2674 (株)ハードオフコーポレーションの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,415	2,450	2,415	2,415	4,700	1,207.50
2004-12-29	2,415	2,425	2,410	2,420	3,800	1,210
2004-12-28	2,370	2,420	2,370	2,400	3,900	1,200
2004-12-27	2,380	2,380	2,360	2,380	2,800	1,190
2004-12-24	2,390	2,400	2,340	2,370	9,700	1,185
2004-12-22	2,400	2,410	2,370	2,380	9,200	1,190
2004-12-21	2,380	2,410	2,380	2,410	12,800	1,205
2004-12-20	2,360	2,400	2,360	2,380	12,800	1,190
2004-12-17	2,340	2,365	2,340	2,360	8,900	1,180
2004-12-16	2,400	2,400	2,325	2,340	29,700	1,170
2004-12-15	2,360	2,400	2,360	2,400	17,600	1,200
2004-12-14	2,310	2,360	2,300	2,360	11,300	1,180
2004-12-13	2,290	2,375	2,255	2,300	17,700	1,150
2004-12-10	2,445	2,445	2,410	2,410	1,500	1,205
2004-12-09	2,470	2,470	2,440	2,450	5,200	1,225
2004-12-08	2,450	2,460	2,420	2,450	6,700	1,225
2004-12-07	2,430	2,440	2,420	2,425	3,700	1,212.50
2004-12-06	2,455	2,455	2,450	2,450	3,900	1,225
2004-12-03	2,430	2,460	2,425	2,450	5,900	1,225
2004-12-02	2,450	2,480	2,450	2,450	4,900	1,225
2004-12-01	2,490	2,490	2,440	2,450	4,800	1,225
2004-11-30	2,450	2,495	2,400	2,495	18,800	1,247.50
2004-11-29	2,375	2,440	2,365	2,415	5,700	1,207.50
2004-11-26	2,435	2,480	2,400	2,480	15,100	1,240
2004-11-25	2,370	2,485	2,360	2,440	15,500	1,220
2004-11-24	2,300	2,360	2,300	2,360	5,700	1,180
2004-11-22	2,300	2,360	2,300	2,310	14,500	1,155
2004-11-19	2,315	2,325	2,290	2,290	9,300	1,145
2004-11-18	2,285	2,330	2,285	2,320	16,100	1,160
2004-11-17	2,220	2,290	2,200	2,290	21,600	1,145
2004-11-16	2,200	2,220	2,160	2,220	9,200	1,110
2004-11-15	2,150	2,220	2,150	2,200	9,800	1,100
2004-11-12	2,200	2,200	2,155	2,200	3,700	1,100
2004-11-11	2,155	2,175	2,150	2,170	4,000	1,085
2004-11-10	2,150	2,170	2,150	2,170	4,500	1,085
2004-11-09	2,145	2,160	2,145	2,160	1,200	1,080
2004-11-08	2,190	2,190	2,140	2,145	10,300	1,072.50
2004-11-05	2,170	2,180	2,150	2,150	12,900	1,075
2004-11-04	2,170	2,175	2,160	2,170	16,400	1,085
2004-11-02	2,150	2,170	2,140	2,140	18,600	1,070
2004-11-01	2,160	2,160	2,150	2,150	18,800	1,075
2004-10-29	2,150	2,160	2,130	2,160	12,300	1,080
2004-10-28	2,140	2,160	2,140	2,160	8,000	1,080
2004-10-27	2,150	2,150	2,140	2,150	12,600	1,075
2004-10-26	2,140	2,160	2,140	2,150	10,700	1,075
2004-10-25	2,180	2,180	2,140	2,150	9,800	1,075
2004-10-22	2,180	2,200	2,140	2,140	11,700	1,070
2004-10-21	2,215	2,230	2,210	2,230	23,100	1,115
2004-10-20	2,215	2,225	2,200	2,225	18,200	1,112.50
2004-10-19	2,220	2,235	2,220	2,220	20,300	1,110
2004-10-18	2,245	2,245	2,220	2,220	10,600	1,110
2004-10-15	2,230	2,250	2,200	2,240	14,400	1,120
2004-10-14	2,220	2,235	2,215	2,230	23,600	1,115
2004-10-13	2,210	2,210	2,195	2,210	23,500	1,105
2004-10-12	2,200	2,205	2,190	2,200	16,300	1,100
2004-10-08	2,190	2,190	2,170	2,190	17,700	1,095
2004-10-07	2,180	2,210	2,155	2,190	64,700	1,095
2004-10-06	2,140	2,145	2,130	2,140	16,900	1,070
2004-10-05	2,140	2,150	2,140	2,140	32,700	1,070
2004-10-04	2,180	2,180	2,130	2,150	29,100	1,075
2004-10-01	2,195	2,220	2,140	2,140	8,300	1,070
2004-09-30	2,180	2,210	2,180	2,210	6,200	1,105
2004-09-29	2,170	2,270	2,170	2,200	6,600	1,100
2004-09-28	2,145	2,150	2,140	2,150	2,500	1,075
2004-09-27	2,170	2,170	2,150	2,150	2,200	1,075
2004-09-24	2,140	2,160	2,125	2,140	6,200	1,070
2004-09-22	2,150	2,150	2,125	2,140	7,500	1,070
2004-09-21	2,155	2,155	2,130	2,140	5,000	1,070
2004-09-17	2,160	2,165	2,140	2,150	5,200	1,075
2004-09-16	2,140	2,160	2,130	2,160	13,800	1,080
2004-09-15	2,140	2,150	2,130	2,140	7,100	1,070
2004-09-14	2,135	2,150	2,135	2,145	3,700	1,072.50
2004-09-13	2,150	2,155	2,140	2,145	2,300	1,072.50
2004-09-10	2,165	2,180	2,135	2,160	6,500	1,080
2004-09-09	2,160	2,160	2,135	2,160	6,000	1,080
2004-09-08	2,150	2,180	2,145	2,160	14,800	1,080
2004-09-07	2,150	2,170	2,135	2,160	13,100	1,080
2004-09-06	2,140	2,160	2,140	2,150	4,200	1,075
2004-09-03	2,155	2,160	2,140	2,150	4,100	1,075
2004-09-02	2,145	2,160	2,135	2,150	4,700	1,075
2004-09-01	2,150	2,155	2,125	2,150	6,900	1,075
2004-08-31	2,125	2,160	2,125	2,150	7,600	1,075
2004-08-30	2,170	2,170	2,120	2,140	4,200	1,070
2004-08-27	2,165	2,175	2,140	2,140	13,000	1,070
2004-08-26	2,175	2,175	2,160	2,175	12,000	1,087.50
2004-08-25	2,185	2,185	2,105	2,180	34,500	1,090
2004-08-24	2,155	2,185	2,155	2,185	3,600	1,092.50
2004-08-23	2,160	2,160	2,120	2,150	1,900	1,075
2004-08-20	2,150	2,150	2,110	2,120	800	1,060
2004-08-19	2,130	2,150	2,100	2,130	2,300	1,065
2004-08-18	2,100	2,130	2,100	2,130	4,800	1,065
2004-08-17	2,130	2,130	2,060	2,130	5,500	1,065
2004-08-16	2,205	2,205	2,070	2,130	13,800	1,065
2004-08-13	2,270	2,270	2,220	2,240	2,300	1,120
2004-08-12	2,230	2,260	2,220	2,230	2,100	1,115
2004-08-11	2,250	2,265	2,225	2,230	4,200	1,115
2004-08-10	2,200	2,285	2,190	2,205	12,100	1,102.50
2004-08-09	2,075	2,170	2,075	2,160	9,400	1,080
2004-08-06	2,160	2,200	2,110	2,120	23,800	1,060
2004-08-05	2,015	2,175	2,000	2,175	46,900	1,087.50
2004-08-04	2,000	2,000	1,920	1,955	17,300	977.50
2004-08-03	2,040	2,040	1,980	2,030	12,400	1,015
2004-08-02	2,050	2,080	2,030	2,030	10,500	1,015
2004-07-30	2,040	2,050	2,040	2,050	16,900	1,025
2004-07-29	2,025	2,035	1,960	1,980	7,800	990
2004-07-28	2,050	2,050	2,020	2,020	20,700	1,010
2004-07-27	2,045	2,055	2,025	2,030	17,500	1,015
2004-07-26	2,150	2,150	2,100	2,145	3,600	1,072.50
2004-07-23	2,215	2,215	2,175	2,215	8,900	1,107.50
2004-07-22	2,240	2,250	2,215	2,215	4,200	1,107.50
2004-07-21	2,250	2,250	2,240	2,250	10,700	1,125
2004-07-20	2,285	2,285	2,240	2,240	4,600	1,120
2004-07-16	2,220	2,300	2,220	2,300	11,500	1,150
2004-07-15	2,300	2,300	2,240	2,300	8,100	1,150
2004-07-14	2,340	2,340	2,260	2,300	5,400	1,150
2004-07-13	2,340	2,340	2,285	2,300	5,700	1,150
2004-07-12	2,310	2,350	2,310	2,350	9,900	1,175
2004-07-09	2,250	2,300	2,250	2,300	14,000	1,150
2004-07-08	2,320	2,325	2,320	2,320	9,300	1,160
2004-07-07	2,295	2,330	2,295	2,320	20,000	1,160
2004-07-06	2,350	2,385	2,350	2,350	19,000	1,175
2004-07-05	2,380	2,380	2,325	2,380	7,400	1,190
2004-07-02	2,390	2,400	2,350	2,385	13,400	1,192.50
2004-07-01	2,350	2,385	2,350	2,385	27,600	1,192.50
2004-06-30	2,290	2,360	2,290	2,350	9,800	1,175
2004-06-29	2,280	2,285	2,265	2,280	13,900	1,140
2004-06-28	2,270	2,275	2,250	2,265	18,200	1,132.50
2004-06-25	2,290	2,290	2,250	2,260	9,800	1,130
2004-06-24	2,325	2,325	2,295	2,295	6,200	1,147.50
2004-06-23	2,340	2,345	2,300	2,345	4,200	1,172.50
2004-06-22	2,390	2,390	2,300	2,300	6,400	1,150
2004-06-21	2,400	2,400	2,335	2,370	1,700	1,185
2004-06-18	2,400	2,400	2,340	2,340	6,000	1,170
2004-06-17	2,355	2,395	2,355	2,360	1,100	1,180
2004-06-16	2,395	2,400	2,350	2,350	7,600	1,175
2004-06-15	2,400	2,400	2,380	2,400	8,500	1,200
2004-06-14	2,380	2,400	2,360	2,400	4,800	1,200
2004-06-11	2,360	2,380	2,305	2,380	3,000	1,190
2004-06-10	2,345	2,365	2,280	2,280	16,300	1,140
2004-06-09	2,400	2,400	2,330	2,330	11,000	1,165
2004-06-08	2,455	2,455	2,390	2,420	2,400	1,210
2004-06-07	2,500	2,500	2,450	2,450	15,900	1,225
2004-06-04	2,480	2,500	2,450	2,500	12,700	1,250
2004-06-03	2,500	2,520	2,480	2,480	1,400	1,240
2004-06-02	2,500	2,580	2,460	2,550	13,300	1,275
2004-06-01	2,480	2,550	2,480	2,550	6,500	1,275
2004-05-31	2,480	2,540	2,460	2,480	4,900	1,240
2004-05-28	2,430	2,430	2,400	2,400	2,100	1,200
2004-05-27	2,500	2,500	2,320	2,350	5,600	1,175
2004-05-26	2,520	2,520	2,500	2,500	700	1,250
2004-05-25	2,460	2,500	2,400	2,400	1,600	1,200
2004-05-24	2,500	2,600	2,500	2,500	3,400	1,250
2004-05-21	2,500	2,500	2,430	2,500	800	1,250
2004-05-20	2,500	2,500	2,400	2,440	2,000	1,220
2004-05-19	2,350	2,500	2,350	2,400	3,600	1,200
2004-05-18	2,235	2,350	2,235	2,350	11,400	1,175
2004-05-17	2,405	2,405	2,200	2,240	5,400	1,120
2004-05-14	2,460	2,500	2,360	2,360	5,100	1,180
2004-05-13	2,505	2,505	2,460	2,500	2,700	1,250
2004-05-12	2,320	2,490	2,320	2,490	2,300	1,245
2004-05-11	2,405	2,465	2,315	2,315	9,900	1,157.50
2004-05-10	2,665	2,665	2,500	2,500	3,600	1,250
2004-05-07	2,750	2,790	2,650	2,660	6,700	1,330
2004-05-06	2,450	2,750	2,445	2,750	20,200	1,375
2004-04-30	2,480	2,480	2,445	2,445	3,900	1,222.50
2004-04-28	2,515	2,515	2,410	2,445	2,700	1,222.50
2004-04-27	2,500	2,550	2,500	2,520	2,700	1,260
2004-04-26	2,660	2,660	2,510	2,510	3,500	1,255
2004-04-23	2,620	2,650	2,620	2,650	2,000	1,325
2004-04-22	2,660	2,660	2,600	2,620	2,700	1,310
2004-04-21	2,700	2,750	2,630	2,650	3,100	1,325
2004-04-20	2,820	2,820	2,820	2,820	200	1,410
2004-04-19	2,900	2,900	2,800	2,890	5,100	1,445
2004-04-16	2,905	2,950	2,880	2,880	3,700	1,440
2004-04-15	2,900	2,900	2,865	2,900	15,900	1,450
2004-04-14	2,860	2,950	2,860	2,895	9,800	1,447.50
2004-04-13	2,880	2,920	2,880	2,900	6,700	1,450
2004-04-12	2,650	2,800	2,650	2,800	9,100	1,400
2004-04-09	2,650	2,750	2,600	2,700	7,200	1,350
2004-04-08	2,650	2,650	2,620	2,650	3,100	1,325
2004-04-07	2,685	2,685	2,630	2,680	4,300	1,340
2004-04-06	2,700	2,700	2,620	2,685	7,600	1,342.50
2004-04-05	2,600	2,700	2,570	2,700	23,900	1,350
2004-04-02	2,460	2,580	2,460	2,580	5,800	1,290
2004-04-01	2,650	2,650	2,380	2,550	4,800	1,275
2004-03-31	2,340	2,620	2,340	2,620	17,600	1,310
2004-03-30	2,335	2,340	2,310	2,340	9,300	1,170
2004-03-29	2,330	2,335	2,310	2,330	7,000	1,165
2004-03-26	2,310	2,330	2,300	2,305	5,400	1,152.50
2004-03-25	2,310	2,330	2,310	2,330	2,600	1,165
2004-03-24	2,310	2,325	2,305	2,325	8,100	1,162.50
2004-03-23	2,385	2,385	2,300	2,315	9,300	1,157.50
2004-03-22	2,350	2,400	2,330	2,390	10,900	1,195
2004-03-19	2,355	2,355	2,295	2,300	4,000	1,150
2004-03-18	2,345	2,350	2,300	2,350	16,300	1,175
2004-03-17	2,370	2,390	2,290	2,355	9,000	1,177.50
2004-03-16	2,390	2,390	2,350	2,360	6,800	1,180
2004-03-15	2,370	2,370	2,330	2,370	7,800	1,185
2004-03-12	2,350	2,370	2,310	2,370	8,900	1,185
2004-03-11	2,320	2,350	2,280	2,350	9,000	1,175
2004-03-10	2,300	2,330	2,295	2,300	26,300	1,150
2004-03-09	2,205	2,330	2,205	2,300	11,800	1,150
2004-03-08	2,230	2,235	2,230	2,235	7,400	1,117.50
2004-03-05	2,270	2,270	2,255	2,270	13,700	1,135
2004-03-04	2,250	2,275	2,200	2,270	24,300	1,135
2004-03-03	2,200	2,250	2,190	2,230	16,300	1,115
2004-03-02	2,130	2,210	2,125	2,200	10,600	1,100
2004-03-01	2,145	2,145	2,120	2,130	3,900	1,065
2004-02-27	2,120	2,150	2,120	2,120	3,500	1,060
2004-02-25	2,150	2,150	2,150	2,150	6,000	1,075
2004-02-24	2,160	2,170	2,140	2,150	6,400	1,075
2004-02-23	2,150	2,150	2,130	2,150	2,500	1,075
2004-02-20	2,160	2,160	2,150	2,150	1,400	1,075
2004-02-19	2,150	2,160	2,145	2,150	5,200	1,075
2004-02-18	2,150	2,160	2,150	2,150	3,100	1,075
2004-02-17	2,175	2,175	2,150	2,175	5,800	1,087.50
2004-02-16	2,165	2,175	2,140	2,175	6,000	1,087.50
2004-02-13	2,175	2,175	2,135	2,135	4,400	1,067.50
2004-02-12	2,170	2,210	2,150	2,185	13,300	1,092.50
2004-02-10	2,170	2,200	2,130	2,160	8,800	1,080

分割・併合履歴： [2005-09-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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

2674 (株)ハードオフコーポレーション の時系列データ [2004年度]

2674 (株)ハードオフコーポレーションの時系列データ [2004年度]