2674 (株)ハードオフコーポレーションの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,183	1,184	1,158	1,166	122,600	1,166
2005-12-29	1,193	1,196	1,177	1,182	173,400	1,182
2005-12-28	1,167	1,177	1,155	1,177	145,100	1,177
2005-12-27	1,140	1,148	1,125	1,148	215,800	1,148
2005-12-26	1,090	1,120	1,084	1,115	194,000	1,115
2005-12-22	1,067	1,077	1,067	1,070	230,000	1,070
2005-12-21	1,060	1,075	1,058	1,066	168,900	1,066
2005-12-20	1,082	1,086	1,054	1,060	152,500	1,060
2005-12-19	1,106	1,110	1,082	1,087	120,300	1,087
2005-12-16	1,110	1,110	1,101	1,104	71,800	1,104
2005-12-15	1,120	1,120	1,103	1,110	60,300	1,110
2005-12-14	1,142	1,142	1,113	1,118	67,500	1,118
2005-12-13	1,125	1,135	1,123	1,128	60,200	1,128
2005-12-12	1,128	1,134	1,125	1,125	43,400	1,125
2005-12-09	1,121	1,128	1,120	1,122	75,000	1,122
2005-12-08	1,135	1,140	1,121	1,128	58,100	1,128
2005-12-07	1,143	1,143	1,128	1,137	71,100	1,137
2005-12-06	1,170	1,172	1,143	1,143	65,400	1,143
2005-12-05	1,176	1,176	1,163	1,169	77,600	1,169
2005-12-02	1,125	1,164	1,125	1,159	102,900	1,159
2005-12-01	1,125	1,125	1,107	1,125	105,700	1,125
2005-11-30	1,146	1,154	1,125	1,125	107,800	1,125
2005-11-29	1,163	1,169	1,140	1,145	107,500	1,145
2005-11-28	1,150	1,180	1,150	1,166	91,500	1,166
2005-11-25	1,152	1,160	1,140	1,148	119,100	1,148
2005-11-24	1,209	1,213	1,131	1,158	182,600	1,158
2005-11-22	1,207	1,215	1,200	1,213	119,400	1,213
2005-11-21	1,222	1,222	1,204	1,207	92,700	1,207
2005-11-18	1,216	1,216	1,205	1,215	50,700	1,215
2005-11-17	1,178	1,215	1,177	1,214	120,500	1,214
2005-11-16	1,182	1,187	1,161	1,175	75,000	1,175
2005-11-15	1,223	1,224	1,182	1,187	103,500	1,187
2005-11-14	1,230	1,235	1,220	1,222	76,200	1,222
2005-11-11	1,242	1,247	1,210	1,220	92,800	1,220
2005-11-10	1,250	1,253	1,235	1,240	76,400	1,240
2005-11-09	1,234	1,263	1,216	1,233	155,600	1,233
2005-11-08	1,322	1,322	1,310	1,314	6,700	1,314
2005-11-07	1,324	1,325	1,308	1,311	14,100	1,311
2005-11-04	1,321	1,325	1,315	1,315	10,100	1,315
2005-11-02	1,345	1,345	1,312	1,321	11,300	1,321
2005-11-01	1,366	1,366	1,347	1,347	4,100	1,347
2005-10-31	1,345	1,360	1,345	1,345	12,200	1,345
2005-10-28	1,349	1,367	1,345	1,346	36,600	1,346
2005-10-27	1,340	1,343	1,329	1,343	21,600	1,343
2005-10-26	1,340	1,348	1,338	1,340	81,700	1,340
2005-10-25	1,340	1,345	1,336	1,336	49,600	1,336
2005-10-24	1,330	1,346	1,330	1,338	47,400	1,338
2005-10-21	1,330	1,340	1,320	1,321	25,500	1,321
2005-10-20	1,324	1,338	1,318	1,330	77,200	1,330
2005-10-19	1,318	1,335	1,310	1,324	53,100	1,324
2005-10-18	1,347	1,355	1,309	1,319	58,600	1,319
2005-10-17	1,356	1,363	1,340	1,349	57,100	1,349
2005-10-14	1,340	1,367	1,339	1,356	90,400	1,356
2005-10-13	1,240	1,335	1,233	1,334	226,900	1,334
2005-10-12	1,262	1,270	1,225	1,228	52,500	1,228
2005-10-11	1,297	1,297	1,245	1,261	108,800	1,261
2005-10-07	1,310	1,311	1,270	1,278	68,200	1,278
2005-10-06	1,341	1,355	1,321	1,321	54,600	1,321
2005-10-05	1,339	1,355	1,330	1,339	57,700	1,339
2005-10-04	1,325	1,340	1,325	1,331	33,300	1,331
2005-10-03	1,327	1,330	1,311	1,325	55,000	1,325
2005-09-30	1,313	1,336	1,303	1,336	88,400	1,336
2005-09-29	1,345	1,350	1,312	1,321	60,900	1,321
2005-09-28	1,359	1,360	1,347	1,355	30,600	1,355
2005-09-27	1,345	1,361	1,326	1,340	41,000	1,340
2005-09-26	2,705	2,750	2,690	2,745	51,200	1,372.50
2005-09-22	2,720	2,725	2,690	2,690	24,600	1,345
2005-09-21	2,730	2,730	2,710	2,720	35,900	1,360
2005-09-20	2,685	2,720	2,685	2,700	33,400	1,350
2005-09-16	2,685	2,685	2,655	2,675	16,300	1,337.50
2005-09-15	2,665	2,700	2,655	2,660	34,000	1,330
2005-09-14	2,660	2,685	2,660	2,665	25,500	1,332.50
2005-09-13	2,675	2,715	2,665	2,685	22,900	1,342.50
2005-09-12	2,660	2,670	2,645	2,645	16,100	1,322.50
2005-09-09	2,660	2,665	2,640	2,650	35,200	1,325
2005-09-08	2,685	2,685	2,655	2,665	18,800	1,332.50
2005-09-07	2,665	2,680	2,645	2,660	31,500	1,330
2005-09-06	2,700	2,710	2,655	2,660	27,600	1,330
2005-09-05	2,725	2,725	2,695	2,705	36,200	1,352.50
2005-09-02	2,655	2,690	2,655	2,685	10,200	1,342.50
2005-09-01	2,685	2,685	2,650	2,650	12,400	1,325
2005-08-31	2,700	2,710	2,655	2,655	12,800	1,327.50
2005-08-30	2,710	2,710	2,660	2,660	18,900	1,330
2005-08-29	2,720	2,720	2,695	2,700	15,100	1,350
2005-08-26	2,735	2,775	2,730	2,730	19,300	1,365
2005-08-25	2,845	2,845	2,735	2,735	22,700	1,367.50
2005-08-24	2,780	2,830	2,775	2,810	14,800	1,405
2005-08-23	2,815	2,825	2,760	2,765	18,400	1,382.50
2005-08-22	2,865	2,875	2,750	2,810	12,500	1,405
2005-08-19	2,910	2,910	2,860	2,865	16,800	1,432.50
2005-08-18	2,835	2,920	2,820	2,920	40,300	1,460
2005-08-17	2,840	2,850	2,820	2,820	18,600	1,410
2005-08-16	2,755	2,885	2,755	2,850	53,200	1,425
2005-08-15	2,710	2,750	2,710	2,740	14,600	1,370
2005-08-12	2,745	2,745	2,700	2,700	8,700	1,350
2005-08-11	2,750	2,750	2,735	2,735	11,700	1,367.50
2005-08-10	2,720	2,745	2,720	2,735	10,300	1,367.50
2005-08-09	2,700	2,740	2,680	2,720	14,100	1,360
2005-08-08	2,705	2,705	2,555	2,650	28,500	1,325
2005-08-05	2,720	2,735	2,710	2,715	13,300	1,357.50
2005-08-04	2,740	2,780	2,735	2,760	31,700	1,380
2005-08-03	2,705	2,735	2,705	2,730	14,400	1,365
2005-08-02	2,725	2,725	2,705	2,705	8,600	1,352.50
2005-08-01	2,740	2,740	2,725	2,730	14,900	1,365
2005-07-29	2,710	2,745	2,690	2,745	25,800	1,372.50
2005-07-28	2,720	2,725	2,695	2,695	14,300	1,347.50
2005-07-27	2,700	2,715	2,700	2,715	13,800	1,357.50
2005-07-26	2,700	2,700	2,685	2,700	6,800	1,350
2005-07-25	2,700	2,705	2,690	2,700	17,600	1,350
2005-07-22	2,700	2,705	2,660	2,670	11,600	1,335
2005-07-21	2,705	2,725	2,700	2,710	14,700	1,355
2005-07-20	2,690	2,705	2,670	2,690	19,200	1,345
2005-07-19	2,690	2,690	2,650	2,650	19,800	1,325
2005-07-15	2,690	2,690	2,670	2,670	13,600	1,335
2005-07-14	2,675	2,680	2,660	2,665	9,500	1,332.50
2005-07-13	2,635	2,670	2,630	2,660	19,500	1,330
2005-07-12	2,635	2,645	2,625	2,625	12,700	1,312.50
2005-07-11	2,645	2,655	2,630	2,635	13,500	1,317.50
2005-07-08	2,630	2,650	2,630	2,640	11,800	1,320
2005-07-07	2,700	2,700	2,640	2,655	34,200	1,327.50
2005-07-06	2,710	2,710	2,685	2,685	10,100	1,342.50
2005-07-05	2,695	2,715	2,675	2,710	17,200	1,355
2005-07-04	2,670	2,685	2,655	2,675	29,100	1,337.50
2005-07-01	2,645	2,680	2,635	2,645	25,400	1,322.50
2005-06-30	2,725	2,725	2,650	2,685	49,400	1,342.50
2005-06-29	2,715	2,715	2,680	2,715	29,900	1,357.50
2005-06-28	2,780	2,780	2,675	2,715	84,900	1,357.50
2005-06-27	2,730	2,740	2,705	2,740	20,100	1,370
2005-06-24	2,695	2,775	2,665	2,715	49,800	1,357.50
2005-06-23	2,655	2,680	2,650	2,680	24,700	1,340
2005-06-22	2,660	2,660	2,630	2,655	31,600	1,327.50
2005-06-21	2,650	2,660	2,630	2,660	34,100	1,330
2005-06-20	2,650	2,650	2,615	2,640	28,000	1,320
2005-06-17	2,620	2,645	2,605	2,630	30,800	1,315
2005-06-16	2,580	2,600	2,570	2,590	61,000	1,295
2005-06-15	2,600	2,620	2,560	2,580	82,700	1,290
2005-06-14	2,650	2,740	2,535	2,565	186,700	1,282.50
2005-06-13	2,630	2,640	2,595	2,610	16,500	1,305
2005-06-10	2,600	2,680	2,600	2,625	31,300	1,312.50
2005-06-09	2,645	2,700	2,630	2,680	15,300	1,340
2005-06-08	2,640	2,665	2,580	2,640	25,300	1,320
2005-06-07	2,655	2,655	2,640	2,645	5,900	1,322.50
2005-06-06	2,665	2,670	2,610	2,660	9,800	1,330
2005-06-03	2,800	2,800	2,705	2,705	18,800	1,352.50
2005-06-02	2,770	2,820	2,740	2,820	16,700	1,410
2005-06-01	2,775	2,785	2,690	2,770	22,900	1,385
2005-05-31	2,815	2,815	2,690	2,775	14,600	1,387.50
2005-05-30	2,835	2,840	2,810	2,820	6,100	1,410
2005-05-27	2,725	2,835	2,725	2,835	5,300	1,417.50
2005-05-26	2,820	2,840	2,800	2,805	7,400	1,402.50
2005-05-25	2,725	2,830	2,720	2,765	5,400	1,382.50
2005-05-24	2,795	2,795	2,750	2,765	6,900	1,382.50
2005-05-23	2,750	2,795	2,700	2,795	3,800	1,397.50
2005-05-20	2,740	2,750	2,650	2,750	3,000	1,375
2005-05-19	2,735	2,755	2,700	2,755	7,600	1,377.50
2005-05-18	2,840	2,840	2,565	2,680	15,500	1,340
2005-05-17	2,875	2,895	2,685	2,800	13,400	1,400
2005-05-16	2,780	2,845	2,780	2,840	7,500	1,420
2005-05-13	2,795	2,795	2,720	2,755	11,300	1,377.50
2005-05-12	2,650	2,745	2,650	2,705	8,800	1,352.50
2005-05-11	2,680	2,700	2,610	2,650	5,900	1,325
2005-05-10	2,640	2,695	2,640	2,695	8,600	1,347.50
2005-05-09	2,690	2,690	2,585	2,630	2,400	1,315
2005-05-06	2,560	2,590	2,560	2,580	1,900	1,290
2005-05-02	2,600	2,600	2,575	2,585	1,600	1,292.50
2005-04-28	2,685	2,685	2,620	2,630	2,500	1,315
2005-04-27	2,535	2,715	2,535	2,715	8,100	1,357.50
2005-04-26	2,550	2,560	2,530	2,535	7,800	1,267.50
2005-04-25	2,620	2,620	2,595	2,600	4,900	1,300
2005-04-22	2,605	2,645	2,605	2,630	2,500	1,315
2005-04-21	2,650	2,650	2,595	2,605	9,600	1,302.50
2005-04-20	2,740	2,750	2,650	2,655	9,400	1,327.50
2005-04-19	2,560	2,650	2,560	2,600	17,300	1,300
2005-04-18	2,530	2,560	2,530	2,545	14,000	1,272.50
2005-04-15	2,730	2,735	2,725	2,730	9,000	1,365
2005-04-14	2,760	2,760	2,660	2,700	9,900	1,350
2005-04-13	2,800	2,805	2,800	2,800	1,400	1,400
2005-04-12	2,810	2,850	2,770	2,835	3,100	1,417.50
2005-04-11	2,890	2,900	2,880	2,885	800	1,442.50
2005-04-08	2,900	2,900	2,860	2,875	2,000	1,437.50
2005-04-07	2,920	2,940	2,905	2,925	2,400	1,462.50
2005-04-06	2,850	2,880	2,850	2,880	2,400	1,440
2005-04-05	2,845	2,900	2,845	2,865	2,100	1,432.50
2005-04-04	2,840	2,860	2,840	2,845	1,500	1,422.50
2005-04-01	2,785	2,930	2,785	2,890	4,300	1,445
2005-03-31	2,980	3,000	2,925	2,945	16,700	1,472.50
2005-03-30	2,955	2,980	2,950	2,980	3,000	1,490
2005-03-29	2,980	3,000	2,980	2,980	2,000	1,490
2005-03-28	3,000	3,030	2,965	3,030	7,200	1,515
2005-03-25	2,975	3,000	2,975	3,000	4,300	1,500
2005-03-24	2,980	2,985	2,970	2,980	2,200	1,490
2005-03-23	2,975	3,010	2,975	2,990	3,900	1,495
2005-03-22	3,070	3,080	3,020	3,050	10,600	1,525
2005-03-18	3,060	3,070	3,030	3,070	7,700	1,535
2005-03-17	2,990	3,080	2,990	3,060	20,900	1,530
2005-03-16	3,000	3,070	3,000	3,050	17,200	1,525
2005-03-15	2,990	3,030	2,990	3,000	38,800	1,500
2005-03-14	2,930	2,985	2,930	2,970	6,200	1,485
2005-03-11	2,980	2,985	2,955	2,980	36,200	1,490
2005-03-10	3,010	3,030	2,990	3,020	21,400	1,510
2005-03-09	3,000	3,040	3,000	3,010	43,000	1,505
2005-03-08	2,975	2,985	2,965	2,975	9,900	1,487.50
2005-03-07	2,980	3,000	2,970	2,980	10,200	1,490
2005-03-04	2,995	3,020	2,955	2,985	14,900	1,492.50
2005-03-03	2,975	3,030	2,970	2,985	12,600	1,492.50
2005-03-02	2,970	2,970	2,945	2,970	16,200	1,485
2005-03-01	2,870	2,970	2,865	2,970	49,500	1,485
2005-02-28	2,920	2,920	2,820	2,870	146,100	1,435
2005-02-25	2,920	2,925	2,860	2,920	29,000	1,460
2005-02-24	2,910	2,925	2,880	2,910	40,700	1,455
2005-02-23	2,795	2,930	2,795	2,900	43,900	1,450
2005-02-22	2,810	2,970	2,795	2,875	55,500	1,437.50
2005-02-21	2,800	2,845	2,735	2,810	91,500	1,405
2005-02-18	2,690	2,705	2,670	2,700	25,300	1,350
2005-02-17	2,695	2,705	2,685	2,705	5,300	1,352.50
2005-02-16	2,715	2,720	2,705	2,705	2,300	1,352.50
2005-02-15	2,705	2,735	2,700	2,715	16,800	1,357.50
2005-02-14	2,700	2,730	2,700	2,705	19,100	1,352.50
2005-02-10	2,680	2,700	2,680	2,685	2,500	1,342.50
2005-02-09	2,720	2,730	2,680	2,680	5,500	1,340
2005-02-08	2,680	2,745	2,680	2,730	8,700	1,365
2005-02-07	2,760	2,770	2,655	2,720	9,700	1,360
2005-02-04	2,725	2,765	2,675	2,680	9,700	1,340
2005-02-03	2,725	2,765	2,710	2,765	8,800	1,382.50
2005-02-02	2,775	2,780	2,680	2,750	24,100	1,375
2005-02-01	2,640	2,900	2,640	2,775	27,200	1,387.50
2005-01-31	2,660	2,675	2,635	2,645	9,700	1,322.50
2005-01-28	2,650	2,700	2,650	2,660	12,800	1,330
2005-01-27	2,695	2,715	2,615	2,665	12,000	1,332.50
2005-01-26	2,740	2,750	2,690	2,695	16,100	1,347.50
2005-01-25	2,630	2,750	2,630	2,725	13,300	1,362.50
2005-01-24	2,610	2,650	2,585	2,640	8,900	1,320
2005-01-21	2,575	2,590	2,560	2,590	3,900	1,295
2005-01-20	2,570	2,580	2,560	2,560	4,900	1,280
2005-01-19	2,545	2,600	2,545	2,590	5,700	1,295
2005-01-18	2,550	2,585	2,545	2,550	19,200	1,275
2005-01-17	2,595	2,595	2,545	2,550	17,700	1,275
2005-01-14	2,555	2,600	2,550	2,585	8,300	1,292.50
2005-01-13	2,605	2,640	2,570	2,635	5,200	1,317.50
2005-01-12	2,645	2,660	2,560	2,615	17,200	1,307.50
2005-01-11	2,670	2,670	2,600	2,650	45,800	1,325
2005-01-07	2,600	2,730	2,590	2,660	29,800	1,330
2005-01-06	2,475	2,700	2,455	2,610	40,200	1,305
2005-01-05	2,420	2,435	2,420	2,435	10,600	1,217.50
2005-01-04	2,420	2,430	2,420	2,420	5,800	1,210

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 [2005年度]

2674 (株)ハードオフコーポレーションの時系列データ [2005年度]