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 |
|---|---|---|---|---|---|
| 2008/12/30 | 815 | 829 | 799 | 829 | 3,800 |
| 2008/12/29 | 785 | 806 | 776 | 806 | 4,400 |
| 2008/12/26 | 780 | 785 | 774 | 785 | 1,500 |
| 2008/12/25 | 794 | 794 | 770 | 773 | 1,700 |
| 2008/12/24 | 765 | 778 | 756 | 771 | 5,900 |
| 2008/12/22 | 759 | 787 | 759 | 768 | 7,100 |
| 2008/12/19 | 768 | 768 | 736 | 767 | 4,500 |
| 2008/12/18 | 746 | 788 | 746 | 768 | 11,300 |
| 2008/12/17 | 774 | 775 | 760 | 767 | 7,200 |
| 2008/12/16 | 746 | 764 | 736 | 764 | 8,500 |
| 2008/12/15 | 740 | 740 | 726 | 726 | 10,300 |
| 2008/12/12 | 730 | 748 | 727 | 731 | 31,600 |
| 2008/12/11 | 725 | 732 | 725 | 730 | 7,500 |
| 2008/12/10 | 723 | 726 | 723 | 725 | 8,900 |
| 2008/12/09 | 725 | 725 | 711 | 723 | 5,400 |
| 2008/12/08 | 723 | 729 | 721 | 721 | 11,500 |
| 2008/12/05 | 725 | 725 | 715 | 722 | 6,300 |
| 2008/12/04 | 710 | 723 | 700 | 715 | 3,300 |
| 2008/12/03 | 700 | 703 | 690 | 703 | 4,000 |
| 2008/12/02 | 703 | 704 | 684 | 694 | 5,400 |
| 2008/12/01 | 725 | 725 | 712 | 722 | 3,600 |
| 2008/11/28 | 717 | 735 | 714 | 729 | 9,700 |
| 2008/11/27 | 720 | 720 | 714 | 716 | 8,800 |
| 2008/11/26 | 711 | 718 | 706 | 718 | 5,000 |
| 2008/11/25 | 745 | 745 | 706 | 719 | 6,700 |
| 2008/11/21 | 666 | 734 | 666 | 695 | 5,200 |
| 2008/11/20 | 737 | 737 | 671 | 674 | 11,000 |
| 2008/11/19 | 741 | 752 | 735 | 745 | 13,000 |
| 2008/11/18 | 749 | 749 | 740 | 741 | 5,800 |
| 2008/11/17 | 748 | 750 | 743 | 749 | 5,600 |
| 2008/11/14 | 743 | 752 | 743 | 749 | 4,300 |
| 2008/11/13 | 760 | 770 | 743 | 753 | 7,700 |
| 2008/11/12 | 774 | 779 | 755 | 770 | 6,300 |
| 2008/11/11 | 783 | 800 | 781 | 783 | 17,400 |
| 2008/11/10 | 767 | 790 | 767 | 783 | 9,500 |
| 2008/11/07 | 776 | 787 | 767 | 767 | 11,500 |
| 2008/11/06 | 794 | 795 | 780 | 784 | 12,400 |
| 2008/11/05 | 794 | 795 | 781 | 792 | 41,600 |
| 2008/11/04 | 794 | 796 | 788 | 794 | 7,600 |
| 2008/10/31 | 797 | 805 | 790 | 791 | 8,300 |
| 2008/10/30 | 760 | 785 | 755 | 785 | 8,700 |
| 2008/10/29 | 810 | 815 | 780 | 780 | 8,000 |
| 2008/10/28 | 779 | 787 | 749 | 781 | 15,000 |
| 2008/10/27 | 830 | 830 | 780 | 781 | 5,700 |
| 2008/10/24 | 873 | 873 | 829 | 830 | 4,300 |
| 2008/10/23 | 874 | 884 | 827 | 836 | 4,200 |
| 2008/10/22 | 880 | 893 | 875 | 875 | 5,100 |
| 2008/10/21 | 900 | 905 | 887 | 900 | 9,900 |
| 2008/10/20 | 908 | 915 | 872 | 873 | 17,900 |
| 2008/10/17 | 948 | 960 | 910 | 960 | 6,000 |
| 2008/10/16 | 930 | 940 | 880 | 880 | 5,600 |
| 2008/10/15 | 933 | 959 | 933 | 959 | 3,600 |
| 2008/10/14 | 917 | 950 | 910 | 930 | 10,400 |
| 2008/10/10 | 987 | 995 | 887 | 887 | 7,400 |
| 2008/10/09 | 1,015 | 1,015 | 980 | 987 | 2,700 |
| 2008/10/08 | 989 | 1,023 | 979 | 1,015 | 3,700 |
| 2008/10/07 | 1,002 | 1,049 | 950 | 1,029 | 10,300 |
| 2008/10/06 | 1,066 | 1,077 | 1,030 | 1,042 | 13,500 |
| 2008/10/03 | 1,075 | 1,080 | 1,075 | 1,078 | 9,700 |
| 2008/10/02 | 1,078 | 1,080 | 1,070 | 1,076 | 2,900 |
| 2008/10/01 | 1,057 | 1,071 | 1,057 | 1,070 | 3,900 |
| 2008/09/30 | 1,054 | 1,055 | 1,000 | 1,055 | 6,200 |
| 2008/09/29 | 1,060 | 1,068 | 1,058 | 1,063 | 3,300 |
| 2008/09/26 | 1,072 | 1,074 | 1,050 | 1,055 | 11,200 |
| 2008/09/25 | 1,114 | 1,114 | 1,054 | 1,073 | 7,700 |
| 2008/09/24 | 1,135 | 1,154 | 1,115 | 1,154 | 5,800 |
| 2008/09/22 | 1,228 | 1,228 | 1,169 | 1,175 | 4,900 |
| 2008/09/19 | 1,180 | 1,207 | 1,159 | 1,179 | 15,300 |
| 2008/09/18 | 1,080 | 1,249 | 1,075 | 1,249 | 8,400 |
| 2008/09/17 | 1,157 | 1,157 | 1,095 | 1,112 | 3,800 |
| 2008/09/16 | 1,033 | 1,093 | 1,033 | 1,093 | 5,600 |
| 2008/09/12 | 1,186 | 1,186 | 1,166 | 1,173 | 9,900 |
| 2008/09/11 | 1,186 | 1,186 | 1,176 | 1,185 | 5,900 |
| 2008/09/10 | 1,165 | 1,200 | 1,165 | 1,186 | 6,100 |
| 2008/09/09 | 1,145 | 1,165 | 1,140 | 1,165 | 4,200 |
| 2008/09/08 | 1,150 | 1,190 | 1,150 | 1,165 | 3,900 |
| 2008/09/05 | 1,156 | 1,165 | 1,148 | 1,150 | 7,400 |
| 2008/09/04 | 1,161 | 1,190 | 1,160 | 1,190 | 4,200 |
| 2008/09/03 | 1,157 | 1,180 | 1,155 | 1,158 | 10,000 |
| 2008/09/02 | 1,238 | 1,238 | 1,155 | 1,157 | 7,600 |
| 2008/09/01 | 1,230 | 1,238 | 1,211 | 1,238 | 4,500 |
| 2008/08/29 | 1,230 | 1,245 | 1,228 | 1,230 | 7,900 |
| 2008/08/28 | 1,230 | 1,230 | 1,218 | 1,230 | 2,400 |
| 2008/08/27 | 1,249 | 1,250 | 1,210 | 1,232 | 3,200 |
| 2008/08/26 | 1,250 | 1,250 | 1,237 | 1,249 | 2,200 |
| 2008/08/25 | 1,252 | 1,252 | 1,241 | 1,248 | 6,300 |
| 2008/08/22 | 1,251 | 1,258 | 1,240 | 1,251 | 5,400 |
| 2008/08/21 | 1,282 | 1,282 | 1,251 | 1,251 | 5,000 |
| 2008/08/20 | 1,291 | 1,291 | 1,272 | 1,284 | 2,300 |
| 2008/08/19 | 1,289 | 1,293 | 1,272 | 1,291 | 4,800 |
| 2008/08/18 | 1,334 | 1,336 | 1,280 | 1,289 | 6,600 |
| 2008/08/15 | 1,320 | 1,325 | 1,310 | 1,320 | 6,000 |
| 2008/08/14 | 1,335 | 1,338 | 1,327 | 1,335 | 3,400 |
| 2008/08/13 | 1,351 | 1,351 | 1,321 | 1,335 | 5,500 |
| 2008/08/12 | 1,365 | 1,366 | 1,350 | 1,351 | 7,900 |
| 2008/08/11 | 1,397 | 1,397 | 1,350 | 1,365 | 9,000 |
| 2008/08/08 | 1,344 | 1,350 | 1,341 | 1,350 | 5,500 |
| 2008/08/07 | 1,331 | 1,344 | 1,321 | 1,344 | 2,900 |
| 2008/08/06 | 1,328 | 1,368 | 1,327 | 1,331 | 13,500 |
| 2008/08/05 | 1,364 | 1,368 | 1,328 | 1,328 | 10,500 |
| 2008/08/04 | 1,371 | 1,371 | 1,356 | 1,364 | 3,500 |
| 2008/08/01 | 1,381 | 1,389 | 1,350 | 1,353 | 9,600 |
| 2008/07/31 | 1,350 | 1,386 | 1,350 | 1,380 | 13,000 |
| 2008/07/30 | 1,320 | 1,332 | 1,319 | 1,330 | 5,800 |
| 2008/07/29 | 1,323 | 1,325 | 1,315 | 1,317 | 4,200 |
| 2008/07/28 | 1,343 | 1,343 | 1,309 | 1,324 | 8,600 |
| 2008/07/25 | 1,328 | 1,340 | 1,320 | 1,321 | 6,500 |
| 2008/07/24 | 1,339 | 1,343 | 1,336 | 1,340 | 7,200 |
| 2008/07/23 | 1,329 | 1,350 | 1,327 | 1,338 | 8,200 |
| 2008/07/22 | 1,329 | 1,345 | 1,310 | 1,330 | 8,200 |
| 2008/07/18 | 1,314 | 1,324 | 1,305 | 1,323 | 9,700 |
| 2008/07/17 | 1,319 | 1,320 | 1,291 | 1,314 | 12,500 |
| 2008/07/16 | 1,326 | 1,345 | 1,301 | 1,311 | 10,900 |
| 2008/07/15 | 1,329 | 1,346 | 1,305 | 1,325 | 11,800 |
| 2008/07/14 | 1,334 | 1,341 | 1,304 | 1,329 | 8,700 |
| 2008/07/11 | 1,330 | 1,367 | 1,301 | 1,334 | 9,500 |
| 2008/07/10 | 1,323 | 1,337 | 1,319 | 1,329 | 9,400 |
| 2008/07/09 | 1,308 | 1,339 | 1,308 | 1,323 | 8,000 |
| 2008/07/08 | 1,335 | 1,343 | 1,307 | 1,307 | 13,300 |
| 2008/07/07 | 1,311 | 1,348 | 1,311 | 1,338 | 14,900 |
| 2008/07/04 | 1,270 | 1,298 | 1,270 | 1,294 | 8,700 |
| 2008/07/03 | 1,255 | 1,285 | 1,254 | 1,255 | 11,300 |
| 2008/07/02 | 1,270 | 1,270 | 1,240 | 1,257 | 10,800 |
| 2008/07/01 | 1,245 | 1,287 | 1,244 | 1,270 | 11,400 |
| 2008/06/30 | 1,266 | 1,266 | 1,220 | 1,226 | 5,800 |
| 2008/06/27 | 1,263 | 1,306 | 1,260 | 1,279 | 7,500 |
| 2008/06/26 | 1,287 | 1,298 | 1,282 | 1,283 | 3,300 |
| 2008/06/25 | 1,300 | 1,320 | 1,281 | 1,286 | 7,800 |
| 2008/06/24 | 1,325 | 1,325 | 1,298 | 1,308 | 1,700 |
| 2008/06/23 | 1,301 | 1,315 | 1,300 | 1,306 | 6,000 |
| 2008/06/20 | 1,320 | 1,344 | 1,312 | 1,321 | 7,300 |
| 2008/06/19 | 1,304 | 1,312 | 1,281 | 1,300 | 10,900 |
| 2008/06/18 | 1,295 | 1,315 | 1,295 | 1,304 | 7,900 |
| 2008/06/17 | 1,300 | 1,323 | 1,300 | 1,315 | 10,600 |
| 2008/06/16 | 1,295 | 1,307 | 1,285 | 1,305 | 17,200 |
| 2008/06/13 | 1,307 | 1,320 | 1,298 | 1,298 | 12,800 |
| 2008/06/12 | 1,311 | 1,348 | 1,305 | 1,341 | 13,500 |
| 2008/06/11 | 1,321 | 1,330 | 1,280 | 1,291 | 7,300 |
| 2008/06/10 | 1,316 | 1,320 | 1,303 | 1,320 | 7,200 |
| 2008/06/09 | 1,320 | 1,330 | 1,310 | 1,316 | 14,200 |
| 2008/06/06 | 1,330 | 1,333 | 1,330 | 1,330 | 18,300 |
| 2008/06/05 | 1,330 | 1,332 | 1,322 | 1,329 | 5,100 |
| 2008/06/04 | 1,310 | 1,339 | 1,310 | 1,336 | 4,200 |
| 2008/06/03 | 1,327 | 1,327 | 1,300 | 1,309 | 5,300 |
| 2008/06/02 | 1,325 | 1,350 | 1,323 | 1,327 | 5,200 |
| 2008/05/30 | 1,347 | 1,348 | 1,321 | 1,325 | 6,100 |
| 2008/05/29 | 1,348 | 1,348 | 1,347 | 1,347 | 1,400 |
| 2008/05/28 | 1,322 | 1,348 | 1,294 | 1,348 | 5,200 |
| 2008/05/27 | 1,328 | 1,350 | 1,322 | 1,322 | 3,600 |
| 2008/05/26 | 1,301 | 1,328 | 1,301 | 1,328 | 9,100 |
| 2008/05/23 | 1,359 | 1,380 | 1,303 | 1,320 | 6,300 |
| 2008/05/22 | 1,349 | 1,370 | 1,330 | 1,358 | 5,100 |
| 2008/05/21 | 1,380 | 1,380 | 1,340 | 1,377 | 8,700 |
| 2008/05/20 | 1,418 | 1,418 | 1,380 | 1,398 | 12,800 |
| 2008/05/19 | 1,406 | 1,410 | 1,385 | 1,401 | 20,900 |
| 2008/05/16 | 1,392 | 1,405 | 1,335 | 1,363 | 32,700 |
| 2008/05/15 | 1,234 | 1,277 | 1,234 | 1,252 | 8,800 |
| 2008/05/14 | 1,189 | 1,229 | 1,189 | 1,214 | 6,300 |
| 2008/05/13 | 1,150 | 1,160 | 1,148 | 1,149 | 6,300 |
| 2008/05/12 | 1,181 | 1,181 | 1,157 | 1,157 | 4,200 |
| 2008/05/09 | 1,238 | 1,238 | 1,180 | 1,181 | 5,600 |
| 2008/05/08 | 1,250 | 1,250 | 1,240 | 1,240 | 3,400 |
| 2008/05/07 | 1,240 | 1,257 | 1,240 | 1,245 | 3,500 |
| 2008/05/02 | 1,244 | 1,255 | 1,240 | 1,255 | 2,200 |
| 2008/05/01 | 1,258 | 1,278 | 1,240 | 1,240 | 3,300 |
| 2008/04/30 | 1,236 | 1,269 | 1,236 | 1,238 | 1,800 |
| 2008/04/28 | 1,284 | 1,296 | 1,247 | 1,296 | 3,100 |
| 2008/04/25 | 1,260 | 1,284 | 1,260 | 1,284 | 2,000 |
| 2008/04/24 | 1,259 | 1,269 | 1,259 | 1,259 | 1,500 |
| 2008/04/23 | 1,230 | 1,260 | 1,230 | 1,259 | 1,300 |
| 2008/04/22 | 1,270 | 1,271 | 1,242 | 1,247 | 5,300 |
| 2008/04/21 | 1,270 | 1,270 | 1,269 | 1,270 | 1,400 |
| 2008/04/18 | 1,214 | 1,270 | 1,214 | 1,270 | 3,400 |
| 2008/04/17 | 1,230 | 1,254 | 1,221 | 1,254 | 6,900 |
| 2008/04/16 | 1,219 | 1,241 | 1,201 | 1,238 | 2,000 |
| 2008/04/15 | 1,255 | 1,260 | 1,211 | 1,239 | 1,300 |
| 2008/04/14 | 1,278 | 1,278 | 1,210 | 1,212 | 2,600 |
| 2008/04/11 | 1,201 | 1,238 | 1,201 | 1,238 | 900 |
| 2008/04/10 | 1,260 | 1,260 | 1,205 | 1,211 | 2,500 |
| 2008/04/09 | 1,293 | 1,293 | 1,262 | 1,265 | 1,600 |
| 2008/04/08 | 1,279 | 1,287 | 1,235 | 1,235 | 1,300 |
| 2008/04/07 | 1,201 | 1,281 | 1,201 | 1,259 | 3,000 |
| 2008/04/04 | 1,265 | 1,266 | 1,226 | 1,239 | 800 |
| 2008/04/03 | 1,270 | 1,270 | 1,213 | 1,267 | 2,300 |
| 2008/04/02 | 1,301 | 1,301 | 1,241 | 1,274 | 2,100 |
| 2008/04/01 | 1,264 | 1,286 | 1,264 | 1,286 | 2,900 |
| 2008/03/31 | 1,290 | 1,290 | 1,204 | 1,204 | 2,100 |
| 2008/03/28 | 1,300 | 1,301 | 1,300 | 1,301 | 700 |
| 2008/03/27 | 1,291 | 1,300 | 1,274 | 1,300 | 1,800 |
| 2008/03/26 | 1,280 | 1,280 | 1,250 | 1,271 | 4,900 |
| 2008/03/25 | 1,320 | 1,349 | 1,308 | 1,321 | 12,300 |
| 2008/03/24 | 1,318 | 1,320 | 1,308 | 1,308 | 3,800 |
| 2008/03/21 | 1,278 | 1,305 | 1,278 | 1,305 | 4,600 |
| 2008/03/19 | 1,245 | 1,284 | 1,245 | 1,280 | 3,900 |
| 2008/03/18 | 1,151 | 1,211 | 1,151 | 1,205 | 4,000 |
| 2008/03/17 | 1,125 | 1,151 | 1,125 | 1,151 | 2,400 |
| 2008/03/14 | 1,201 | 1,202 | 1,121 | 1,122 | 15,100 |
| 2008/03/13 | 1,266 | 1,267 | 1,263 | 1,263 | 3,600 |
| 2008/03/12 | 1,286 | 1,286 | 1,266 | 1,266 | 900 |
| 2008/03/11 | 1,229 | 1,260 | 1,229 | 1,248 | 4,500 |
| 2008/03/10 | 1,214 | 1,235 | 1,214 | 1,223 | 4,600 |
| 2008/03/07 | 1,205 | 1,229 | 1,205 | 1,214 | 2,500 |
| 2008/03/06 | 1,210 | 1,210 | 1,201 | 1,204 | 1,100 |
| 2008/03/05 | 1,200 | 1,210 | 1,199 | 1,201 | 4,500 |
| 2008/03/04 | 1,200 | 1,230 | 1,195 | 1,199 | 4,500 |
| 2008/03/03 | 1,260 | 1,260 | 1,193 | 1,220 | 3,300 |
| 2008/02/29 | 1,302 | 1,302 | 1,256 | 1,262 | 3,400 |
| 2008/02/28 | 1,303 | 1,305 | 1,298 | 1,302 | 4,300 |
| 2008/02/27 | 1,276 | 1,310 | 1,276 | 1,303 | 2,800 |
| 2008/02/26 | 1,310 | 1,310 | 1,275 | 1,275 | 3,600 |
| 2008/02/25 | 1,264 | 1,305 | 1,264 | 1,300 | 4,600 |
| 2008/02/22 | 1,267 | 1,272 | 1,258 | 1,263 | 2,300 |
| 2008/02/21 | 1,250 | 1,267 | 1,244 | 1,267 | 4,600 |
| 2008/02/20 | 1,295 | 1,296 | 1,251 | 1,251 | 5,600 |
| 2008/02/19 | 1,281 | 1,296 | 1,260 | 1,295 | 2,800 |
| 2008/02/18 | 1,292 | 1,308 | 1,292 | 1,300 | 1,900 |
| 2008/02/15 | 1,286 | 1,310 | 1,280 | 1,290 | 6,800 |
| 2008/02/14 | 1,235 | 1,273 | 1,235 | 1,266 | 2,400 |
| 2008/02/13 | 1,260 | 1,260 | 1,234 | 1,236 | 5,200 |
| 2008/02/12 | 1,299 | 1,299 | 1,248 | 1,260 | 3,800 |
| 2008/02/08 | 1,271 | 1,304 | 1,271 | 1,299 | 4,500 |
| 2008/02/07 | 1,220 | 1,288 | 1,189 | 1,262 | 10,600 |
| 2008/02/06 | 1,280 | 1,280 | 1,236 | 1,240 | 12,400 |
| 2008/02/05 | 1,267 | 1,299 | 1,267 | 1,295 | 3,100 |
| 2008/02/04 | 1,250 | 1,283 | 1,250 | 1,266 | 5,300 |
| 2008/02/01 | 1,178 | 1,250 | 1,178 | 1,244 | 8,600 |
| 2008/01/31 | 1,091 | 1,169 | 1,085 | 1,169 | 12,200 |
| 2008/01/30 | 1,103 | 1,110 | 1,081 | 1,091 | 12,000 |
| 2008/01/29 | 1,142 | 1,159 | 1,134 | 1,159 | 5,900 |
| 2008/01/28 | 1,147 | 1,160 | 1,142 | 1,142 | 6,900 |
| 2008/01/25 | 1,131 | 1,155 | 1,131 | 1,147 | 5,800 |
| 2008/01/24 | 1,180 | 1,180 | 1,118 | 1,126 | 6,400 |
| 2008/01/23 | 1,096 | 1,151 | 1,094 | 1,141 | 14,100 |
| 2008/01/22 | 1,118 | 1,140 | 1,095 | 1,095 | 4,000 |
| 2008/01/21 | 1,123 | 1,130 | 1,114 | 1,119 | 5,000 |
| 2008/01/18 | 1,114 | 1,148 | 1,100 | 1,103 | 11,200 |
| 2008/01/17 | 1,063 | 1,124 | 1,054 | 1,114 | 15,800 |
| 2008/01/16 | 1,130 | 1,130 | 1,050 | 1,083 | 14,300 |
| 2008/01/15 | 1,225 | 1,225 | 1,182 | 1,183 | 10,800 |
| 2008/01/11 | 1,220 | 1,229 | 1,213 | 1,222 | 6,900 |
| 2008/01/10 | 1,230 | 1,234 | 1,215 | 1,225 | 16,600 |
| 2008/01/09 | 1,220 | 1,230 | 1,202 | 1,225 | 7,200 |
| 2008/01/08 | 1,217 | 1,237 | 1,195 | 1,220 | 12,300 |
| 2008/01/07 | 1,210 | 1,221 | 1,192 | 1,216 | 11,400 |
| 2008/01/04 | 1,250 | 1,275 | 1,213 | 1,213 | 7,500 |