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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,305 | 1,305 | 1,284 | 1,284 | 4,100 |
| 2007/12/27 | 1,335 | 1,335 | 1,307 | 1,322 | 6,400 |
| 2007/12/26 | 1,362 | 1,362 | 1,331 | 1,335 | 4,500 |
| 2007/12/25 | 1,369 | 1,377 | 1,363 | 1,368 | 3,000 |
| 2007/12/21 | 1,355 | 1,370 | 1,340 | 1,361 | 6,900 |
| 2007/12/20 | 1,396 | 1,400 | 1,375 | 1,395 | 5,900 |
| 2007/12/19 | 1,400 | 1,400 | 1,380 | 1,396 | 12,800 |
| 2007/12/18 | 1,427 | 1,427 | 1,360 | 1,420 | 12,600 |
| 2007/12/17 | 1,454 | 1,454 | 1,410 | 1,427 | 17,400 |
| 2007/12/14 | 1,480 | 1,493 | 1,480 | 1,483 | 9,900 |
| 2007/12/13 | 1,495 | 1,500 | 1,480 | 1,480 | 9,300 |
| 2007/12/12 | 1,470 | 1,498 | 1,469 | 1,495 | 9,300 |
| 2007/12/11 | 1,467 | 1,474 | 1,466 | 1,469 | 7,900 |
| 2007/12/10 | 1,459 | 1,459 | 1,445 | 1,448 | 9,500 |
| 2007/12/07 | 1,419 | 1,449 | 1,418 | 1,439 | 16,100 |
| 2007/12/06 | 1,361 | 1,383 | 1,353 | 1,383 | 11,700 |
| 2007/12/05 | 1,301 | 1,355 | 1,301 | 1,351 | 15,100 |
| 2007/12/04 | 1,338 | 1,348 | 1,290 | 1,300 | 14,000 |
| 2007/12/03 | 1,287 | 1,332 | 1,282 | 1,328 | 19,600 |
| 2007/11/30 | 1,248 | 1,286 | 1,248 | 1,285 | 16,200 |
| 2007/11/29 | 1,223 | 1,259 | 1,220 | 1,237 | 19,800 |
| 2007/11/28 | 1,215 | 1,246 | 1,215 | 1,222 | 9,100 |
| 2007/11/27 | 1,221 | 1,228 | 1,208 | 1,213 | 10,100 |
| 2007/11/26 | 1,234 | 1,249 | 1,222 | 1,226 | 6,600 |
| 2007/11/22 | 1,220 | 1,250 | 1,220 | 1,234 | 7,300 |
| 2007/11/21 | 1,211 | 1,231 | 1,211 | 1,220 | 6,900 |
| 2007/11/20 | 1,200 | 1,229 | 1,191 | 1,226 | 10,000 |
| 2007/11/19 | 1,309 | 1,310 | 1,230 | 1,264 | 16,100 |
| 2007/11/16 | 1,330 | 1,333 | 1,304 | 1,310 | 9,800 |
| 2007/11/15 | 1,318 | 1,339 | 1,318 | 1,339 | 4,700 |
| 2007/11/14 | 1,320 | 1,326 | 1,302 | 1,318 | 6,800 |
| 2007/11/13 | 1,322 | 1,330 | 1,320 | 1,321 | 6,600 |
| 2007/11/12 | 1,361 | 1,361 | 1,328 | 1,328 | 6,700 |
| 2007/11/09 | 1,385 | 1,390 | 1,361 | 1,362 | 8,200 |
| 2007/11/08 | 1,398 | 1,409 | 1,385 | 1,390 | 9,600 |
| 2007/11/07 | 1,392 | 1,405 | 1,391 | 1,398 | 5,800 |
| 2007/11/06 | 1,381 | 1,405 | 1,381 | 1,391 | 4,400 |
| 2007/11/05 | 1,399 | 1,400 | 1,382 | 1,382 | 7,900 |
| 2007/11/02 | 1,399 | 1,409 | 1,399 | 1,401 | 6,200 |
| 2007/11/01 | 1,366 | 1,417 | 1,366 | 1,414 | 9,600 |
| 2007/10/31 | 1,353 | 1,364 | 1,350 | 1,364 | 8,500 |
| 2007/10/30 | 1,378 | 1,379 | 1,353 | 1,366 | 7,200 |
| 2007/10/29 | 1,401 | 1,405 | 1,363 | 1,380 | 19,500 |
| 2007/10/26 | 1,386 | 1,427 | 1,386 | 1,400 | 21,500 |
| 2007/10/25 | 1,445 | 1,451 | 1,415 | 1,426 | 8,800 |
| 2007/10/24 | 1,501 | 1,507 | 1,450 | 1,451 | 10,800 |
| 2007/10/23 | 1,511 | 1,515 | 1,491 | 1,500 | 3,800 |
| 2007/10/22 | 1,536 | 1,536 | 1,504 | 1,517 | 7,200 |
| 2007/10/19 | 1,584 | 1,584 | 1,566 | 1,566 | 6,200 |
| 2007/10/18 | 1,600 | 1,614 | 1,600 | 1,605 | 3,000 |
| 2007/10/17 | 1,600 | 1,606 | 1,600 | 1,600 | 5,100 |
| 2007/10/16 | 1,601 | 1,617 | 1,600 | 1,600 | 6,700 |
| 2007/10/15 | 1,608 | 1,627 | 1,608 | 1,612 | 2,200 |
| 2007/10/12 | 1,624 | 1,646 | 1,617 | 1,617 | 3,800 |
| 2007/10/11 | 1,603 | 1,632 | 1,602 | 1,620 | 3,600 |
| 2007/10/10 | 1,643 | 1,644 | 1,611 | 1,611 | 4,000 |
| 2007/10/09 | 1,648 | 1,649 | 1,613 | 1,643 | 4,200 |
| 2007/10/05 | 1,631 | 1,639 | 1,631 | 1,633 | 3,200 |
| 2007/10/04 | 1,629 | 1,631 | 1,606 | 1,614 | 1,600 |
| 2007/10/03 | 1,620 | 1,631 | 1,620 | 1,631 | 3,100 |
| 2007/10/02 | 1,611 | 1,630 | 1,611 | 1,623 | 2,100 |
| 2007/10/01 | 1,616 | 1,631 | 1,591 | 1,609 | 5,500 |
| 2007/09/28 | 1,621 | 1,621 | 1,586 | 1,586 | 3,700 |
| 2007/09/27 | 1,570 | 1,593 | 1,566 | 1,592 | 5,400 |
| 2007/09/26 | 1,564 | 1,567 | 1,559 | 1,565 | 2,300 |
| 2007/09/25 | 1,555 | 1,560 | 1,545 | 1,547 | 4,700 |
| 2007/09/21 | 1,549 | 1,561 | 1,542 | 1,561 | 7,400 |
| 2007/09/20 | 1,569 | 1,569 | 1,548 | 1,548 | 4,300 |
| 2007/09/19 | 1,538 | 1,548 | 1,530 | 1,542 | 20,300 |
| 2007/09/18 | 1,548 | 1,559 | 1,541 | 1,543 | 2,200 |
| 2007/09/14 | 1,540 | 1,545 | 1,538 | 1,545 | 37,900 |
| 2007/09/13 | 1,540 | 1,546 | 1,540 | 1,546 | 22,800 |
| 2007/09/12 | 1,562 | 1,562 | 1,549 | 1,554 | 8,400 |
| 2007/09/11 | 1,550 | 1,558 | 1,550 | 1,551 | 8,200 |
| 2007/09/10 | 1,559 | 1,566 | 1,553 | 1,553 | 7,400 |
| 2007/09/07 | 1,560 | 1,567 | 1,560 | 1,564 | 9,500 |
| 2007/09/06 | 1,565 | 1,574 | 1,565 | 1,565 | 11,700 |
| 2007/09/05 | 1,570 | 1,574 | 1,568 | 1,571 | 49,700 |
| 2007/09/04 | 1,572 | 1,585 | 1,569 | 1,570 | 36,300 |
| 2007/09/03 | 1,578 | 1,582 | 1,571 | 1,579 | 3,300 |
| 2007/08/31 | 1,583 | 1,589 | 1,570 | 1,579 | 9,000 |
| 2007/08/30 | 1,570 | 1,580 | 1,570 | 1,580 | 13,600 |
| 2007/08/29 | 1,570 | 1,583 | 1,570 | 1,572 | 19,100 |
| 2007/08/28 | 1,580 | 1,582 | 1,567 | 1,570 | 7,000 |
| 2007/08/27 | 1,586 | 1,599 | 1,572 | 1,580 | 5,500 |
| 2007/08/24 | 1,570 | 1,584 | 1,569 | 1,583 | 11,100 |
| 2007/08/23 | 1,575 | 1,588 | 1,570 | 1,576 | 19,200 |
| 2007/08/22 | 1,580 | 1,598 | 1,579 | 1,579 | 6,100 |
| 2007/08/21 | 1,582 | 1,590 | 1,575 | 1,590 | 2,700 |
| 2007/08/20 | 1,580 | 1,587 | 1,575 | 1,582 | 9,300 |
| 2007/08/17 | 1,581 | 1,584 | 1,575 | 1,580 | 21,700 |
| 2007/08/16 | 1,586 | 1,595 | 1,584 | 1,591 | 6,600 |
| 2007/08/15 | 1,590 | 1,596 | 1,588 | 1,590 | 16,100 |
| 2007/08/14 | 1,591 | 1,598 | 1,590 | 1,595 | 5,900 |
| 2007/08/13 | 1,600 | 1,609 | 1,587 | 1,592 | 15,700 |
| 2007/08/10 | 1,619 | 1,621 | 1,591 | 1,601 | 26,000 |
| 2007/08/09 | 1,628 | 1,629 | 1,614 | 1,619 | 25,800 |
| 2007/08/08 | 1,636 | 1,646 | 1,627 | 1,646 | 20,500 |
| 2007/08/07 | 1,629 | 1,636 | 1,625 | 1,626 | 6,600 |
| 2007/08/06 | 1,620 | 1,647 | 1,618 | 1,634 | 15,500 |
| 2007/08/03 | 1,636 | 1,645 | 1,620 | 1,628 | 11,100 |
| 2007/08/02 | 1,630 | 1,646 | 1,626 | 1,630 | 28,500 |
| 2007/08/01 | 1,646 | 1,656 | 1,630 | 1,630 | 46,300 |
| 2007/07/31 | 1,646 | 1,652 | 1,643 | 1,646 | 13,300 |
| 2007/07/30 | 1,650 | 1,659 | 1,645 | 1,657 | 15,100 |
| 2007/07/27 | 1,650 | 1,656 | 1,645 | 1,651 | 19,400 |
| 2007/07/26 | 1,663 | 1,666 | 1,655 | 1,660 | 18,800 |
| 2007/07/25 | 1,664 | 1,668 | 1,661 | 1,665 | 5,400 |
| 2007/07/24 | 1,666 | 1,668 | 1,663 | 1,664 | 1,300 |
| 2007/07/23 | 1,662 | 1,666 | 1,662 | 1,662 | 5,700 |
| 2007/07/20 | 1,674 | 1,674 | 1,662 | 1,662 | 2,400 |
| 2007/07/19 | 1,662 | 1,667 | 1,661 | 1,662 | 18,600 |
| 2007/07/18 | 1,665 | 1,669 | 1,660 | 1,665 | 11,000 |
| 2007/07/17 | 1,681 | 1,681 | 1,665 | 1,669 | 15,200 |
| 2007/07/13 | 1,688 | 1,690 | 1,679 | 1,681 | 12,500 |
| 2007/07/12 | 1,666 | 1,692 | 1,666 | 1,692 | 61,600 |
| 2007/07/11 | 1,664 | 1,667 | 1,664 | 1,665 | 12,200 |
| 2007/07/10 | 1,670 | 1,671 | 1,665 | 1,668 | 15,300 |
| 2007/07/09 | 1,670 | 1,673 | 1,668 | 1,673 | 9,700 |
| 2007/07/06 | 1,672 | 1,676 | 1,665 | 1,674 | 27,800 |
| 2007/07/05 | 1,677 | 1,678 | 1,670 | 1,673 | 63,300 |
| 2007/07/04 | 1,678 | 1,681 | 1,676 | 1,677 | 5,600 |
| 2007/07/03 | 1,681 | 1,684 | 1,676 | 1,681 | 45,600 |
| 2007/07/02 | 1,680 | 1,682 | 1,678 | 1,681 | 32,900 |
| 2007/06/29 | 1,688 | 1,688 | 1,678 | 1,680 | 23,600 |
| 2007/06/28 | 1,681 | 1,690 | 1,681 | 1,689 | 7,300 |
| 2007/06/27 | 1,681 | 1,690 | 1,680 | 1,680 | 6,900 |
| 2007/06/26 | 1,689 | 1,695 | 1,681 | 1,681 | 6,100 |
| 2007/06/25 | 1,686 | 1,694 | 1,686 | 1,688 | 6,800 |
| 2007/06/22 | 1,686 | 1,698 | 1,686 | 1,695 | 4,400 |
| 2007/06/21 | 1,681 | 1,689 | 1,680 | 1,685 | 15,500 |
| 2007/06/20 | 1,693 | 1,699 | 1,682 | 1,686 | 7,000 |
| 2007/06/19 | 1,725 | 1,726 | 1,681 | 1,691 | 38,600 |
| 2007/06/18 | 1,738 | 1,740 | 1,726 | 1,726 | 6,800 |
| 2007/06/15 | 1,731 | 1,735 | 1,725 | 1,733 | 8,700 |
| 2007/06/14 | 1,721 | 1,731 | 1,721 | 1,731 | 5,900 |
| 2007/06/13 | 1,723 | 1,730 | 1,721 | 1,727 | 9,200 |
| 2007/06/12 | 1,734 | 1,734 | 1,725 | 1,725 | 11,100 |
| 2007/06/11 | 1,731 | 1,738 | 1,731 | 1,734 | 2,100 |
| 2007/06/08 | 1,730 | 1,733 | 1,723 | 1,730 | 34,200 |
| 2007/06/07 | 1,729 | 1,733 | 1,729 | 1,730 | 10,700 |
| 2007/06/06 | 1,730 | 1,735 | 1,721 | 1,730 | 19,200 |
| 2007/06/05 | 1,735 | 1,740 | 1,730 | 1,735 | 14,200 |
| 2007/06/04 | 1,735 | 1,740 | 1,730 | 1,740 | 6,900 |
| 2007/06/01 | 1,732 | 1,736 | 1,730 | 1,736 | 7,300 |
| 2007/05/31 | 1,730 | 1,736 | 1,730 | 1,731 | 8,400 |
| 2007/05/30 | 1,730 | 1,737 | 1,728 | 1,730 | 6,100 |
| 2007/05/29 | 1,729 | 1,739 | 1,729 | 1,737 | 3,300 |
| 2007/05/28 | 1,733 | 1,733 | 1,718 | 1,721 | 2,400 |
| 2007/05/25 | 1,732 | 1,732 | 1,710 | 1,710 | 7,300 |
| 2007/05/24 | 1,730 | 1,732 | 1,726 | 1,732 | 3,100 |
| 2007/05/23 | 1,720 | 1,734 | 1,720 | 1,731 | 4,600 |
| 2007/05/22 | 1,740 | 1,740 | 1,721 | 1,724 | 19,200 |
| 2007/05/21 | 1,767 | 1,770 | 1,758 | 1,766 | 3,100 |
| 2007/05/18 | 1,785 | 1,785 | 1,760 | 1,760 | 6,100 |
| 2007/05/17 | 1,787 | 1,787 | 1,766 | 1,766 | 2,200 |
| 2007/05/16 | 1,778 | 1,790 | 1,777 | 1,787 | 1,400 |
| 2007/05/15 | 1,801 | 1,801 | 1,776 | 1,777 | 8,600 |
| 2007/05/14 | 1,801 | 1,810 | 1,797 | 1,799 | 4,200 |
| 2007/05/11 | 1,808 | 1,808 | 1,791 | 1,792 | 5,100 |
| 2007/05/10 | 1,811 | 1,812 | 1,807 | 1,807 | 3,600 |
| 2007/05/09 | 1,813 | 1,813 | 1,804 | 1,807 | 800 |
| 2007/05/08 | 1,820 | 1,820 | 1,814 | 1,816 | 1,000 |
| 2007/05/07 | 1,815 | 1,820 | 1,806 | 1,814 | 5,300 |
| 2007/05/02 | 1,800 | 1,805 | 1,797 | 1,802 | 4,200 |
| 2007/05/01 | 1,820 | 1,820 | 1,803 | 1,803 | 2,600 |
| 2007/04/27 | 1,807 | 1,815 | 1,800 | 1,808 | 4,400 |
| 2007/04/26 | 1,798 | 1,809 | 1,798 | 1,807 | 6,300 |
| 2007/04/25 | 1,779 | 1,795 | 1,776 | 1,795 | 6,100 |
| 2007/04/24 | 1,787 | 1,787 | 1,776 | 1,779 | 2,800 |
| 2007/04/23 | 1,785 | 1,786 | 1,777 | 1,777 | 3,300 |
| 2007/04/20 | 1,784 | 1,784 | 1,767 | 1,773 | 3,000 |
| 2007/04/19 | 1,785 | 1,785 | 1,766 | 1,766 | 4,900 |
| 2007/04/18 | 1,775 | 1,794 | 1,775 | 1,785 | 4,300 |
| 2007/04/17 | 1,799 | 1,799 | 1,775 | 1,775 | 3,800 |
| 2007/04/16 | 1,784 | 1,790 | 1,782 | 1,787 | 3,900 |
| 2007/04/13 | 1,811 | 1,811 | 1,754 | 1,760 | 17,900 |
| 2007/04/12 | 1,811 | 1,813 | 1,810 | 1,811 | 2,700 |
| 2007/04/11 | 1,800 | 1,808 | 1,800 | 1,804 | 15,600 |
| 2007/04/10 | 1,825 | 1,826 | 1,813 | 1,814 | 2,200 |
| 2007/04/09 | 1,805 | 1,834 | 1,805 | 1,825 | 2,900 |
| 2007/04/06 | 1,823 | 1,830 | 1,801 | 1,807 | 6,000 |
| 2007/04/05 | 1,838 | 1,838 | 1,821 | 1,831 | 1,800 |
| 2007/04/04 | 1,850 | 1,850 | 1,830 | 1,844 | 2,500 |
| 2007/04/03 | 1,837 | 1,838 | 1,790 | 1,823 | 6,800 |
| 2007/04/02 | 1,893 | 1,898 | 1,847 | 1,848 | 9,300 |
| 2007/03/30 | 1,899 | 1,899 | 1,875 | 1,876 | 2,400 |
| 2007/03/29 | 1,862 | 1,894 | 1,850 | 1,889 | 5,600 |
| 2007/03/28 | 1,882 | 1,883 | 1,871 | 1,880 | 7,900 |
| 2007/03/27 | 1,889 | 1,914 | 1,886 | 1,890 | 8,300 |
| 2007/03/26 | 1,946 | 1,949 | 1,936 | 1,939 | 27,100 |
| 2007/03/23 | 1,935 | 1,945 | 1,930 | 1,936 | 8,400 |
| 2007/03/22 | 1,935 | 1,940 | 1,915 | 1,915 | 20,100 |
| 2007/03/20 | 1,931 | 1,935 | 1,920 | 1,930 | 5,600 |
| 2007/03/19 | 1,929 | 1,930 | 1,923 | 1,928 | 8,400 |
| 2007/03/16 | 1,916 | 1,929 | 1,915 | 1,922 | 5,500 |
| 2007/03/15 | 1,897 | 1,918 | 1,897 | 1,915 | 5,300 |
| 2007/03/14 | 1,926 | 1,926 | 1,893 | 1,893 | 13,000 |
| 2007/03/13 | 1,939 | 1,940 | 1,911 | 1,929 | 8,200 |
| 2007/03/12 | 1,939 | 1,942 | 1,928 | 1,939 | 3,900 |
| 2007/03/09 | 1,918 | 1,940 | 1,916 | 1,926 | 9,500 |
| 2007/03/08 | 1,924 | 1,935 | 1,916 | 1,934 | 4,500 |
| 2007/03/07 | 1,905 | 1,920 | 1,900 | 1,907 | 9,500 |
| 2007/03/06 | 1,900 | 1,907 | 1,890 | 1,905 | 10,200 |
| 2007/03/05 | 1,918 | 1,919 | 1,903 | 1,904 | 13,900 |
| 2007/03/02 | 1,902 | 1,923 | 1,899 | 1,919 | 10,700 |
| 2007/03/01 | 1,894 | 1,904 | 1,890 | 1,899 | 12,700 |
| 2007/02/28 | 1,909 | 1,917 | 1,852 | 1,894 | 13,500 |
| 2007/02/27 | 1,930 | 1,932 | 1,912 | 1,925 | 9,300 |
| 2007/02/26 | 1,932 | 1,945 | 1,930 | 1,940 | 9,600 |
| 2007/02/23 | 1,962 | 1,964 | 1,930 | 1,945 | 17,200 |
| 2007/02/22 | 1,960 | 1,967 | 1,949 | 1,967 | 14,900 |
| 2007/02/21 | 1,963 | 1,963 | 1,948 | 1,961 | 15,100 |
| 2007/02/20 | 1,958 | 1,962 | 1,953 | 1,956 | 4,600 |
| 2007/02/19 | 1,945 | 1,959 | 1,941 | 1,956 | 8,500 |
| 2007/02/16 | 1,941 | 1,946 | 1,932 | 1,945 | 18,600 |
| 2007/02/15 | 1,932 | 1,940 | 1,930 | 1,935 | 28,400 |
| 2007/02/14 | 1,932 | 1,940 | 1,930 | 1,934 | 8,700 |
| 2007/02/13 | 1,932 | 1,940 | 1,928 | 1,931 | 15,200 |
| 2007/02/09 | 1,910 | 1,927 | 1,910 | 1,925 | 13,900 |
| 2007/02/08 | 1,900 | 1,910 | 1,900 | 1,907 | 9,800 |
| 2007/02/07 | 1,911 | 1,917 | 1,883 | 1,892 | 46,700 |
| 2007/02/06 | 1,907 | 1,925 | 1,907 | 1,916 | 10,600 |
| 2007/02/05 | 1,905 | 1,910 | 1,902 | 1,907 | 16,600 |
| 2007/02/02 | 1,902 | 1,905 | 1,896 | 1,903 | 11,400 |
| 2007/02/01 | 1,884 | 1,895 | 1,883 | 1,895 | 7,900 |
| 2007/01/31 | 1,891 | 1,892 | 1,880 | 1,883 | 21,900 |
| 2007/01/30 | 1,890 | 1,897 | 1,882 | 1,891 | 24,700 |
| 2007/01/29 | 1,885 | 1,888 | 1,880 | 1,884 | 11,300 |
| 2007/01/26 | 1,883 | 1,885 | 1,880 | 1,885 | 20,300 |
| 2007/01/25 | 1,895 | 1,897 | 1,882 | 1,883 | 14,700 |
| 2007/01/24 | 1,900 | 1,900 | 1,891 | 1,895 | 10,700 |
| 2007/01/23 | 1,890 | 1,897 | 1,886 | 1,892 | 24,000 |
| 2007/01/22 | 1,889 | 1,895 | 1,889 | 1,893 | 11,100 |
| 2007/01/19 | 1,891 | 1,900 | 1,888 | 1,889 | 10,100 |
| 2007/01/18 | 1,889 | 1,901 | 1,889 | 1,890 | 10,400 |
| 2007/01/17 | 1,895 | 1,897 | 1,888 | 1,888 | 11,700 |
| 2007/01/16 | 1,901 | 1,905 | 1,887 | 1,895 | 27,500 |
| 2007/01/15 | 1,884 | 1,897 | 1,884 | 1,896 | 14,400 |
| 2007/01/12 | 1,867 | 1,879 | 1,867 | 1,875 | 18,800 |
| 2007/01/11 | 1,852 | 1,867 | 1,848 | 1,856 | 29,600 |
| 2007/01/10 | 1,858 | 1,867 | 1,850 | 1,850 | 21,800 |
| 2007/01/09 | 1,845 | 1,846 | 1,823 | 1,845 | 13,400 |
| 2007/01/05 | 1,836 | 1,858 | 1,833 | 1,846 | 22,500 |
| 2007/01/04 | 1,820 | 1,833 | 1,812 | 1,833 | 5,700 |