2674 (株)ハードオフコーポレーションの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	691	715	691	707	30,000	707
2006-12-28	700	700	687	689	37,400	689
2006-12-27	696	710	692	692	43,400	692
2006-12-26	708	709	694	696	56,100	696
2006-12-25	720	722	710	710	32,600	710
2006-12-22	722	726	718	718	35,600	718
2006-12-21	730	730	722	723	26,100	723
2006-12-20	737	739	723	730	32,700	730
2006-12-19	720	736	719	732	150,100	732
2006-12-18	735	739	720	725	55,500	725
2006-12-15	745	745	734	734	29,300	734
2006-12-14	742	747	740	741	15,500	741
2006-12-13	741	744	735	742	26,600	742
2006-12-12	749	750	740	743	32,500	743
2006-12-11	749	749	738	744	22,600	744
2006-12-08	749	749	736	736	41,500	736
2006-12-07	742	749	734	744	22,600	744
2006-12-06	737	748	730	735	43,700	735
2006-12-05	756	763	725	730	95,300	730
2006-12-04	768	778	755	762	41,100	762
2006-12-01	781	782	764	767	36,600	767
2006-11-30	781	784	771	772	10,400	772
2006-11-29	757	772	755	772	18,800	772
2006-11-28	759	760	748	757	19,400	757
2006-11-27	752	760	745	760	23,000	760
2006-11-24	765	775	745	751	28,100	751
2006-11-22	766	768	760	766	11,200	766
2006-11-21	754	769	738	758	26,100	758
2006-11-20	810	811	782	782	17,100	782
2006-11-17	820	823	804	805	12,100	805
2006-11-16	844	844	821	822	5,100	822
2006-11-15	838	845	831	835	6,200	835
2006-11-14	855	855	828	836	9,800	836
2006-11-13	840	899	830	835	23,800	835
2006-11-10	827	850	827	844	27,200	844
2006-11-09	881	889	880	887	7,200	887
2006-11-08	890	890	883	884	13,100	884
2006-11-07	886	889	885	887	6,300	887
2006-11-06	886	897	885	887	7,900	887
2006-11-02	894	896	888	890	18,300	890
2006-11-01	891	900	890	898	18,500	898
2006-10-31	895	900	881	900	29,800	900
2006-10-30	878	890	871	871	72,700	871
2006-10-27	910	911	865	875	36,300	875
2006-10-26	931	932	886	908	47,900	908
2006-10-25	938	945	935	936	30,400	936
2006-10-24	934	935	929	929	15,900	929
2006-10-23	920	940	920	929	14,900	929
2006-10-20	926	926	915	920	27,100	920
2006-10-19	921	929	915	923	20,000	923
2006-10-18	919	924	910	914	16,500	914
2006-10-17	925	925	912	916	8,400	916
2006-10-16	912	925	912	924	8,300	924
2006-10-13	925	927	903	916	20,900	916
2006-10-12	906	925	906	915	24,800	915
2006-10-11	894	909	888	902	11,800	902
2006-10-10	910	911	888	894	7,700	894
2006-10-06	934	944	920	921	5,200	921
2006-10-05	964	965	949	954	13,600	954
2006-10-04	948	958	948	957	69,700	957
2006-10-03	900	939	900	929	43,900	929
2006-10-02	875	900	875	893	6,800	893
2006-09-29	849	880	847	870	12,100	870
2006-09-28	870	874	853	859	5,000	859
2006-09-27	841	865	840	865	12,500	865
2006-09-26	830	855	830	851	13,300	851
2006-09-25	837	838	830	835	12,600	835
2006-09-22	832	859	832	849	15,900	849
2006-09-21	890	890	870	872	3,800	872
2006-09-20	900	900	885	885	3,000	885
2006-09-19	903	908	890	900	3,800	900
2006-09-15	904	904	895	900	2,500	900
2006-09-14	901	909	900	908	4,400	908
2006-09-13	910	910	902	902	2,600	902
2006-09-12	919	919	910	910	3,400	910
2006-09-11	922	922	913	920	4,300	920
2006-09-08	900	916	900	916	9,000	916
2006-09-07	912	917	903	905	2,600	905
2006-09-06	920	929	890	922	9,400	922
2006-09-05	925	930	920	928	6,500	928
2006-09-04	926	930	920	928	12,900	928
2006-09-01	929	929	910	925	7,600	925
2006-08-31	913	928	911	913	11,000	913
2006-08-30	919	919	912	913	3,500	913
2006-08-29	914	918	913	918	2,400	918
2006-08-28	908	915	908	910	9,700	910
2006-08-25	906	912	905	908	6,500	908
2006-08-24	923	923	905	905	3,300	905
2006-08-23	920	923	917	923	4,000	923
2006-08-22	918	924	913	920	9,900	920
2006-08-21	920	923	915	920	15,800	920
2006-08-18	915	917	912	912	6,000	912
2006-08-17	912	915	909	909	6,400	909
2006-08-16	905	912	903	908	5,200	908
2006-08-15	907	910	903	903	4,800	903
2006-08-14	939	940	900	916	9,400	916
2006-08-11	931	938	923	938	6,200	938
2006-08-10	920	937	909	931	15,000	931
2006-08-09	907	919	903	917	8,300	917
2006-08-08	901	919	901	917	8,900	917
2006-08-07	889	891	877	891	12,800	891
2006-08-04	885	890	880	890	10,700	890
2006-08-03	880	885	869	869	11,100	869
2006-08-02	834	864	833	860	22,100	860
2006-08-01	809	840	809	827	12,200	827
2006-07-31	819	820	800	808	11,000	808
2006-07-28	788	809	788	802	4,700	802
2006-07-27	796	806	785	787	10,600	787
2006-07-26	833	833	811	811	3,900	811
2006-07-25	824	824	811	823	5,200	823
2006-07-24	803	835	800	824	13,100	824
2006-07-21	825	835	825	825	4,800	825
2006-07-20	815	833	810	833	3,400	833
2006-07-19	816	818	800	815	7,400	815
2006-07-18	850	855	800	816	12,200	816
2006-07-14	870	870	854	854	4,900	854
2006-07-13	880	880	870	870	6,100	870
2006-07-12	896	896	883	887	5,100	887
2006-07-11	886	890	885	890	7,900	890
2006-07-10	881	886	880	886	7,200	886
2006-07-07	891	891	881	881	1,600	881
2006-07-06	900	900	881	886	6,000	886
2006-07-05	875	895	875	889	11,800	889
2006-07-04	884	893	880	893	14,400	893
2006-07-03	870	872	858	864	17,800	864
2006-06-30	885	893	871	874	21,800	874
2006-06-29	891	893	886	887	20,500	887
2006-06-28	885	895	885	894	12,000	894
2006-06-27	900	910	885	893	10,000	893
2006-06-26	909	909	885	885	5,300	885
2006-06-23	883	885	873	881	17,300	881
2006-06-22	889	900	877	882	13,400	882
2006-06-21	900	900	879	879	14,600	879
2006-06-20	920	920	891	900	10,100	900
2006-06-19	930	942	928	930	9,000	930
2006-06-16	929	940	920	937	14,900	937
2006-06-15	939	939	917	929	6,000	929
2006-06-14	900	922	900	916	7,000	916
2006-06-13	930	950	918	923	15,100	923
2006-06-12	890	930	889	930	26,900	930
2006-06-09	886	899	884	890	23,600	890
2006-06-08	881	892	852	852	22,800	852
2006-06-07	892	900	881	881	23,300	881
2006-06-06	870	894	870	882	19,000	882
2006-06-05	858	880	845	880	11,900	880
2006-06-02	830	860	830	850	30,100	850
2006-06-01	865	886	832	833	14,300	833
2006-05-31	870	871	860	869	13,500	869
2006-05-30	914	914	884	889	17,700	889
2006-05-29	887	915	880	900	20,100	900
2006-05-26	885	887	877	883	5,500	883
2006-05-25	884	884	874	875	10,200	875
2006-05-24	890	890	866	880	8,800	880
2006-05-23	852	899	851	880	34,300	880
2006-05-22	900	910	884	893	15,400	893
2006-05-19	852	875	851	872	15,800	872
2006-05-18	875	875	861	862	15,600	862
2006-05-17	890	896	880	883	26,900	883
2006-05-16	915	915	880	880	41,900	880
2006-05-15	933	934	880	912	32,400	912
2006-05-12	970	977	933	933	24,400	933
2006-05-11	972	977	972	975	18,200	975
2006-05-10	977	989	972	973	43,900	973
2006-05-09	1,005	1,009	971	976	40,900	976
2006-05-08	1,035	1,035	1,012	1,013	12,900	1,013
2006-05-02	1,030	1,030	1,012	1,021	13,300	1,021
2006-05-01	1,040	1,045	1,010	1,015	9,600	1,015
2006-04-28	1,024	1,030	1,005	1,030	24,000	1,030
2006-04-27	1,015	1,030	1,012	1,030	33,600	1,030
2006-04-26	1,006	1,015	1,002	1,006	20,300	1,006
2006-04-25	990	1,015	990	1,000	15,100	1,000
2006-04-24	1,019	1,020	989	990	33,800	990
2006-04-21	1,046	1,058	1,010	1,019	29,300	1,019
2006-04-20	1,067	1,073	1,040	1,048	32,900	1,048
2006-04-19	1,079	1,079	1,070	1,073	16,000	1,073
2006-04-18	1,046	1,064	1,041	1,059	23,600	1,059
2006-04-17	1,081	1,081	1,045	1,047	34,100	1,047
2006-04-14	1,071	1,090	1,070	1,081	17,200	1,081
2006-04-13	1,090	1,090	1,070	1,079	41,900	1,079
2006-04-12	1,112	1,125	1,090	1,090	53,600	1,090
2006-04-11	1,142	1,148	1,092	1,111	210,500	1,111
2006-04-10	1,039	1,047	1,033	1,042	38,500	1,042
2006-04-07	1,050	1,054	1,034	1,040	58,800	1,040
2006-04-06	1,070	1,078	1,068	1,070	32,900	1,070
2006-04-05	1,074	1,092	1,062	1,070	61,100	1,070
2006-04-04	1,095	1,110	1,080	1,095	95,200	1,095
2006-04-03	1,124	1,136	1,110	1,120	151,800	1,120
2006-03-31	1,181	1,189	1,118	1,125	282,900	1,125
2006-03-30	1,098	1,292	1,092	1,170	1,030,600	1,170
2006-03-29	1,100	1,129	1,050	1,092	752,900	1,092
2006-03-28	1,094	1,094	1,094	1,094	33,200	1,094
2006-03-27	1,004	1,004	1,004	1,004	154,600	1,004
2006-03-24	905	908	902	904	43,600	904
2006-03-23	919	920	901	903	49,400	903
2006-03-22	920	920	910	912	73,600	912
2006-03-20	900	900	885	890	30,200	890
2006-03-17	886	886	876	880	31,300	880
2006-03-16	881	890	876	876	25,500	876
2006-03-15	903	903	874	875	50,100	875
2006-03-14	898	899	869	873	55,400	873
2006-03-13	925	925	889	899	39,000	899
2006-03-10	854	899	853	888	73,600	888
2006-03-09	832	845	822	845	63,400	845
2006-03-08	859	860	841	841	56,800	841
2006-03-07	869	871	859	862	38,600	862
2006-03-06	893	895	865	878	28,400	878
2006-03-03	891	905	891	895	13,800	895
2006-03-02	930	930	890	891	51,600	891
2006-03-01	899	928	891	903	53,400	903
2006-02-28	901	914	899	900	61,600	900
2006-02-27	929	938	897	897	55,900	897
2006-02-24	931	945	922	927	35,700	927
2006-02-23	910	948	902	933	26,400	933
2006-02-22	901	923	901	907	23,200	907
2006-02-21	862	917	861	917	180,900	917
2006-02-20	960	960	900	912	79,400	912
2006-02-17	975	978	963	963	34,200	963
2006-02-16	960	982	960	982	37,200	982
2006-02-15	986	993	970	972	62,500	972
2006-02-14	977	978	965	970	78,300	970
2006-02-13	974	990	973	975	76,000	975
2006-02-10	975	976	966	972	60,800	972
2006-02-09	981	990	964	968	112,800	968
2006-02-08	991	993	970	981	121,300	981
2006-02-07	1,000	1,002	984	992	176,300	992
2006-02-06	1,011	1,018	999	1,002	82,800	1,002
2006-02-03	1,033	1,040	1,002	1,020	49,200	1,020
2006-02-02	1,024	1,043	1,024	1,033	45,400	1,033
2006-02-01	1,060	1,060	1,039	1,039	21,400	1,039
2006-01-31	1,078	1,082	1,052	1,060	29,700	1,060
2006-01-30	1,092	1,092	1,075	1,076	35,200	1,076
2006-01-27	1,061	1,075	1,057	1,072	35,100	1,072
2006-01-26	1,048	1,059	1,036	1,055	23,100	1,055
2006-01-25	1,032	1,050	1,030	1,033	29,300	1,033
2006-01-24	1,026	1,037	1,024	1,033	33,300	1,033
2006-01-23	1,047	1,047	1,025	1,025	71,800	1,025
2006-01-20	1,070	1,075	1,028	1,050	46,000	1,050
2006-01-19	1,020	1,067	1,000	1,066	65,100	1,066
2006-01-18	1,085	1,089	980	1,010	170,500	1,010
2006-01-17	1,110	1,115	1,088	1,088	82,600	1,088
2006-01-16	1,116	1,127	1,110	1,110	105,900	1,110
2006-01-13	1,128	1,133	1,115	1,116	106,000	1,116
2006-01-12	1,140	1,140	1,128	1,129	82,900	1,129
2006-01-11	1,166	1,167	1,128	1,140	111,900	1,140
2006-01-10	1,180	1,181	1,161	1,166	55,000	1,166
2006-01-06	1,160	1,175	1,160	1,169	36,600	1,169
2006-01-05	1,150	1,181	1,132	1,159	115,800	1,159
2006-01-04	1,166	1,167	1,150	1,151	50,100	1,151

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 [2006年度]

2674 (株)ハードオフコーポレーションの時系列データ [2006年度]