | 1,480 | 1,460 | 1,460 | 1,900 |
| 2001/11/06 | 1,509 | 1,509 | 1,480 | 1,480 | 3,000 |
| 2001/11/05 | 1,500 | 1,510 | 1,500 | 1,500 | 9,800 |
| 2001/11/02 | 1,490 | 1,500 | 1,490 | 1,499 | 7,300 |
| 2001/11/01 | 1,500 | 1,500 | 1,470 | 1,480 | 15,300 |
| 2001/10/31 | 1,500 | 1,511 | 1,500 | 1,500 | 11,800 |
| 2001/10/30 | 1,500 | 1,500 | 1,480 | 1,500 | 1,500 |
| 2001/10/29 | 1,470 | 1,480 | 1,460 | 1,480 | 9,800 |
| 2001/10/26 | 1,470 | 1,470 | 1,465 | 1,470 | 15,000 |
| 2001/10/25 | 1,480 | 1,480 | 1,460 | 1,470 | 5,700 |
| 2001/10/24 | 1,505 | 1,505 | 1,480 | 1,480 | 7,800 |
| 2001/10/23 | 1,500 | 1,510 | 1,500 | 1,510 | 8,800 |
| 2001/10/22 | 1,502 | 1,503 | 1,500 | 1,500 | 1,600 |
| 2001/10/19 | 1,505 | 1,505 | 1,500 | 1,502 | 13,000 |
| 2001/10/18 | 1,510 | 1,510 | 1,504 | 1,505 | 2,700 |
| 2001/10/17 | 1,510 | 1,510 | 1,500 | 1,500 | 16,200 |
| 2001/10/16 | 1,540 | 1,540 | 1,510 | 1,510 | 9,000 |
| 2001/10/15 | 1,540 | 1,540 | 1,520 | 1,540 | 6,400 |
| 2001/10/12 | 1,600 | 1,600 | 1,600 | 1,600 | 3,400 |
| 2001/10/11 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2001/10/10 | 1,600 | 1,600 | 1,560 | 1,565 | 1,000 |
| 2001/10/09 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2001/10/05 | 1,550 | 1,550 | 1,511 | 1,511 | 800 |
| 2001/10/04 | 1,550 | 1,550 | 1,500 | 1,540 | 1,400 |
| 2001/10/03 | 1,551 | 1,551 | 1,520 | 1,520 | 2,800 |
| 2001/10/02 | 1,550 | 1,550 | 1,535 | 1,550 | 2,700 |
| 2001/10/01 | 1,600 | 1,600 | 1,550 | 1,550 | 2,700 |
| 2001/09/28 | 1,490 | 1,575 | 1,490 | 1,575 | 3,300 |
| 2001/09/27 | 1,575 | 1,575 | 1,490 | 1,490 | 400 |
| 2001/09/26 | 1,510 | 1,550 | 1,490 | 1,550 | 500 |
| 2001/09/25 | 1,550 | 1,550 | 1,500 | 1,500 | 3,700 |
| 2001/09/21 | 1,620 | 1,620 | 1,550 | 1,550 | 4,000 |
| 2001/09/20 | 1,590 | 1,591 | 1,551 | 1,590 | 1,600 |
| 2001/09/19 | 1,600 | 1,650 | 1,600 | 1,649 | 1,000 |
| 2001/09/18 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 2001/09/17 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2001/09/14 | 1,650 | 1,650 | 1,650 | 1,650 | 1,400 |
| 2001/09/13 | 1,590 | 1,650 | 1,590 | 1,590 | 3,400 |
| 2001/09/12 | 1,650 | 1,650 | 1,590 | 1,650 | 2,000 |
| 2001/09/11 | 1,700 | 1,700 | 1,681 | 1,694 | 3,700 |
| 2001/09/10 | 1,700 | 1,700 | 1,690 | 1,700 | 2,100 |
| 2001/09/07 | 1,700 | 1,705 | 1,700 | 1,705 | 500 |
| 2001/09/06 | 1,730 | 1,730 | 1,720 | 1,720 | 3,000 |
| 2001/09/05 | 1,730 | 1,750 | 1,720 | 1,730 | 4,300 |
| 2001/09/04 | 1,750 | 1,750 | 1,700 | 1,720 | 400 |
| 2001/09/03 | 1,780 | 1,780 | 1,750 | 1,750 | 2,500 |
| 2001/08/30 | 1,820 | 1,822 | 1,780 | 1,815 | 3,800 |
| 2001/08/29 | 1,840 | 1,840 | 1,830 | 1,830 | 200 |
| 2001/08/28 | 1,800 | 1,800 | 1,750 | 1,750 | 2,500 |
| 2001/08/27 | 1,825 | 1,825 | 1,800 | 1,800 | 700 |
| 2001/08/24 | 1,825 | 1,825 | 1,800 | 1,800 | 1,400 |
| 2001/08/23 | 1,850 | 1,850 | 1,820 | 1,820 | 400 |
| 2001/08/22 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
| 2001/08/20 | 1,850 | 1,850 | 1,800 | 1,850 | 1,300 |
| 2001/08/17 | 1,849 | 1,849 | 1,849 | 1,849 | 300 |
| 2001/08/16 | 1,800 | 1,800 | 1,800 | 1,800 | 400 |
| 2001/08/15 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2001/08/14 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2001/08/13 | 1,860 | 1,860 | 1,830 | 1,830 | 200 |
| 2001/08/06 | 1,900 | 1,900 | 1,885 | 1,890 | 1,200 |
| 2001/08/03 | 1,900 | 1,900 | 1,890 | 1,890 | 1,200 |
| 2001/08/02 | 1,890 | 1,900 | 1,890 | 1,900 | 900 |
| 2001/08/01 | 1,890 | 1,890 | 1,850 | 1,850 | 8,200 |
| 2001/07/31 | 1,890 | 1,890 | 1,830 | 1,850 | 2,500 |
| 2001/07/30 | 1,890 | 1,890 | 1,800 | 1,800 | 1,100 |
| 2001/07/27 | 1,820 | 1,820 | 1,820 | 1,820 | 700 |
| 2001/07/25 | 1,835 | 1,835 | 1,800 | 1,800 | 600 |
| 2001/07/24 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2001/07/23 | 1,821 | 1,821 | 1,750 | 1,750 | 4,300 |
| 2001/07/19 | 1,820 | 1,820 | 1,820 | 1,820 | 1,200 |
| 2001/07/18 | 1,834 | 1,870 | 1,834 | 1,834 | 2,900 |
| 2001/07/17 | 1,920 | 1,920 | 1,870 | 1,870 | 1,300 |
| 2001/07/16 | 1,930 | 1,930 | 1,920 | 1,930 | 1,700 |
| 2001/07/13 | 1,930 | 1,930 | 1,920 | 1,930 | 4,700 |
| 2001/07/12 | 1,830 | 1,925 | 1,830 | 1,901 | 5,900 |
| 2001/07/11 | 1,850 | 1,850 | 1,825 | 1,825 | 800 |
| 2001/07/10 | 1,850 | 1,850 | 1,830 | 1,850 | 900 |
| 2001/07/09 | 1,840 | 1,840 | 1,800 | 1,800 | 300 |
| 2001/07/06 | 1,840 | 1,840 | 1,820 | 1,820 | 400 |
| 2001/07/05 | 1,849 | 1,849 | 1,849 | 1,849 | 500 |
| 2001/07/04 | 1,830 | 1,830 | 1,820 | 1,820 | 2,100 |
| 2001/07/03 | 1,800 | 1,820 | 1,800 | 1,820 | 1,500 |
| 2001/07/02 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2001/06/29 | 1,830 | 1,830 | 1,800 | 1,800 | 900 |
| 2001/06/28 | 1,830 | 1,830 | 1,790 | 1,790 | 300 |
| 2001/06/26 | 1,870 | 1,900 | 1,830 | 1,830 | 1,000 |
| 2001/06/25 | 1,770 | 1,830 | 1,770 | 1,830 | 2,200 |
| 2001/06/22 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2001/06/21 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2001/06/20 | 1,790 | 1,800 | 1,790 | 1,800 | 700 |
| 2001/06/19 | 1,800 | 1,800 | 1,780 | 1,780 | 500 |
| 2001/06/18 | 1,750 | 1,800 | 1,750 | 1,800 | 2,900 |
| 2001/06/15 | 1,730 | 1,750 | 1,730 | 1,750 | 6,900 |
| 2001/06/14 | 1,750 | 1,750 | 1,730 | 1,730 | 5,900 |
| 2001/06/13 | 1,731 | 1,760 | 1,730 | 1,750 | 3,100 |
| 2001/06/12 | 1,750 | 1,750 | 1,745 | 1,745 | 3,100 |
| 2001/06/11 | 1,760 | 1,761 | 1,760 | 1,760 | 1,300 |
| 2001/06/08 | 1,760 | 1,770 | 1,760 | 1,770 | 5,100 |
| 2001/06/07 | 1,755 | 1,760 | 1,750 | 1,760 | 4,000 |
| 2001/06/06 | 1,770 | 1,770 | 1,770 | 1,770 | 300 |
| 2001/06/05 | 1,780 | 1,780 | 1,780 | 1,780 | 1,400 |
| 2001/06/04 | 1,760 | 1,800 | 1,760 | 1,800 | 4,300 |
| 2001/06/01 | 1,770 | 1,770 | 1,750 | 1,750 | 1,500 |
| 2001/05/31 | 1,781 | 1,781 | 1,751 | 1,770 | 2,000 |
| 2001/05/30 | 1,810 | 1,810 | 1,780 | 1,780 | 2,400 |
| 2001/05/29 | 1,831 | 1,831 | 1,801 | 1,830 | 2,000 |
| 2001/05/28 | 1,860 | 1,860 | 1,830 | 1,830 | 2,000 |
| 2001/05/25 | 1,860 | 1,870 | 1,860 | 1,860 | 1,100 |
| 2001/05/24 | 1,801 | 1,900 | 1,801 | 1,900 | 2,800 |
| 2001/05/23 | 1,835 | 1,840 | 1,830 | 1,830 | 3,700 |
| 2001/05/22 | 1,860 | 1,860 | 1,840 | 1,840 | 1,700 |
| 2001/05/21 | 1,860 | 1,860 | 1,830 | 1,860 | 2,500 |
| 2001/05/18 | 1,900 | 1,900 | 1,850 | 1,880 | 1,400 |
| 2001/05/17 | 1,871 | 1,871 | 1,840 | 1,850 | 2,600 |
| 2001/05/16 | 1,890 | 1,890 | 1,860 | 1,870 | 2,100 |
| 2001/05/15 | 1,900 | 1,900 | 1,890 | 1,890 | 2,500 |
| 2001/05/14 | 1,900 | 1,910 | 1,900 | 1,910 | 700 |
| 2001/05/11 | 1,930 | 1,930 | 1,900 | 1,900 | 1,300 |
| 2001/05/10 | 1,935 | 1,935 | 1,900 | 1,930 | 1,200 |
| 2001/05/09 | 1,949 | 1,949 | 1,940 | 1,940 | 600 |
| 2001/05/08 | 1,960 | 1,990 | 1,950 | 1,950 | 1,400 |
| 2001/05/07 | 1,932 | 1,950 | 1,932 | 1,950 | 1,600 |
| 2001/05/02 | 1,950 | 1,950 | 1,900 | 1,915 | 2,500 |
| 2001/05/01 | 1,950 | 1,950 | 1,900 | 1,900 | 500 |
| 2001/04/27 | 1,900 | 1,950 | 1,900 | 1,950 | 600 |
| 2001/04/26 | 1,940 | 1,940 | 1,900 | 1,900 | 300 |
| 2001/04/25 | 1,900 | 1,950 | 1,900 | 1,900 | 900 |
| 2001/04/24 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2001/04/23 | 1,900 | 1,950 | 1,900 | 1,950 | 1,400 |
| 2001/04/20 | 1,950 | 1,950 | 1,900 | 1,900 | 900 |
| 2001/04/19 | 2,000 | 2,000 | 1,950 | 1,950 | 3,400 |
| 2001/04/17 | 1,930 | 1,930 | 1,920 | 1,920 | 1,000 |
| 2001/04/10 | 1,870 | 1,870 | 1,870 | 1,870 | 700 |
| 2001/04/09 | 2,050 | 2,050 | 2,000 | 2,000 | 2,600 |
| 2001/04/06 | 2,020 | 2,020 | 2,000 | 2,000 | 1,800 |
| 2001/04/05 | 2,000 | 2,000 | 1,981 | 1,981 | 1,400 |
| 2001/04/04 | 2,020 | 2,050 | 1,930 | 2,040 | 2,900 |
| 2001/04/03 | 2,020 | 2,020 | 2,020 | 2,020 | 1,300 |
| 2001/04/02 | 1,980 | 2,050 | 1,980 | 2,040 | 800 |
| 2001/03/30 | 1,890 | 1,930 | 1,890 | 1,930 | 500 |
| 2001/03/29 | 1,871 | 1,875 | 1,871 | 1,875 | 2,100 |
| 2001/03/27 | 1,860 | 1,870 | 1,860 | 1,870 | 200 |
| 2001/03/26 | 1,800 | 1,870 | 1,800 | 1,870 | 4,200 |
| 2001/03/23 | 1,900 | 1,900 | 1,750 | 1,750 | 3,100 |
| 2001/03/22 | 1,900 | 1,900 | 1,880 | 1,880 | 4,400 |
| 2001/03/21 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2001/03/16 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2001/03/15 | 1,850 | 1,900 | 1,850 | 1,900 | 800 |
| 2001/03/14 | 1,900 | 1,950 | 1,870 | 1,950 | 700 |
| 2001/03/13 | 1,950 | 1,990 | 1,950 | 1,990 | 1,300 |
| 2001/03/12 | 1,950 | 1,960 | 1,950 | 1,960 | 400 |
| 2001/03/08 | 1,950 | 1,990 | 1,950 | 1,990 | 900 |
| 2001/03/07 | 1,950 | 1,990 | 1,950 | 1,950 | 1,600 |
| 2001/03/06 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
| 2001/03/05 | 2,000 | 2,000 | 2,000 | 2,000 | 2,600 |
| 2001/03/02 | 1,950 | 2,000 | 1,950 | 2,000 | 1,600 |
| 2001/03/01 | 2,000 | 2,040 | 2,000 | 2,040 | 2,600 |
| 2001/02/28 | 1,980 | 1,980 | 1,950 | 1,950 | 1,400 |
| 2001/02/27 | 2,030 | 2,030 | 1,950 | 1,950 | 1,300 |
| 2001/02/26 | 2,050 | 2,050 | 2,000 | 2,000 | 1,200 |
| 2001/02/23 | 2,020 | 2,050 | 2,020 | 2,050 | 1,400 |
| 2001/02/22 | 2,050 | 2,050 | 2,020 | 2,020 | 1,900 |
| 2001/02/21 | 2,020 | 2,040 | 2,020 | 2,020 | 700 |
| 2001/02/20 | 2,090 | 2,100 | 2,000 | 2,020 | 2,400 |
| 2001/02/19 | 2,100 | 2,190 | 2,100 | 2,100 | 7,500 |
| 2001/02/16 | 2,100 | 2,140 | 2,060 | 2,090 | 15,800 |