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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,610 | 1,610 | 1,610 | 1,610 | 600 |
| 2002/12/27 | 1,590 | 1,610 | 1,590 | 1,610 | 900 |
| 2002/12/26 | 1,540 | 1,540 | 1,540 | 1,540 | 1,200 |
| 2002/12/25 | 1,480 | 1,590 | 1,480 | 1,500 | 3,200 |
| 2002/12/24 | 1,650 | 1,650 | 1,620 | 1,650 | 1,300 |
| 2002/12/20 | 1,650 | 1,650 | 1,620 | 1,620 | 600 |
| 2002/12/19 | 1,660 | 1,660 | 1,650 | 1,650 | 2,600 |
| 2002/12/18 | 1,660 | 1,660 | 1,650 | 1,660 | 8,400 |
| 2002/12/17 | 1,690 | 1,690 | 1,660 | 1,660 | 3,800 |
| 2002/12/16 | 1,690 | 1,690 | 1,660 | 1,690 | 3,100 |
| 2002/12/13 | 1,697 | 1,697 | 1,570 | 1,690 | 2,300 |
| 2002/12/12 | 1,700 | 1,700 | 1,698 | 1,698 | 2,800 |
| 2002/12/11 | 1,681 | 1,682 | 1,652 | 1,652 | 2,000 |
| 2002/12/10 | 1,562 | 1,682 | 1,562 | 1,682 | 23,400 |
| 2002/12/09 | 1,561 | 1,562 | 1,560 | 1,562 | 2,100 |
| 2002/12/06 | 1,560 | 1,560 | 1,560 | 1,560 | 8,500 |
| 2002/12/05 | 1,560 | 1,560 | 1,555 | 1,560 | 1,900 |
| 2002/12/04 | 1,470 | 1,470 | 1,470 | 1,470 | 600 |
| 2002/12/03 | 1,480 | 1,483 | 1,470 | 1,470 | 2,500 |
| 2002/12/02 | 1,460 | 1,480 | 1,460 | 1,480 | 5,700 |
| 2002/11/29 | 1,441 | 1,460 | 1,441 | 1,460 | 7,800 |
| 2002/11/28 | 1,435 | 1,435 | 1,435 | 1,435 | 200 |
| 2002/11/26 | 1,450 | 1,450 | 1,426 | 1,426 | 200 |
| 2002/11/25 | 1,530 | 1,530 | 1,530 | 1,530 | 1,500 |
| 2002/11/22 | 1,426 | 1,430 | 1,426 | 1,430 | 300 |
| 2002/11/21 | 1,403 | 1,424 | 1,403 | 1,404 | 4,600 |
| 2002/11/20 | 1,399 | 1,400 | 1,399 | 1,400 | 1,300 |
| 2002/11/19 | 1,391 | 1,391 | 1,390 | 1,391 | 2,400 |
| 2002/11/18 | 1,400 | 1,400 | 1,391 | 1,391 | 2,800 |
| 2002/11/15 | 1,380 | 1,400 | 1,380 | 1,399 | 1,400 |
| 2002/11/14 | 1,489 | 1,489 | 1,400 | 1,400 | 1,800 |
| 2002/11/13 | 1,499 | 1,499 | 1,490 | 1,490 | 1,800 |
| 2002/11/12 | 1,499 | 1,499 | 1,499 | 1,499 | 900 |
| 2002/11/11 | 1,505 | 1,505 | 1,500 | 1,500 | 6,200 |
| 2002/11/08 | 1,547 | 1,547 | 1,505 | 1,505 | 700 |
| 2002/11/07 | 1,548 | 1,548 | 1,548 | 1,548 | 900 |
| 2002/11/06 | 1,580 | 1,580 | 1,548 | 1,548 | 1,400 |
| 2002/11/05 | 1,580 | 1,594 | 1,580 | 1,580 | 7,200 |
| 2002/11/01 | 1,600 | 1,600 | 1,580 | 1,580 | 1,400 |
| 2002/10/31 | 1,600 | 1,610 | 1,600 | 1,600 | 3,100 |
| 2002/10/30 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2002/10/29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 |
| 2002/10/28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,700 |
| 2002/10/25 | 1,600 | 1,600 | 1,600 | 1,600 | 2,200 |
| 2002/10/24 | 1,601 | 1,601 | 1,600 | 1,600 | 1,800 |
| 2002/10/23 | 1,600 | 1,600 | 1,600 | 1,600 | 1,700 |
| 2002/10/22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 |
| 2002/10/21 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 2002/10/17 | 1,601 | 1,601 | 1,601 | 1,601 | 2,300 |
| 2002/10/16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,400 |
| 2002/10/15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,500 |
| 2002/10/11 | 1,604 | 1,604 | 1,600 | 1,600 | 1,600 |
| 2002/10/10 | 1,604 | 1,604 | 1,603 | 1,603 | 3,400 |
| 2002/10/09 | 1,602 | 1,603 | 1,602 | 1,603 | 1,600 |
| 2002/10/08 | 1,602 | 1,602 | 1,602 | 1,602 | 1,300 |
| 2002/10/07 | 1,602 | 1,602 | 1,602 | 1,602 | 2,000 |
| 2002/10/04 | 1,601 | 1,602 | 1,600 | 1,602 | 4,100 |
| 2002/10/03 | 1,600 | 1,601 | 1,600 | 1,601 | 2,000 |
| 2002/10/02 | 1,600 | 1,600 | 1,600 | 1,600 | 8,900 |
| 2002/10/01 | 1,600 | 1,600 | 1,600 | 1,600 | 9,700 |
| 2002/09/30 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2002/09/27 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2002/09/26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 |
| 2002/09/25 | 1,600 | 1,600 | 1,600 | 1,600 | 900 |
| 2002/09/24 | 1,615 | 1,615 | 1,600 | 1,600 | 5,800 |
| 2002/09/20 | 1,605 | 1,630 | 1,602 | 1,615 | 3,400 |
| 2002/09/19 | 1,601 | 1,602 | 1,601 | 1,602 | 2,000 |
| 2002/09/17 | 1,600 | 1,601 | 1,600 | 1,601 | 4,500 |
| 2002/09/13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,200 |
| 2002/09/12 | 1,600 | 1,601 | 1,600 | 1,600 | 2,500 |
| 2002/09/11 | 1,628 | 1,628 | 1,600 | 1,600 | 3,200 |
| 2002/09/10 | 1,586 | 1,628 | 1,586 | 1,628 | 3,200 |
| 2002/09/09 | 1,556 | 1,586 | 1,556 | 1,586 | 700 |
| 2002/09/06 | 1,556 | 1,556 | 1,555 | 1,556 | 4,600 |
| 2002/09/05 | 1,561 | 1,580 | 1,555 | 1,555 | 4,900 |
| 2002/09/04 | 1,577 | 1,577 | 1,560 | 1,560 | 2,300 |
| 2002/09/03 | 1,551 | 1,551 | 1,531 | 1,531 | 1,500 |
| 2002/09/02 | 1,601 | 1,601 | 1,551 | 1,551 | 1,600 |
| 2002/08/30 | 1,565 | 1,565 | 1,551 | 1,551 | 2,300 |
| 2002/08/29 | 1,570 | 1,570 | 1,550 | 1,550 | 4,600 |
| 2002/08/28 | 1,561 | 1,599 | 1,561 | 1,569 | 3,000 |
| 2002/08/27 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2002/08/26 | 1,573 | 1,573 | 1,560 | 1,560 | 1,800 |
| 2002/08/23 | 1,571 | 1,573 | 1,571 | 1,573 | 1,000 |
| 2002/08/22 | 1,601 | 1,601 | 1,551 | 1,571 | 1,800 |
| 2002/08/21 | 1,571 | 1,600 | 1,570 | 1,600 | 2,300 |
| 2002/08/20 | 1,600 | 1,600 | 1,570 | 1,570 | 2,100 |
| 2002/08/19 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2002/08/14 | 1,598 | 1,598 | 1,591 | 1,591 | 300 |
| 2002/08/13 | 1,630 | 1,630 | 1,552 | 1,571 | 6,000 |
| 2002/08/12 | 1,630 | 1,630 | 1,630 | 1,630 | 2,700 |
| 2002/08/09 | 1,630 | 1,630 | 1,630 | 1,630 | 1,200 |
| 2002/08/08 | 1,630 | 1,630 | 1,620 | 1,620 | 700 |
| 2002/08/07 | 1,625 | 1,625 | 1,600 | 1,620 | 1,200 |
| 2002/08/06 | 1,600 | 1,630 | 1,600 | 1,630 | 1,800 |
| 2002/08/02 | 1,600 | 1,600 | 1,600 | 1,600 | 600 |
| 2002/08/01 | 1,590 | 1,600 | 1,589 | 1,600 | 3,000 |
| 2002/07/31 | 1,530 | 1,530 | 1,530 | 1,530 | 8,100 |
| 2002/07/30 | 1,590 | 1,590 | 1,575 | 1,575 | 2,600 |
| 2002/07/29 | 1,580 | 1,600 | 1,580 | 1,590 | 5,000 |
| 2002/07/26 | 1,580 | 1,600 | 1,580 | 1,580 | 2,600 |
| 2002/07/25 | 1,630 | 1,630 | 1,600 | 1,600 | 500 |
| 2002/07/24 | 1,630 | 1,630 | 1,630 | 1,630 | 1,900 |
| 2002/07/23 | 1,640 | 1,640 | 1,620 | 1,630 | 3,200 |
| 2002/07/22 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 2002/07/19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,700 |
| 2002/07/18 | 1,630 | 1,630 | 1,630 | 1,630 | 600 |
| 2002/07/17 | 1,610 | 1,610 | 1,610 | 1,610 | 2,800 |
| 2002/07/16 | 1,650 | 1,650 | 1,610 | 1,610 | 4,000 |
| 2002/07/15 | 1,650 | 1,650 | 1,650 | 1,650 | 900 |
| 2002/07/12 | 1,645 | 1,645 | 1,645 | 1,645 | 100 |
| 2002/07/11 | 1,670 | 1,670 | 1,640 | 1,640 | 1,200 |
| 2002/07/10 | 1,660 | 1,710 | 1,660 | 1,700 | 15,000 |
| 2002/07/09 | 1,622 | 1,668 | 1,622 | 1,660 | 2,100 |
| 2002/07/08 | 1,710 | 1,710 | 1,700 | 1,710 | 600 |
| 2002/07/05 | 1,710 | 1,710 | 1,700 | 1,700 | 1,200 |
| 2002/07/04 | 1,710 | 1,710 | 1,700 | 1,710 | 500 |
| 2002/07/03 | 1,709 | 1,710 | 1,699 | 1,710 | 1,900 |
| 2002/07/02 | 1,710 | 1,710 | 1,710 | 1,710 | 500 |
| 2002/07/01 | 1,720 | 1,720 | 1,710 | 1,710 | 1,500 |
| 2002/06/28 | 1,710 | 1,740 | 1,710 | 1,720 | 2,000 |
| 2002/06/27 | 1,750 | 1,750 | 1,730 | 1,730 | 500 |
| 2002/06/25 | 1,779 | 1,779 | 1,750 | 1,750 | 1,100 |
| 2002/06/24 | 1,779 | 1,779 | 1,779 | 1,779 | 800 |
| 2002/06/21 | 1,668 | 1,800 | 1,648 | 1,799 | 1,500 |
| 2002/06/20 | 1,688 | 1,688 | 1,668 | 1,668 | 1,100 |
| 2002/06/19 | 1,670 | 1,688 | 1,620 | 1,688 | 2,200 |
| 2002/06/18 | 1,670 | 1,670 | 1,660 | 1,670 | 1,600 |
| 2002/06/17 | 1,739 | 1,739 | 1,590 | 1,660 | 1,900 |
| 2002/06/14 | 1,750 | 1,750 | 1,739 | 1,739 | 2,000 |
| 2002/06/13 | 1,800 | 1,800 | 1,770 | 1,770 | 1,800 |
| 2002/06/12 | 1,820 | 1,820 | 1,800 | 1,800 | 1,500 |
| 2002/06/11 | 1,820 | 1,820 | 1,820 | 1,820 | 6,200 |
| 2002/06/10 | 1,820 | 1,820 | 1,810 | 1,820 | 4,700 |
| 2002/06/07 | 1,830 | 1,830 | 1,810 | 1,820 | 2,000 |
| 2002/06/06 | 1,840 | 1,840 | 1,820 | 1,830 | 6,600 |
| 2002/06/05 | 1,840 | 1,840 | 1,830 | 1,840 | 2,300 |
| 2002/06/04 | 1,840 | 1,840 | 1,820 | 1,830 | 900 |
| 2002/06/03 | 1,840 | 1,840 | 1,840 | 1,840 | 800 |
| 2002/05/31 | 1,840 | 1,840 | 1,840 | 1,840 | 4,900 |
| 2002/05/30 | 1,840 | 1,840 | 1,840 | 1,840 | 13,100 |
| 2002/05/29 | 1,839 | 1,860 | 1,835 | 1,840 | 8,900 |
| 2002/05/28 | 1,772 | 1,840 | 1,772 | 1,840 | 5,000 |
| 2002/05/27 | 1,751 | 1,771 | 1,751 | 1,771 | 1,400 |
| 2002/05/24 | 1,750 | 1,750 | 1,750 | 1,750 | 1,500 |
| 2002/05/23 | 1,750 | 1,750 | 1,750 | 1,750 | 1,300 |
| 2002/05/22 | 1,738 | 1,750 | 1,718 | 1,740 | 5,000 |
| 2002/05/21 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2002/05/17 | 1,750 | 1,750 | 1,749 | 1,750 | 1,600 |
| 2002/05/16 | 1,750 | 1,750 | 1,749 | 1,750 | 1,800 |
| 2002/05/15 | 1,747 | 1,748 | 1,747 | 1,748 | 1,600 |
| 2002/05/14 | 1,730 | 1,748 | 1,730 | 1,740 | 3,200 |
| 2002/05/13 | 1,690 | 1,730 | 1,690 | 1,730 | 4,000 |
| 2002/05/10 | 1,655 | 1,691 | 1,655 | 1,690 | 3,400 |
| 2002/05/09 | 1,660 | 1,660 | 1,655 | 1,655 | 3,600 |
| 2002/05/08 | 1,650 | 1,655 | 1,650 | 1,655 | 1,300 |
| 2002/05/07 | 1,655 | 1,655 | 1,640 | 1,650 | 2,200 |
| 2002/05/02 | 1,655 | 1,655 | 1,600 | 1,655 | 2,900 |
| 2002/05/01 | 1,620 | 1,655 | 1,620 | 1,655 | 14,100 |
| 2002/04/26 | 1,619 | 1,622 | 1,619 | 1,620 | 7,700 |
| 2002/04/25 | 1,620 | 1,620 | 1,620 | 1,620 | 1,500 |
| 2002/04/24 | 1,620 | 1,620 | 1,620 | 1,620 | 600 |
| 2002/04/23 | 1,620 | 1,640 | 1,620 | 1,620 | 4,200 |
| 2002/04/22 | 1,600 | 1,620 | 1,580 | 1,620 | 6,800 |
| 2002/04/19 | 1,530 | 1,600 | 1,530 | 1,600 | 7,100 |
| 2002/04/18 | 1,550 | 1,550 | 1,530 | 1,530 | 1,600 |
| 2002/04/17 | 1,530 | 1,550 | 1,511 | 1,550 | 5,300 |
| 2002/04/16 | 1,512 | 1,512 | 1,512 | 1,512 | 400 |
| 2002/04/15 | 1,511 | 1,511 | 1,511 | 1,511 | 1,800 |
| 2002/04/12 | 1,540 | 1,550 | 1,510 | 1,510 | 3,800 |
| 2002/04/11 | 1,540 | 1,540 | 1,540 | 1,540 | 2,800 |
| 2002/04/10 | 1,540 | 1,540 | 1,540 | 1,540 | 4,700 |
| 2002/04/09 | 1,547 | 1,547 | 1,540 | 1,540 | 1,900 |
| 2002/04/08 | 1,510 | 1,511 | 1,510 | 1,510 | 5,700 |
| 2002/04/05 | 1,505 | 1,550 | 1,505 | 1,510 | 6,500 |
| 2002/04/04 | 1,490 | 1,525 | 1,490 | 1,501 | 3,200 |
| 2002/04/03 | 1,490 | 1,490 | 1,490 | 1,490 | 1,300 |
| 2002/04/02 | 1,500 | 1,500 | 1,490 | 1,490 | 1,500 |
| 2002/04/01 | 1,500 | 1,500 | 1,490 | 1,500 | 1,900 |
| 2002/03/29 | 1,543 | 1,544 | 1,500 | 1,500 | 1,700 |
| 2002/03/28 | 1,521 | 1,521 | 1,500 | 1,500 | 500 |
| 2002/03/27 | 1,550 | 1,550 | 1,510 | 1,510 | 1,600 |
| 2002/03/26 | 1,505 | 1,586 | 1,505 | 1,586 | 300 |
| 2002/03/25 | 1,580 | 1,600 | 1,580 | 1,580 | 1,700 |
| 2002/03/22 | 1,590 | 1,590 | 1,580 | 1,580 | 3,200 |
| 2002/03/20 | 1,550 | 1,570 | 1,550 | 1,570 | 1,500 |
| 2002/03/19 | 1,501 | 1,600 | 1,501 | 1,549 | 3,500 |
| 2002/03/18 | 1,469 | 1,500 | 1,469 | 1,500 | 1,300 |
| 2002/03/15 | 1,445 | 1,445 | 1,445 | 1,445 | 100 |
| 2002/03/14 | 1,442 | 1,442 | 1,442 | 1,442 | 100 |
| 2002/03/13 | 1,460 | 1,460 | 1,440 | 1,440 | 2,500 |
| 2002/03/12 | 1,462 | 1,463 | 1,460 | 1,460 | 2,900 |
| 2002/03/11 | 1,530 | 1,530 | 1,460 | 1,460 | 4,400 |
| 2002/03/08 | 1,530 | 1,530 | 1,500 | 1,530 | 6,000 |
| 2002/03/07 | 1,500 | 1,530 | 1,495 | 1,530 | 9,300 |
| 2002/03/06 | 1,500 | 1,500 | 1,490 | 1,490 | 1,900 |
| 2002/03/05 | 1,480 | 1,500 | 1,480 | 1,500 | 12,600 |
| 2002/03/04 | 1,478 | 1,482 | 1,475 | 1,476 | 8,800 |
| 2002/03/01 | 1,421 | 1,440 | 1,420 | 1,440 | 1,200 |
| 2002/02/28 | 1,380 | 1,413 | 1,380 | 1,400 | 9,100 |
| 2002/02/27 | 1,360 | 1,361 | 1,360 | 1,360 | 10,400 |
| 2002/02/26 | 1,450 | 1,450 | 1,350 | 1,360 | 8,500 |
| 2002/02/25 | 1,550 | 1,550 | 1,450 | 1,450 | 16,500 |
| 2002/02/22 | 1,580 | 1,580 | 1,550 | 1,550 | 12,500 |
| 2002/02/21 | 1,580 | 1,600 | 1,580 | 1,580 | 6,200 |
| 2002/02/20 | 1,620 | 1,650 | 1,580 | 1,580 | 8,500 |
| 2002/02/19 | 1,510 | 1,650 | 1,510 | 1,650 | 4,500 |
| 2002/02/18 | 1,451 | 1,500 | 1,451 | 1,500 | 3,300 |
| 2002/02/15 | 1,450 | 1,467 | 1,450 | 1,453 | 11,800 |
| 2002/02/14 | 1,401 | 1,450 | 1,400 | 1,449 | 8,400 |
| 2002/02/13 | 1,430 | 1,450 | 1,400 | 1,400 | 9,800 |
| 2002/02/12 | 1,380 | 1,400 | 1,380 | 1,380 | 5,000 |
| 2002/02/08 | 1,259 | 1,270 | 1,259 | 1,270 | 4,000 |
| 2002/02/07 | 1,238 | 1,250 | 1,225 | 1,240 | 5,000 |
| 2002/02/06 | 1,206 | 1,249 | 1,200 | 1,238 | 8,200 |
| 2002/02/05 | 1,145 | 1,198 | 1,145 | 1,186 | 5,600 |
| 2002/02/04 | 1,196 | 1,196 | 1,146 | 1,146 | 17,100 |
| 2002/02/01 | 1,151 | 1,199 | 1,151 | 1,199 | 2,500 |
| 2002/01/31 | 1,165 | 1,165 | 1,151 | 1,151 | 3,700 |
| 2002/01/30 | 1,160 | 1,195 | 1,160 | 1,160 | 700 |
| 2002/01/29 | 1,151 | 1,155 | 1,151 | 1,155 | 1,200 |
| 2002/01/28 | 1,160 | 1,160 | 1,150 | 1,150 | 3,600 |
| 2002/01/25 | 1,165 | 1,165 | 1,155 | 1,155 | 7,100 |
| 2002/01/24 | 1,180 | 1,180 | 1,162 | 1,162 | 5,500 |
| 2002/01/23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,500 |
| 2002/01/22 | 1,215 | 1,218 | 1,200 | 1,200 | 1,200 |
| 2002/01/21 | 1,224 | 1,230 | 1,163 | 1,220 | 11,300 |
| 2002/01/18 | 1,200 | 1,230 | 1,200 | 1,230 | 900 |
| 2002/01/17 | 1,199 | 1,220 | 1,171 | 1,200 | 1,400 |
| 2002/01/16 | 1,170 | 1,170 | 1,150 | 1,160 | 5,800 |
| 2002/01/15 | 1,200 | 1,200 | 1,150 | 1,170 | 23,200 |
| 2002/01/11 | 1,200 | 1,200 | 1,180 | 1,200 | 800 |
| 2002/01/10 | 1,200 | 1,240 | 1,200 | 1,200 | 5,500 |
| 2002/01/09 | 1,200 | 1,220 | 1,200 | 1,220 | 4,400 |
| 2002/01/08 | 1,200 | 1,200 | 1,200 | 1,200 | 6,400 |
| 2002/01/07 | 1,200 | 1,210 | 1,200 | 1,200 | 13,500 |
| 2002/01/04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,200 |