2674 (株)ハードオフコーポレーション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 412 | 419 | 409 | 409 | 18,400 | 409 |
| 2007-12-27 | 424 | 435 | 414 | 415 | 25,700 | 415 |
| 2007-12-26 | 420 | 425 | 418 | 420 | 36,100 | 420 |
| 2007-12-25 | 418 | 422 | 411 | 411 | 120,600 | 411 |
| 2007-12-21 | 431 | 431 | 413 | 416 | 80,200 | 416 |
| 2007-12-20 | 441 | 444 | 432 | 433 | 33,800 | 433 |
| 2007-12-19 | 445 | 449 | 440 | 441 | 26,800 | 441 |
| 2007-12-18 | 446 | 447 | 438 | 446 | 33,500 | 446 |
| 2007-12-17 | 459 | 464 | 448 | 449 | 47,700 | 449 |
| 2007-12-14 | 468 | 468 | 456 | 459 | 34,400 | 459 |
| 2007-12-13 | 471 | 473 | 463 | 463 | 31,300 | 463 |
| 2007-12-12 | 465 | 466 | 458 | 466 | 49,600 | 466 |
| 2007-12-11 | 477 | 481 | 468 | 468 | 33,000 | 468 |
| 2007-12-10 | 476 | 480 | 473 | 476 | 61,900 | 476 |
| 2007-12-07 | 461 | 475 | 461 | 470 | 89,700 | 470 |
| 2007-12-06 | 455 | 459 | 450 | 451 | 75,400 | 451 |
| 2007-12-05 | 458 | 460 | 445 | 448 | 98,600 | 448 |
| 2007-12-04 | 465 | 468 | 453 | 455 | 147,100 | 455 |
| 2007-12-03 | 488 | 490 | 466 | 470 | 139,100 | 470 |
| 2007-11-30 | 499 | 500 | 484 | 486 | 80,600 | 486 |
| 2007-11-29 | 510 | 510 | 500 | 501 | 20,800 | 501 |
| 2007-11-28 | 508 | 510 | 502 | 504 | 24,300 | 504 |
| 2007-11-27 | 505 | 506 | 499 | 502 | 25,300 | 502 |
| 2007-11-26 | 500 | 509 | 498 | 501 | 10,400 | 501 |
| 2007-11-22 | 490 | 503 | 490 | 500 | 15,500 | 500 |
| 2007-11-21 | 500 | 510 | 497 | 500 | 17,600 | 500 |
| 2007-11-20 | 486 | 500 | 472 | 497 | 43,500 | 497 |
| 2007-11-19 | 503 | 513 | 490 | 496 | 34,800 | 496 |
| 2007-11-16 | 519 | 526 | 516 | 519 | 12,400 | 519 |
| 2007-11-15 | 539 | 547 | 522 | 529 | 23,800 | 529 |
| 2007-11-14 | 530 | 550 | 527 | 539 | 22,900 | 539 |
| 2007-11-13 | 536 | 545 | 495 | 527 | 27,900 | 527 |
| 2007-11-12 | 555 | 563 | 540 | 546 | 30,000 | 546 |
| 2007-11-09 | 541 | 559 | 541 | 553 | 26,400 | 553 |
| 2007-11-08 | 560 | 565 | 537 | 548 | 16,400 | 548 |
| 2007-11-07 | 579 | 580 | 563 | 566 | 12,900 | 566 |
| 2007-11-06 | 561 | 573 | 561 | 566 | 12,300 | 566 |
| 2007-11-05 | 590 | 590 | 565 | 570 | 10,500 | 570 |
| 2007-11-02 | 577 | 591 | 567 | 581 | 7,300 | 581 |
| 2007-11-01 | 595 | 595 | 584 | 586 | 9,300 | 586 |
| 2007-10-31 | 584 | 593 | 581 | 591 | 14,900 | 591 |
| 2007-10-30 | 555 | 581 | 555 | 581 | 27,000 | 581 |
| 2007-10-29 | 544 | 563 | 544 | 555 | 18,600 | 555 |
| 2007-10-26 | 540 | 547 | 539 | 543 | 15,800 | 543 |
| 2007-10-25 | 541 | 541 | 527 | 539 | 8,300 | 539 |
| 2007-10-24 | 548 | 549 | 540 | 546 | 12,500 | 546 |
| 2007-10-23 | 547 | 550 | 540 | 544 | 21,900 | 544 |
| 2007-10-22 | 530 | 537 | 520 | 537 | 24,700 | 537 |
| 2007-10-19 | 552 | 553 | 538 | 538 | 18,600 | 538 |
| 2007-10-18 | 543 | 556 | 543 | 552 | 24,300 | 552 |
| 2007-10-17 | 546 | 555 | 542 | 542 | 26,200 | 542 |
| 2007-10-16 | 561 | 566 | 556 | 556 | 25,600 | 556 |
| 2007-10-15 | 591 | 599 | 576 | 576 | 28,000 | 576 |
| 2007-10-12 | 597 | 608 | 588 | 588 | 42,600 | 588 |
| 2007-10-11 | 602 | 605 | 594 | 597 | 24,100 | 597 |
| 2007-10-10 | 602 | 605 | 600 | 602 | 30,000 | 602 |
| 2007-10-09 | 580 | 593 | 580 | 592 | 20,000 | 592 |
| 2007-10-05 | 586 | 589 | 579 | 580 | 35,700 | 580 |
| 2007-10-04 | 581 | 587 | 577 | 578 | 39,300 | 578 |
| 2007-10-03 | 570 | 579 | 570 | 575 | 22,400 | 575 |
| 2007-10-02 | 566 | 570 | 560 | 567 | 23,700 | 567 |
| 2007-10-01 | 560 | 574 | 560 | 566 | 45,200 | 566 |
| 2007-09-28 | 549 | 578 | 549 | 560 | 69,600 | 560 |
| 2007-09-27 | 527 | 544 | 520 | 542 | 16,200 | 542 |
| 2007-09-26 | 540 | 540 | 522 | 527 | 10,800 | 527 |
| 2007-09-25 | 520 | 548 | 515 | 533 | 18,000 | 533 |
| 2007-09-21 | 520 | 525 | 514 | 520 | 16,700 | 520 |
| 2007-09-20 | 525 | 527 | 507 | 512 | 17,300 | 512 |
| 2007-09-19 | 511 | 519 | 511 | 516 | 9,500 | 516 |
| 2007-09-18 | 512 | 514 | 502 | 505 | 12,200 | 505 |
| 2007-09-14 | 500 | 520 | 496 | 511 | 65,800 | 511 |
| 2007-09-13 | 505 | 515 | 486 | 496 | 40,800 | 496 |
| 2007-09-12 | 524 | 526 | 515 | 515 | 35,600 | 515 |
| 2007-09-11 | 527 | 528 | 522 | 523 | 111,800 | 523 |
| 2007-09-10 | 524 | 533 | 522 | 530 | 19,600 | 530 |
| 2007-09-07 | 532 | 536 | 516 | 524 | 41,500 | 524 |
| 2007-09-06 | 533 | 552 | 529 | 534 | 9,500 | 534 |
| 2007-09-05 | 551 | 556 | 531 | 543 | 44,000 | 543 |
| 2007-09-04 | 560 | 560 | 540 | 547 | 14,400 | 547 |
| 2007-09-03 | 559 | 563 | 556 | 559 | 14,600 | 559 |
| 2007-08-31 | 555 | 560 | 554 | 560 | 26,400 | 560 |
| 2007-08-30 | 555 | 559 | 546 | 548 | 12,600 | 548 |
| 2007-08-29 | 543 | 545 | 533 | 545 | 31,900 | 545 |
| 2007-08-28 | 560 | 560 | 547 | 553 | 22,900 | 553 |
| 2007-08-27 | 562 | 569 | 562 | 566 | 37,900 | 566 |
| 2007-08-24 | 577 | 578 | 564 | 572 | 40,300 | 572 |
| 2007-08-23 | 581 | 585 | 575 | 580 | 17,000 | 580 |
| 2007-08-22 | 590 | 590 | 575 | 580 | 24,900 | 580 |
| 2007-08-21 | 585 | 589 | 582 | 588 | 9,100 | 588 |
| 2007-08-20 | 592 | 595 | 583 | 585 | 19,400 | 585 |
| 2007-08-17 | 600 | 604 | 581 | 582 | 46,200 | 582 |
| 2007-08-16 | 614 | 615 | 596 | 611 | 29,200 | 611 |
| 2007-08-15 | 625 | 629 | 611 | 614 | 41,300 | 614 |
| 2007-08-14 | 625 | 645 | 622 | 626 | 39,100 | 626 |
| 2007-08-13 | 618 | 630 | 617 | 625 | 23,300 | 625 |
| 2007-08-10 | 630 | 633 | 614 | 627 | 40,500 | 627 |
| 2007-08-09 | 641 | 644 | 626 | 639 | 50,800 | 639 |
| 2007-08-08 | 642 | 646 | 627 | 641 | 30,300 | 641 |
| 2007-08-07 | 645 | 648 | 641 | 645 | 34,300 | 645 |
| 2007-08-06 | 642 | 649 | 638 | 645 | 21,800 | 645 |
| 2007-08-03 | 649 | 652 | 647 | 652 | 12,800 | 652 |
| 2007-08-02 | 650 | 653 | 647 | 651 | 13,900 | 651 |
| 2007-08-01 | 658 | 659 | 645 | 646 | 15,400 | 646 |
| 2007-07-31 | 650 | 657 | 647 | 657 | 24,500 | 657 |
| 2007-07-30 | 631 | 657 | 625 | 657 | 20,000 | 657 |
| 2007-07-27 | 623 | 642 | 623 | 635 | 36,700 | 635 |
| 2007-07-26 | 662 | 662 | 653 | 654 | 35,200 | 654 |
| 2007-07-25 | 653 | 658 | 643 | 653 | 49,400 | 653 |
| 2007-07-24 | 645 | 672 | 640 | 657 | 107,800 | 657 |
| 2007-07-23 | 646 | 647 | 639 | 641 | 39,700 | 641 |
| 2007-07-20 | 648 | 650 | 641 | 643 | 33,400 | 643 |
| 2007-07-19 | 629 | 647 | 629 | 641 | 68,300 | 641 |
| 2007-07-18 | 631 | 633 | 620 | 627 | 86,700 | 627 |
| 2007-07-17 | 616 | 630 | 615 | 624 | 101,200 | 624 |
| 2007-07-13 | 612 | 619 | 609 | 609 | 75,100 | 609 |
| 2007-07-12 | 613 | 617 | 605 | 610 | 95,300 | 610 |
| 2007-07-11 | 627 | 627 | 609 | 612 | 105,600 | 612 |
| 2007-07-10 | 613 | 624 | 607 | 624 | 110,100 | 624 |
| 2007-07-09 | 620 | 623 | 605 | 612 | 86,400 | 612 |
| 2007-07-06 | 620 | 621 | 608 | 615 | 86,900 | 615 |
| 2007-07-05 | 650 | 650 | 620 | 626 | 58,000 | 626 |
| 2007-07-04 | 655 | 655 | 622 | 642 | 62,900 | 642 |
| 2007-07-03 | 661 | 661 | 650 | 655 | 28,700 | 655 |
| 2007-07-02 | 666 | 668 | 655 | 655 | 46,200 | 655 |
| 2007-06-29 | 652 | 662 | 651 | 657 | 29,200 | 657 |
| 2007-06-28 | 660 | 661 | 645 | 652 | 36,600 | 652 |
| 2007-06-27 | 668 | 668 | 655 | 660 | 32,200 | 660 |
| 2007-06-26 | 677 | 678 | 665 | 672 | 11,000 | 672 |
| 2007-06-25 | 683 | 684 | 676 | 676 | 6,300 | 676 |
| 2007-06-22 | 686 | 686 | 672 | 678 | 6,700 | 678 |
| 2007-06-21 | 676 | 688 | 671 | 688 | 16,000 | 688 |
| 2007-06-20 | 664 | 673 | 664 | 672 | 11,700 | 672 |
| 2007-06-19 | 665 | 670 | 662 | 668 | 13,800 | 668 |
| 2007-06-18 | 669 | 671 | 661 | 669 | 38,600 | 669 |
| 2007-06-15 | 669 | 672 | 667 | 669 | 31,100 | 669 |
| 2007-06-14 | 671 | 680 | 656 | 669 | 52,700 | 669 |
| 2007-06-13 | 677 | 679 | 675 | 679 | 13,300 | 679 |
| 2007-06-12 | 685 | 685 | 676 | 680 | 40,400 | 680 |
| 2007-06-11 | 683 | 687 | 678 | 682 | 19,100 | 682 |
| 2007-06-08 | 692 | 692 | 674 | 681 | 33,200 | 681 |
| 2007-06-07 | 689 | 693 | 686 | 686 | 19,200 | 686 |
| 2007-06-06 | 697 | 698 | 693 | 694 | 6,600 | 694 |
| 2007-06-05 | 696 | 699 | 693 | 699 | 11,400 | 699 |
| 2007-06-04 | 696 | 698 | 692 | 696 | 35,100 | 696 |
| 2007-06-01 | 687 | 692 | 686 | 689 | 14,500 | 689 |
| 2007-05-31 | 687 | 689 | 684 | 686 | 26,500 | 686 |
| 2007-05-30 | 690 | 691 | 688 | 688 | 6,600 | 688 |
| 2007-05-29 | 692 | 694 | 690 | 692 | 11,800 | 692 |
| 2007-05-28 | 695 | 699 | 692 | 692 | 16,800 | 692 |
| 2007-05-25 | 700 | 700 | 695 | 695 | 11,200 | 695 |
| 2007-05-24 | 709 | 709 | 698 | 702 | 3,700 | 702 |
| 2007-05-23 | 711 | 711 | 696 | 704 | 8,900 | 704 |
| 2007-05-22 | 700 | 702 | 691 | 701 | 7,700 | 701 |
| 2007-05-21 | 695 | 702 | 695 | 699 | 6,500 | 699 |
| 2007-05-18 | 694 | 703 | 694 | 698 | 7,400 | 698 |
| 2007-05-17 | 697 | 703 | 697 | 699 | 9,600 | 699 |
| 2007-05-16 | 719 | 719 | 697 | 703 | 27,000 | 703 |
| 2007-05-15 | 712 | 719 | 700 | 718 | 32,700 | 718 |
| 2007-05-14 | 722 | 738 | 722 | 728 | 36,600 | 728 |
| 2007-05-11 | 725 | 725 | 717 | 721 | 13,300 | 721 |
| 2007-05-10 | 720 | 725 | 720 | 725 | 23,500 | 725 |
| 2007-05-09 | 705 | 725 | 703 | 712 | 32,400 | 712 |
| 2007-05-08 | 704 | 705 | 702 | 705 | 9,400 | 705 |
| 2007-05-07 | 699 | 703 | 699 | 703 | 7,800 | 703 |
| 2007-05-02 | 698 | 700 | 695 | 698 | 5,700 | 698 |
| 2007-05-01 | 705 | 705 | 696 | 698 | 5,900 | 698 |
| 2007-04-27 | 701 | 703 | 698 | 698 | 4,200 | 698 |
| 2007-04-26 | 698 | 704 | 697 | 700 | 6,400 | 700 |
| 2007-04-25 | 700 | 703 | 698 | 699 | 6,200 | 699 |
| 2007-04-24 | 704 | 704 | 700 | 702 | 6,000 | 702 |
| 2007-04-23 | 710 | 710 | 701 | 701 | 11,500 | 701 |
| 2007-04-20 | 703 | 703 | 700 | 702 | 7,000 | 702 |
| 2007-04-19 | 703 | 705 | 699 | 702 | 21,200 | 702 |
| 2007-04-18 | 700 | 704 | 699 | 699 | 28,600 | 699 |
| 2007-04-17 | 700 | 705 | 699 | 703 | 14,400 | 703 |
| 2007-04-16 | 700 | 706 | 696 | 701 | 15,400 | 701 |
| 2007-04-13 | 697 | 700 | 697 | 697 | 8,900 | 697 |
| 2007-04-12 | 704 | 704 | 697 | 701 | 8,200 | 701 |
| 2007-04-11 | 702 | 705 | 699 | 699 | 15,500 | 699 |
| 2007-04-10 | 702 | 705 | 700 | 702 | 5,500 | 702 |
| 2007-04-09 | 702 | 707 | 700 | 702 | 22,300 | 702 |
| 2007-04-06 | 709 | 709 | 702 | 703 | 7,100 | 703 |
| 2007-04-05 | 713 | 714 | 706 | 706 | 10,200 | 706 |
| 2007-04-04 | 715 | 715 | 705 | 713 | 10,200 | 713 |
| 2007-04-03 | 702 | 704 | 700 | 700 | 10,800 | 700 |
| 2007-04-02 | 710 | 710 | 701 | 701 | 13,600 | 701 |
| 2007-03-30 | 708 | 713 | 703 | 706 | 9,300 | 706 |
| 2007-03-29 | 704 | 709 | 701 | 702 | 12,200 | 702 |
| 2007-03-28 | 701 | 707 | 701 | 704 | 14,700 | 704 |
| 2007-03-27 | 709 | 709 | 698 | 704 | 37,700 | 704 |
| 2007-03-26 | 720 | 722 | 713 | 722 | 26,900 | 722 |
| 2007-03-23 | 721 | 733 | 721 | 728 | 17,900 | 728 |
| 2007-03-22 | 716 | 722 | 716 | 718 | 8,800 | 718 |
| 2007-03-20 | 714 | 718 | 713 | 713 | 5,600 | 713 |
| 2007-03-19 | 721 | 721 | 708 | 711 | 41,500 | 711 |
| 2007-03-16 | 715 | 717 | 710 | 711 | 32,300 | 711 |
| 2007-03-15 | 711 | 716 | 709 | 710 | 30,500 | 710 |
| 2007-03-14 | 720 | 722 | 708 | 709 | 44,400 | 709 |
| 2007-03-13 | 733 | 735 | 726 | 726 | 24,000 | 726 |
| 2007-03-12 | 728 | 745 | 728 | 732 | 11,000 | 732 |
| 2007-03-09 | 725 | 734 | 725 | 727 | 34,600 | 727 |
| 2007-03-08 | 730 | 738 | 727 | 735 | 13,000 | 735 |
| 2007-03-07 | 737 | 737 | 725 | 728 | 20,200 | 728 |
| 2007-03-06 | 721 | 739 | 717 | 728 | 27,800 | 728 |
| 2007-03-05 | 734 | 736 | 717 | 723 | 48,500 | 723 |
| 2007-03-02 | 740 | 740 | 728 | 733 | 43,700 | 733 |
| 2007-03-01 | 755 | 760 | 741 | 744 | 32,500 | 744 |
| 2007-02-28 | 749 | 754 | 735 | 750 | 20,400 | 750 |
| 2007-02-27 | 775 | 775 | 763 | 767 | 15,600 | 767 |
| 2007-02-26 | 780 | 780 | 764 | 769 | 17,800 | 769 |
| 2007-02-23 | 770 | 779 | 770 | 778 | 17,700 | 778 |
| 2007-02-22 | 779 | 781 | 759 | 770 | 24,600 | 770 |
| 2007-02-21 | 753 | 759 | 753 | 759 | 15,000 | 759 |
| 2007-02-20 | 753 | 756 | 751 | 753 | 21,100 | 753 |
| 2007-02-19 | 758 | 763 | 751 | 751 | 14,900 | 751 |
| 2007-02-16 | 750 | 759 | 750 | 754 | 27,500 | 754 |
| 2007-02-15 | 780 | 780 | 753 | 759 | 31,800 | 759 |
| 2007-02-14 | 771 | 780 | 765 | 775 | 20,500 | 775 |
| 2007-02-13 | 811 | 811 | 775 | 786 | 22,400 | 786 |
| 2007-02-09 | 800 | 811 | 788 | 811 | 43,900 | 811 |
| 2007-02-08 | 762 | 774 | 760 | 770 | 32,200 | 770 |
| 2007-02-07 | 747 | 754 | 744 | 751 | 17,700 | 751 |
| 2007-02-06 | 746 | 746 | 741 | 744 | 14,700 | 744 |
| 2007-02-05 | 746 | 746 | 739 | 739 | 16,200 | 739 |
| 2007-02-02 | 740 | 744 | 735 | 737 | 29,200 | 737 |
| 2007-02-01 | 730 | 738 | 730 | 738 | 13,400 | 738 |
| 2007-01-31 | 734 | 735 | 730 | 730 | 8,800 | 730 |
| 2007-01-30 | 732 | 738 | 731 | 733 | 13,200 | 733 |
| 2007-01-29 | 733 | 735 | 728 | 730 | 14,500 | 730 |
| 2007-01-26 | 729 | 735 | 725 | 730 | 15,700 | 730 |
| 2007-01-25 | 742 | 746 | 730 | 731 | 42,400 | 731 |
| 2007-01-24 | 735 | 742 | 732 | 737 | 39,200 | 737 |
| 2007-01-23 | 742 | 742 | 733 | 734 | 21,900 | 734 |
| 2007-01-22 | 738 | 740 | 735 | 736 | 26,800 | 736 |
| 2007-01-19 | 740 | 743 | 734 | 734 | 17,200 | 734 |
| 2007-01-18 | 735 | 743 | 735 | 737 | 12,000 | 737 |
| 2007-01-17 | 733 | 741 | 733 | 734 | 24,800 | 734 |
| 2007-01-16 | 729 | 735 | 729 | 733 | 16,500 | 733 |
| 2007-01-15 | 733 | 737 | 728 | 729 | 20,400 | 729 |
| 2007-01-12 | 730 | 738 | 730 | 733 | 32,500 | 733 |
| 2007-01-11 | 727 | 731 | 722 | 729 | 20,700 | 729 |
| 2007-01-10 | 735 | 735 | 725 | 726 | 23,900 | 726 |
| 2007-01-09 | 730 | 733 | 722 | 727 | 22,900 | 727 |
| 2007-01-05 | 724 | 732 | 720 | 722 | 36,800 | 722 |
| 2007-01-04 | 713 | 722 | 713 | 722 | 22,600 | 722 |
分割・併合履歴 ： [2005-09-27]1株→2株
