2674 (株)ハードオフコーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 373 | 375 | 370 | 375 | 8,600 | 375 |
| 2008-12-29 | 369 | 372 | 368 | 372 | 9,900 | 372 |
| 2008-12-26 | 363 | 369 | 363 | 367 | 6,000 | 367 |
| 2008-12-25 | 368 | 371 | 360 | 363 | 21,600 | 363 |
| 2008-12-24 | 373 | 379 | 368 | 372 | 15,800 | 372 |
| 2008-12-22 | 379 | 384 | 375 | 377 | 26,800 | 377 |
| 2008-12-19 | 384 | 385 | 375 | 379 | 22,400 | 379 |
| 2008-12-18 | 384 | 385 | 382 | 385 | 17,800 | 385 |
| 2008-12-17 | 387 | 389 | 381 | 384 | 24,500 | 384 |
| 2008-12-16 | 379 | 383 | 379 | 383 | 10,900 | 383 |
| 2008-12-15 | 374 | 384 | 366 | 379 | 40,700 | 379 |
| 2008-12-12 | 376 | 382 | 371 | 374 | 31,400 | 374 |
| 2008-12-11 | 374 | 377 | 361 | 376 | 32,400 | 376 |
| 2008-12-10 | 375 | 378 | 372 | 377 | 22,000 | 377 |
| 2008-12-09 | 384 | 390 | 375 | 375 | 43,500 | 375 |
| 2008-12-08 | 387 | 392 | 380 | 384 | 40,800 | 384 |
| 2008-12-05 | 390 | 392 | 386 | 387 | 28,400 | 387 |
| 2008-12-04 | 395 | 395 | 389 | 392 | 29,100 | 392 |
| 2008-12-03 | 392 | 395 | 388 | 395 | 20,500 | 395 |
| 2008-12-02 | 391 | 391 | 379 | 383 | 23,000 | 383 |
| 2008-12-01 | 387 | 395 | 385 | 395 | 13,200 | 395 |
| 2008-11-28 | 392 | 395 | 392 | 394 | 14,400 | 394 |
| 2008-11-27 | 390 | 393 | 386 | 392 | 22,000 | 392 |
| 2008-11-26 | 375 | 390 | 375 | 389 | 22,000 | 389 |
| 2008-11-25 | 383 | 393 | 379 | 385 | 25,600 | 385 |
| 2008-11-21 | 371 | 388 | 371 | 382 | 30,500 | 382 |
| 2008-11-20 | 393 | 393 | 379 | 381 | 33,100 | 381 |
| 2008-11-19 | 395 | 396 | 390 | 393 | 15,300 | 393 |
| 2008-11-18 | 383 | 388 | 380 | 388 | 17,200 | 388 |
| 2008-11-17 | 371 | 385 | 371 | 383 | 24,300 | 383 |
| 2008-11-14 | 373 | 378 | 372 | 375 | 21,100 | 375 |
| 2008-11-13 | 367 | 373 | 365 | 372 | 33,900 | 372 |
| 2008-11-12 | 370 | 376 | 367 | 371 | 26,000 | 371 |
| 2008-11-11 | 373 | 373 | 366 | 371 | 25,800 | 371 |
| 2008-11-10 | 373 | 375 | 366 | 371 | 22,900 | 371 |
| 2008-11-07 | 360 | 367 | 360 | 363 | 39,100 | 363 |
| 2008-11-06 | 363 | 371 | 360 | 361 | 49,200 | 361 |
| 2008-11-05 | 359 | 365 | 359 | 365 | 35,700 | 365 |
| 2008-11-04 | 348 | 357 | 348 | 354 | 36,700 | 354 |
| 2008-10-31 | 347 | 349 | 335 | 345 | 94,900 | 345 |
| 2008-10-30 | 350 | 364 | 345 | 345 | 156,700 | 345 |
| 2008-10-29 | 369 | 369 | 351 | 364 | 22,300 | 364 |
| 2008-10-28 | 338 | 349 | 337 | 349 | 34,000 | 349 |
| 2008-10-27 | 351 | 358 | 331 | 338 | 44,800 | 338 |
| 2008-10-24 | 379 | 379 | 368 | 371 | 26,900 | 371 |
| 2008-10-23 | 387 | 387 | 371 | 381 | 27,700 | 381 |
| 2008-10-22 | 388 | 393 | 385 | 386 | 12,800 | 386 |
| 2008-10-21 | 397 | 397 | 388 | 393 | 14,300 | 393 |
| 2008-10-20 | 369 | 388 | 369 | 382 | 21,500 | 382 |
| 2008-10-17 | 367 | 375 | 364 | 364 | 19,500 | 364 |
| 2008-10-16 | 370 | 370 | 350 | 368 | 19,400 | 368 |
| 2008-10-15 | 360 | 375 | 358 | 375 | 25,300 | 375 |
| 2008-10-14 | 365 | 380 | 356 | 364 | 50,300 | 364 |
| 2008-10-10 | 333 | 333 | 323 | 328 | 68,700 | 328 |
| 2008-10-09 | 332 | 346 | 331 | 338 | 32,600 | 338 |
| 2008-10-08 | 347 | 352 | 330 | 337 | 53,200 | 337 |
| 2008-10-07 | 339 | 357 | 329 | 352 | 84,700 | 352 |
| 2008-10-06 | 378 | 378 | 345 | 354 | 37,600 | 354 |
| 2008-10-03 | 380 | 382 | 371 | 377 | 38,700 | 377 |
| 2008-10-02 | 391 | 392 | 382 | 382 | 18,000 | 382 |
| 2008-10-01 | 389 | 396 | 388 | 393 | 10,600 | 393 |
| 2008-09-30 | 381 | 391 | 381 | 388 | 16,300 | 388 |
| 2008-09-29 | 395 | 398 | 390 | 393 | 16,700 | 393 |
| 2008-09-26 | 397 | 398 | 391 | 394 | 18,700 | 394 |
| 2008-09-25 | 397 | 402 | 396 | 397 | 12,900 | 397 |
| 2008-09-24 | 402 | 403 | 396 | 400 | 21,200 | 400 |
| 2008-09-22 | 400 | 406 | 399 | 401 | 27,200 | 401 |
| 2008-09-19 | 398 | 399 | 392 | 399 | 13,600 | 399 |
| 2008-09-18 | 389 | 399 | 386 | 395 | 18,400 | 395 |
| 2008-09-17 | 390 | 393 | 390 | 391 | 13,600 | 391 |
| 2008-09-16 | 390 | 391 | 385 | 390 | 31,600 | 390 |
| 2008-09-12 | 397 | 401 | 394 | 401 | 33,100 | 401 |
| 2008-09-11 | 396 | 398 | 393 | 393 | 8,000 | 393 |
| 2008-09-10 | 390 | 396 | 390 | 396 | 6,900 | 396 |
| 2008-09-09 | 396 | 398 | 389 | 390 | 16,800 | 390 |
| 2008-09-08 | 389 | 396 | 389 | 396 | 9,700 | 396 |
| 2008-09-05 | 385 | 388 | 385 | 387 | 16,500 | 387 |
| 2008-09-04 | 397 | 399 | 393 | 395 | 11,600 | 395 |
| 2008-09-03 | 400 | 400 | 394 | 397 | 12,900 | 397 |
| 2008-09-02 | 398 | 400 | 394 | 396 | 17,200 | 396 |
| 2008-09-01 | 397 | 398 | 395 | 396 | 8,100 | 396 |
| 2008-08-29 | 396 | 400 | 396 | 399 | 12,500 | 399 |
| 2008-08-28 | 399 | 399 | 389 | 394 | 11,900 | 394 |
| 2008-08-27 | 393 | 398 | 393 | 398 | 7,700 | 398 |
| 2008-08-26 | 394 | 395 | 386 | 389 | 10,100 | 389 |
| 2008-08-25 | 390 | 398 | 390 | 397 | 13,200 | 397 |
| 2008-08-22 | 385 | 390 | 385 | 389 | 6,300 | 389 |
| 2008-08-21 | 386 | 389 | 385 | 386 | 13,100 | 386 |
| 2008-08-20 | 385 | 392 | 384 | 386 | 7,300 | 386 |
| 2008-08-19 | 385 | 392 | 376 | 389 | 28,000 | 389 |
| 2008-08-18 | 380 | 391 | 379 | 390 | 24,900 | 390 |
| 2008-08-15 | 385 | 389 | 373 | 380 | 29,600 | 380 |
| 2008-08-14 | 382 | 384 | 380 | 380 | 17,300 | 380 |
| 2008-08-13 | 392 | 393 | 385 | 387 | 19,700 | 387 |
| 2008-08-12 | 396 | 396 | 391 | 391 | 20,200 | 391 |
| 2008-08-11 | 391 | 399 | 391 | 391 | 13,900 | 391 |
| 2008-08-08 | 392 | 397 | 386 | 396 | 25,200 | 396 |
| 2008-08-07 | 403 | 403 | 393 | 398 | 25,500 | 398 |
| 2008-08-06 | 393 | 401 | 392 | 401 | 22,000 | 401 |
| 2008-08-05 | 400 | 400 | 381 | 387 | 36,700 | 387 |
| 2008-08-04 | 417 | 420 | 401 | 402 | 35,900 | 402 |
| 2008-08-01 | 425 | 427 | 416 | 418 | 26,900 | 418 |
| 2008-07-31 | 424 | 427 | 423 | 427 | 16,100 | 427 |
| 2008-07-30 | 427 | 427 | 422 | 424 | 16,800 | 424 |
| 2008-07-29 | 424 | 425 | 420 | 425 | 17,600 | 425 |
| 2008-07-28 | 429 | 431 | 427 | 427 | 40,000 | 427 |
| 2008-07-25 | 426 | 434 | 425 | 430 | 77,800 | 430 |
| 2008-07-24 | 440 | 446 | 436 | 446 | 29,400 | 446 |
| 2008-07-23 | 439 | 440 | 434 | 435 | 20,500 | 435 |
| 2008-07-22 | 438 | 438 | 432 | 433 | 16,900 | 433 |
| 2008-07-18 | 433 | 437 | 430 | 431 | 24,800 | 431 |
| 2008-07-17 | 431 | 434 | 428 | 434 | 16,000 | 434 |
| 2008-07-16 | 431 | 435 | 426 | 427 | 22,700 | 427 |
| 2008-07-15 | 435 | 438 | 431 | 436 | 26,800 | 436 |
| 2008-07-14 | 434 | 436 | 428 | 434 | 30,400 | 434 |
| 2008-07-11 | 430 | 434 | 428 | 429 | 29,000 | 429 |
| 2008-07-10 | 429 | 434 | 425 | 429 | 34,700 | 429 |
| 2008-07-09 | 435 | 440 | 430 | 430 | 28,600 | 430 |
| 2008-07-08 | 435 | 443 | 427 | 429 | 47,000 | 429 |
| 2008-07-07 | 431 | 438 | 429 | 436 | 40,500 | 436 |
| 2008-07-04 | 422 | 432 | 422 | 430 | 26,200 | 430 |
| 2008-07-03 | 427 | 429 | 418 | 424 | 56,300 | 424 |
| 2008-07-02 | 432 | 437 | 429 | 431 | 36,500 | 431 |
| 2008-07-01 | 446 | 446 | 429 | 434 | 44,700 | 434 |
| 2008-06-30 | 442 | 446 | 440 | 442 | 17,100 | 442 |
| 2008-06-27 | 433 | 450 | 433 | 447 | 37,300 | 447 |
| 2008-06-26 | 443 | 450 | 443 | 448 | 18,100 | 448 |
| 2008-06-25 | 450 | 450 | 441 | 445 | 53,100 | 445 |
| 2008-06-24 | 464 | 464 | 455 | 455 | 25,200 | 455 |
| 2008-06-23 | 449 | 465 | 447 | 461 | 43,300 | 461 |
| 2008-06-20 | 466 | 466 | 454 | 457 | 41,000 | 457 |
| 2008-06-19 | 467 | 469 | 460 | 461 | 40,300 | 461 |
| 2008-06-18 | 473 | 477 | 468 | 470 | 47,600 | 470 |
| 2008-06-17 | 470 | 478 | 468 | 473 | 43,100 | 473 |
| 2008-06-16 | 464 | 478 | 464 | 468 | 47,800 | 468 |
| 2008-06-13 | 467 | 471 | 462 | 463 | 55,000 | 463 |
| 2008-06-12 | 467 | 474 | 466 | 472 | 46,900 | 472 |
| 2008-06-11 | 478 | 480 | 470 | 471 | 45,400 | 471 |
| 2008-06-10 | 488 | 490 | 471 | 478 | 106,000 | 478 |
| 2008-06-09 | 461 | 482 | 456 | 478 | 84,900 | 478 |
| 2008-06-06 | 480 | 484 | 476 | 476 | 59,200 | 476 |
| 2008-06-05 | 472 | 480 | 471 | 479 | 42,500 | 479 |
| 2008-06-04 | 469 | 474 | 467 | 471 | 46,800 | 471 |
| 2008-06-03 | 460 | 469 | 455 | 466 | 58,300 | 466 |
| 2008-06-02 | 466 | 466 | 451 | 465 | 84,000 | 465 |
| 2008-05-30 | 450 | 461 | 445 | 446 | 59,900 | 446 |
| 2008-05-29 | 432 | 453 | 424 | 447 | 123,600 | 447 |
| 2008-05-28 | 467 | 467 | 435 | 435 | 162,900 | 435 |
| 2008-05-27 | 478 | 484 | 457 | 458 | 136,000 | 458 |
| 2008-05-26 | 444 | 475 | 443 | 465 | 172,600 | 465 |
| 2008-05-23 | 440 | 449 | 440 | 443 | 77,100 | 443 |
| 2008-05-22 | 438 | 440 | 435 | 438 | 51,100 | 438 |
| 2008-05-21 | 440 | 445 | 436 | 441 | 52,500 | 441 |
| 2008-05-20 | 433 | 444 | 430 | 440 | 84,900 | 440 |
| 2008-05-19 | 421 | 433 | 421 | 431 | 65,800 | 431 |
| 2008-05-16 | 422 | 430 | 415 | 417 | 94,700 | 417 |
| 2008-05-15 | 427 | 444 | 417 | 417 | 124,000 | 417 |
| 2008-05-14 | 400 | 432 | 397 | 423 | 168,600 | 423 |
| 2008-05-13 | 399 | 409 | 385 | 400 | 123,200 | 400 |
| 2008-05-12 | 378 | 378 | 370 | 374 | 24,400 | 374 |
| 2008-05-09 | 377 | 385 | 369 | 370 | 32,100 | 370 |
| 2008-05-08 | 375 | 378 | 374 | 377 | 12,600 | 377 |
| 2008-05-07 | 370 | 377 | 370 | 375 | 30,300 | 375 |
| 2008-05-02 | 361 | 367 | 361 | 366 | 13,200 | 366 |
| 2008-05-01 | 362 | 366 | 360 | 364 | 17,700 | 364 |
| 2008-04-30 | 366 | 367 | 362 | 362 | 31,500 | 362 |
| 2008-04-28 | 365 | 367 | 362 | 365 | 15,900 | 365 |
| 2008-04-25 | 359 | 361 | 359 | 360 | 7,400 | 360 |
| 2008-04-24 | 356 | 359 | 356 | 357 | 8,900 | 357 |
| 2008-04-23 | 351 | 358 | 351 | 355 | 19,500 | 355 |
| 2008-04-22 | 356 | 361 | 354 | 356 | 52,700 | 356 |
| 2008-04-21 | 352 | 355 | 352 | 354 | 16,000 | 354 |
| 2008-04-18 | 351 | 352 | 346 | 348 | 13,300 | 348 |
| 2008-04-17 | 353 | 354 | 347 | 350 | 36,300 | 350 |
| 2008-04-16 | 346 | 348 | 345 | 348 | 11,900 | 348 |
| 2008-04-15 | 342 | 346 | 340 | 344 | 51,400 | 344 |
| 2008-04-14 | 352 | 353 | 346 | 347 | 32,300 | 347 |
| 2008-04-11 | 356 | 358 | 352 | 357 | 25,000 | 357 |
| 2008-04-10 | 359 | 359 | 352 | 354 | 32,500 | 354 |
| 2008-04-09 | 360 | 361 | 356 | 359 | 20,400 | 359 |
| 2008-04-08 | 361 | 364 | 350 | 360 | 29,100 | 360 |
| 2008-04-07 | 365 | 366 | 359 | 362 | 30,200 | 362 |
| 2008-04-04 | 360 | 365 | 360 | 362 | 16,100 | 362 |
| 2008-04-03 | 363 | 370 | 358 | 363 | 21,000 | 363 |
| 2008-04-02 | 368 | 370 | 349 | 364 | 48,500 | 364 |
| 2008-04-01 | 353 | 365 | 353 | 365 | 30,600 | 365 |
| 2008-03-31 | 363 | 364 | 345 | 351 | 25,900 | 351 |
| 2008-03-28 | 357 | 366 | 352 | 366 | 27,800 | 366 |
| 2008-03-27 | 365 | 367 | 353 | 354 | 13,800 | 354 |
| 2008-03-26 | 360 | 369 | 357 | 368 | 31,000 | 368 |
| 2008-03-25 | 375 | 378 | 372 | 372 | 53,600 | 372 |
| 2008-03-24 | 373 | 378 | 371 | 371 | 42,300 | 371 |
| 2008-03-21 | 366 | 370 | 364 | 369 | 48,000 | 369 |
| 2008-03-19 | 365 | 366 | 362 | 364 | 28,900 | 364 |
| 2008-03-18 | 352 | 357 | 346 | 357 | 43,000 | 357 |
| 2008-03-17 | 350 | 353 | 333 | 352 | 42,400 | 352 |
| 2008-03-14 | 352 | 359 | 351 | 352 | 39,200 | 352 |
| 2008-03-13 | 361 | 365 | 352 | 357 | 40,800 | 357 |
| 2008-03-12 | 383 | 384 | 364 | 369 | 51,900 | 369 |
| 2008-03-11 | 358 | 368 | 357 | 367 | 44,000 | 367 |
| 2008-03-10 | 371 | 375 | 355 | 359 | 41,900 | 359 |
| 2008-03-07 | 371 | 377 | 370 | 374 | 28,000 | 374 |
| 2008-03-06 | 370 | 380 | 370 | 379 | 23,500 | 379 |
| 2008-03-05 | 375 | 380 | 372 | 373 | 45,800 | 373 |
| 2008-03-04 | 387 | 388 | 379 | 379 | 54,300 | 379 |
| 2008-03-03 | 391 | 396 | 381 | 386 | 39,700 | 386 |
| 2008-02-29 | 405 | 405 | 393 | 396 | 47,400 | 396 |
| 2008-02-28 | 398 | 406 | 395 | 405 | 27,800 | 405 |
| 2008-02-27 | 396 | 400 | 396 | 397 | 41,200 | 397 |
| 2008-02-26 | 400 | 402 | 392 | 394 | 50,500 | 394 |
| 2008-02-25 | 393 | 398 | 390 | 398 | 37,100 | 398 |
| 2008-02-22 | 385 | 391 | 384 | 391 | 35,900 | 391 |
| 2008-02-21 | 385 | 388 | 381 | 386 | 39,200 | 386 |
| 2008-02-20 | 383 | 387 | 381 | 381 | 36,200 | 381 |
| 2008-02-19 | 391 | 391 | 381 | 386 | 41,800 | 386 |
| 2008-02-18 | 376 | 409 | 376 | 390 | 76,100 | 390 |
| 2008-02-15 | 374 | 374 | 366 | 373 | 51,300 | 373 |
| 2008-02-14 | 367 | 372 | 362 | 369 | 31,200 | 369 |
| 2008-02-13 | 359 | 364 | 359 | 362 | 32,900 | 362 |
| 2008-02-12 | 363 | 363 | 359 | 359 | 43,100 | 359 |
| 2008-02-08 | 376 | 376 | 364 | 365 | 49,600 | 365 |
| 2008-02-07 | 364 | 374 | 362 | 374 | 41,200 | 374 |
| 2008-02-06 | 368 | 369 | 361 | 364 | 60,200 | 364 |
| 2008-02-05 | 373 | 374 | 367 | 373 | 70,800 | 373 |
| 2008-02-04 | 370 | 375 | 369 | 371 | 58,300 | 371 |
| 2008-02-01 | 364 | 364 | 356 | 359 | 80,600 | 359 |
| 2008-01-31 | 355 | 364 | 345 | 363 | 100,000 | 363 |
| 2008-01-30 | 364 | 364 | 352 | 355 | 113,200 | 355 |
| 2008-01-29 | 356 | 367 | 356 | 364 | 93,900 | 364 |
| 2008-01-28 | 358 | 358 | 348 | 350 | 127,000 | 350 |
| 2008-01-25 | 355 | 362 | 352 | 358 | 112,500 | 358 |
| 2008-01-24 | 351 | 363 | 346 | 354 | 172,300 | 354 |
| 2008-01-23 | 351 | 355 | 346 | 349 | 104,600 | 349 |
| 2008-01-22 | 357 | 358 | 350 | 351 | 67,100 | 351 |
| 2008-01-21 | 363 | 363 | 355 | 357 | 62,800 | 357 |
| 2008-01-18 | 354 | 361 | 353 | 358 | 58,100 | 358 |
| 2008-01-17 | 355 | 363 | 353 | 359 | 82,600 | 359 |
| 2008-01-16 | 362 | 363 | 345 | 353 | 168,300 | 353 |
| 2008-01-15 | 386 | 388 | 373 | 373 | 86,300 | 373 |
| 2008-01-11 | 389 | 390 | 381 | 381 | 66,900 | 381 |
| 2008-01-10 | 399 | 399 | 385 | 388 | 43,400 | 388 |
| 2008-01-09 | 387 | 399 | 383 | 399 | 67,000 | 399 |
| 2008-01-08 | 386 | 391 | 385 | 390 | 95,100 | 390 |
| 2008-01-07 | 385 | 388 | 381 | 382 | 110,600 | 382 |
| 2008-01-04 | 410 | 415 | 396 | 396 | 69,600 | 396 |
分割・併合履歴 ： [2005-09-27]1株→2株
