2674 (株)ハードオフコーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 434 | 439 | 432 | 439 | 25,200 | 439 |
| 2009-12-29 | 430 | 433 | 429 | 433 | 18,800 | 433 |
| 2009-12-28 | 426 | 429 | 426 | 429 | 23,200 | 429 |
| 2009-12-25 | 425 | 429 | 425 | 426 | 16,000 | 426 |
| 2009-12-24 | 432 | 432 | 426 | 427 | 34,700 | 427 |
| 2009-12-22 | 427 | 433 | 426 | 427 | 27,800 | 427 |
| 2009-12-21 | 432 | 432 | 426 | 427 | 30,600 | 427 |
| 2009-12-18 | 426 | 432 | 424 | 429 | 31,800 | 429 |
| 2009-12-17 | 428 | 431 | 423 | 430 | 47,900 | 430 |
| 2009-12-16 | 418 | 419 | 416 | 418 | 14,200 | 418 |
| 2009-12-15 | 416 | 419 | 413 | 414 | 19,300 | 414 |
| 2009-12-14 | 421 | 421 | 411 | 416 | 22,100 | 416 |
| 2009-12-11 | 414 | 419 | 414 | 416 | 23,900 | 416 |
| 2009-12-10 | 417 | 419 | 413 | 413 | 11,900 | 413 |
| 2009-12-09 | 426 | 426 | 416 | 417 | 35,100 | 417 |
| 2009-12-08 | 427 | 428 | 422 | 423 | 11,000 | 423 |
| 2009-12-07 | 422 | 428 | 422 | 424 | 22,600 | 424 |
| 2009-12-04 | 423 | 426 | 419 | 420 | 36,100 | 420 |
| 2009-12-03 | 425 | 426 | 420 | 424 | 32,500 | 424 |
| 2009-12-02 | 427 | 427 | 420 | 422 | 27,800 | 422 |
| 2009-12-01 | 416 | 424 | 414 | 422 | 27,500 | 422 |
| 2009-11-30 | 404 | 416 | 404 | 411 | 29,500 | 411 |
| 2009-11-27 | 413 | 413 | 400 | 403 | 37,700 | 403 |
| 2009-11-26 | 409 | 414 | 409 | 411 | 24,800 | 411 |
| 2009-11-25 | 410 | 412 | 405 | 409 | 43,300 | 409 |
| 2009-11-24 | 413 | 419 | 406 | 407 | 41,200 | 407 |
| 2009-11-20 | 413 | 415 | 406 | 413 | 19,600 | 413 |
| 2009-11-19 | 422 | 422 | 406 | 415 | 31,800 | 415 |
| 2009-11-18 | 423 | 424 | 415 | 419 | 79,200 | 419 |
| 2009-11-17 | 438 | 440 | 425 | 425 | 27,600 | 425 |
| 2009-11-16 | 441 | 443 | 435 | 436 | 25,500 | 436 |
| 2009-11-13 | 441 | 446 | 441 | 446 | 31,500 | 446 |
| 2009-11-12 | 457 | 459 | 446 | 450 | 39,200 | 450 |
| 2009-11-11 | 460 | 462 | 458 | 459 | 17,300 | 459 |
| 2009-11-10 | 465 | 468 | 459 | 460 | 32,600 | 460 |
| 2009-11-09 | 468 | 468 | 462 | 463 | 14,600 | 463 |
| 2009-11-06 | 470 | 471 | 466 | 467 | 15,900 | 467 |
| 2009-11-05 | 468 | 475 | 466 | 469 | 37,300 | 469 |
| 2009-11-04 | 464 | 466 | 458 | 466 | 41,800 | 466 |
| 2009-11-02 | 461 | 478 | 455 | 460 | 62,600 | 460 |
| 2009-10-30 | 466 | 472 | 465 | 471 | 22,000 | 471 |
| 2009-10-29 | 469 | 469 | 463 | 468 | 33,900 | 468 |
| 2009-10-28 | 467 | 474 | 464 | 474 | 19,100 | 474 |
| 2009-10-27 | 474 | 474 | 468 | 469 | 29,100 | 469 |
| 2009-10-26 | 475 | 477 | 474 | 476 | 18,600 | 476 |
| 2009-10-23 | 479 | 481 | 475 | 476 | 27,700 | 476 |
| 2009-10-22 | 481 | 484 | 477 | 481 | 22,800 | 481 |
| 2009-10-21 | 482 | 483 | 480 | 483 | 9,100 | 483 |
| 2009-10-20 | 484 | 485 | 482 | 483 | 13,500 | 483 |
| 2009-10-19 | 484 | 486 | 478 | 484 | 21,900 | 484 |
| 2009-10-16 | 485 | 486 | 479 | 483 | 22,700 | 483 |
| 2009-10-15 | 486 | 486 | 482 | 482 | 15,900 | 482 |
| 2009-10-14 | 486 | 488 | 482 | 484 | 21,600 | 484 |
| 2009-10-13 | 485 | 487 | 485 | 485 | 23,200 | 485 |
| 2009-10-09 | 482 | 486 | 482 | 483 | 26,400 | 483 |
| 2009-10-08 | 488 | 488 | 480 | 482 | 48,900 | 482 |
| 2009-10-07 | 484 | 487 | 482 | 486 | 39,900 | 486 |
| 2009-10-06 | 473 | 479 | 473 | 479 | 28,800 | 479 |
| 2009-10-05 | 468 | 476 | 468 | 476 | 33,000 | 476 |
| 2009-10-02 | 470 | 476 | 468 | 472 | 32,200 | 472 |
| 2009-10-01 | 480 | 480 | 473 | 479 | 38,100 | 479 |
| 2009-09-30 | 476 | 482 | 475 | 475 | 45,000 | 475 |
| 2009-09-29 | 483 | 484 | 475 | 475 | 68,900 | 475 |
| 2009-09-28 | 477 | 484 | 477 | 483 | 45,000 | 483 |
| 2009-09-25 | 480 | 481 | 470 | 473 | 69,600 | 473 |
| 2009-09-24 | 475 | 485 | 474 | 485 | 63,900 | 485 |
| 2009-09-18 | 464 | 473 | 463 | 470 | 40,600 | 470 |
| 2009-09-17 | 473 | 473 | 462 | 462 | 52,800 | 462 |
| 2009-09-16 | 470 | 471 | 468 | 468 | 53,400 | 468 |
| 2009-09-15 | 480 | 482 | 468 | 468 | 87,500 | 468 |
| 2009-09-14 | 485 | 485 | 473 | 477 | 76,900 | 477 |
| 2009-09-11 | 483 | 483 | 479 | 480 | 32,900 | 480 |
| 2009-09-10 | 479 | 487 | 474 | 479 | 53,400 | 479 |
| 2009-09-09 | 474 | 476 | 466 | 472 | 40,400 | 472 |
| 2009-09-08 | 475 | 478 | 469 | 469 | 102,800 | 469 |
| 2009-09-07 | 481 | 486 | 468 | 477 | 54,400 | 477 |
| 2009-09-04 | 485 | 489 | 476 | 478 | 46,200 | 478 |
| 2009-09-03 | 480 | 488 | 479 | 485 | 42,100 | 485 |
| 2009-09-02 | 488 | 489 | 475 | 482 | 87,000 | 482 |
| 2009-09-01 | 491 | 494 | 489 | 490 | 54,900 | 490 |
| 2009-08-31 | 500 | 500 | 484 | 489 | 106,400 | 489 |
| 2009-08-28 | 505 | 505 | 495 | 499 | 83,800 | 499 |
| 2009-08-27 | 506 | 507 | 503 | 503 | 20,400 | 503 |
| 2009-08-26 | 508 | 508 | 501 | 506 | 34,800 | 506 |
| 2009-08-25 | 505 | 507 | 501 | 505 | 30,400 | 505 |
| 2009-08-24 | 503 | 510 | 501 | 506 | 34,600 | 506 |
| 2009-08-21 | 493 | 506 | 493 | 498 | 42,100 | 498 |
| 2009-08-20 | 497 | 500 | 493 | 496 | 54,900 | 496 |
| 2009-08-19 | 507 | 508 | 494 | 502 | 104,300 | 502 |
| 2009-08-18 | 502 | 514 | 502 | 510 | 27,700 | 510 |
| 2009-08-17 | 512 | 517 | 510 | 512 | 33,500 | 512 |
| 2009-08-14 | 514 | 518 | 513 | 514 | 41,500 | 514 |
| 2009-08-13 | 512 | 515 | 509 | 512 | 42,200 | 512 |
| 2009-08-12 | 517 | 517 | 507 | 510 | 43,900 | 510 |
| 2009-08-11 | 515 | 519 | 512 | 516 | 25,000 | 516 |
| 2009-08-10 | 514 | 520 | 510 | 517 | 33,000 | 517 |
| 2009-08-07 | 519 | 519 | 510 | 514 | 27,500 | 514 |
| 2009-08-06 | 515 | 523 | 514 | 520 | 44,100 | 520 |
| 2009-08-05 | 516 | 517 | 511 | 514 | 15,000 | 514 |
| 2009-08-04 | 516 | 520 | 513 | 514 | 46,100 | 514 |
| 2009-08-03 | 514 | 518 | 513 | 516 | 27,400 | 516 |
| 2009-07-31 | 523 | 523 | 512 | 513 | 69,600 | 513 |
| 2009-07-30 | 505 | 520 | 505 | 520 | 64,500 | 520 |
| 2009-07-29 | 508 | 512 | 505 | 506 | 44,100 | 506 |
| 2009-07-28 | 521 | 521 | 505 | 513 | 98,600 | 513 |
| 2009-07-27 | 526 | 530 | 513 | 520 | 242,800 | 520 |
| 2009-07-24 | 505 | 534 | 500 | 527 | 446,800 | 527 |
| 2009-07-23 | 483 | 497 | 481 | 496 | 47,700 | 496 |
| 2009-07-22 | 478 | 484 | 476 | 482 | 46,700 | 482 |
| 2009-07-21 | 467 | 476 | 454 | 476 | 87,900 | 476 |
| 2009-07-17 | 469 | 475 | 469 | 472 | 11,200 | 472 |
| 2009-07-16 | 470 | 474 | 469 | 469 | 27,200 | 469 |
| 2009-07-15 | 468 | 475 | 464 | 468 | 28,800 | 468 |
| 2009-07-14 | 453 | 468 | 453 | 466 | 28,900 | 466 |
| 2009-07-13 | 466 | 470 | 451 | 452 | 81,100 | 452 |
| 2009-07-10 | 489 | 489 | 475 | 476 | 80,600 | 476 |
| 2009-07-09 | 488 | 493 | 484 | 487 | 46,600 | 487 |
| 2009-07-08 | 495 | 498 | 492 | 493 | 32,400 | 493 |
| 2009-07-07 | 498 | 502 | 494 | 501 | 29,000 | 501 |
| 2009-07-06 | 502 | 508 | 496 | 500 | 40,700 | 500 |
| 2009-07-03 | 483 | 510 | 480 | 503 | 90,000 | 503 |
| 2009-07-02 | 492 | 497 | 485 | 485 | 51,500 | 485 |
| 2009-07-01 | 489 | 495 | 483 | 490 | 33,100 | 490 |
| 2009-06-30 | 504 | 507 | 488 | 492 | 85,800 | 492 |
| 2009-06-29 | 500 | 512 | 493 | 496 | 103,200 | 496 |
| 2009-06-26 | 481 | 515 | 481 | 487 | 178,900 | 487 |
| 2009-06-25 | 457 | 465 | 457 | 463 | 14,200 | 463 |
| 2009-06-24 | 458 | 458 | 454 | 456 | 21,800 | 456 |
| 2009-06-23 | 459 | 460 | 450 | 455 | 39,600 | 455 |
| 2009-06-22 | 459 | 467 | 458 | 460 | 42,100 | 460 |
| 2009-06-19 | 456 | 463 | 453 | 457 | 30,500 | 457 |
| 2009-06-18 | 451 | 458 | 448 | 451 | 35,000 | 451 |
| 2009-06-17 | 447 | 454 | 445 | 451 | 39,400 | 451 |
| 2009-06-16 | 451 | 451 | 442 | 446 | 32,600 | 446 |
| 2009-06-15 | 445 | 455 | 444 | 455 | 43,600 | 455 |
| 2009-06-12 | 441 | 442 | 435 | 440 | 44,400 | 440 |
| 2009-06-11 | 449 | 449 | 438 | 443 | 28,500 | 443 |
| 2009-06-10 | 433 | 448 | 428 | 448 | 42,100 | 448 |
| 2009-06-09 | 435 | 435 | 419 | 428 | 43,400 | 428 |
| 2009-06-08 | 431 | 436 | 427 | 434 | 65,300 | 434 |
| 2009-06-05 | 409 | 417 | 409 | 416 | 31,800 | 416 |
| 2009-06-04 | 407 | 409 | 405 | 406 | 23,500 | 406 |
| 2009-06-03 | 407 | 410 | 404 | 405 | 37,500 | 405 |
| 2009-06-02 | 402 | 409 | 402 | 409 | 24,200 | 409 |
| 2009-06-01 | 401 | 402 | 400 | 401 | 17,800 | 401 |
| 2009-05-29 | 400 | 403 | 398 | 401 | 26,100 | 401 |
| 2009-05-28 | 400 | 404 | 399 | 399 | 19,100 | 399 |
| 2009-05-27 | 402 | 405 | 399 | 403 | 21,400 | 403 |
| 2009-05-26 | 400 | 405 | 397 | 400 | 48,400 | 400 |
| 2009-05-25 | 395 | 399 | 392 | 399 | 29,100 | 399 |
| 2009-05-22 | 391 | 395 | 390 | 393 | 29,600 | 393 |
| 2009-05-21 | 391 | 395 | 388 | 395 | 30,100 | 395 |
| 2009-05-20 | 397 | 398 | 388 | 392 | 16,000 | 392 |
| 2009-05-19 | 400 | 400 | 388 | 395 | 21,200 | 395 |
| 2009-05-18 | 399 | 399 | 388 | 393 | 21,100 | 393 |
| 2009-05-15 | 395 | 404 | 386 | 399 | 43,900 | 399 |
| 2009-05-14 | 379 | 403 | 372 | 403 | 70,200 | 403 |
| 2009-05-13 | 374 | 389 | 371 | 384 | 38,300 | 384 |
| 2009-05-12 | 372 | 373 | 370 | 370 | 9,600 | 370 |
| 2009-05-11 | 371 | 373 | 369 | 371 | 9,500 | 371 |
| 2009-05-08 | 367 | 370 | 365 | 367 | 12,400 | 367 |
| 2009-05-07 | 363 | 367 | 362 | 366 | 12,900 | 366 |
| 2009-05-01 | 360 | 362 | 360 | 361 | 7,300 | 361 |
| 2009-04-30 | 358 | 362 | 358 | 362 | 10,200 | 362 |
| 2009-04-28 | 361 | 362 | 359 | 361 | 13,000 | 361 |
| 2009-04-27 | 362 | 364 | 361 | 363 | 14,100 | 363 |
| 2009-04-24 | 362 | 364 | 361 | 362 | 8,300 | 362 |
| 2009-04-23 | 362 | 364 | 361 | 364 | 7,500 | 364 |
| 2009-04-22 | 363 | 365 | 361 | 364 | 9,500 | 364 |
| 2009-04-21 | 367 | 367 | 361 | 363 | 9,600 | 363 |
| 2009-04-20 | 363 | 367 | 363 | 367 | 12,700 | 367 |
| 2009-04-17 | 364 | 365 | 361 | 363 | 10,400 | 363 |
| 2009-04-16 | 364 | 364 | 361 | 364 | 6,100 | 364 |
| 2009-04-15 | 363 | 365 | 360 | 364 | 15,000 | 364 |
| 2009-04-14 | 361 | 363 | 360 | 363 | 12,100 | 363 |
| 2009-04-13 | 366 | 366 | 360 | 363 | 22,700 | 363 |
| 2009-04-10 | 368 | 368 | 360 | 360 | 23,200 | 360 |
| 2009-04-09 | 371 | 372 | 364 | 366 | 20,800 | 366 |
| 2009-04-08 | 368 | 371 | 360 | 366 | 31,300 | 366 |
| 2009-04-07 | 373 | 374 | 370 | 371 | 9,600 | 371 |
| 2009-04-06 | 379 | 380 | 370 | 375 | 13,500 | 375 |
| 2009-04-03 | 384 | 388 | 374 | 377 | 19,100 | 377 |
| 2009-04-02 | 388 | 389 | 382 | 388 | 14,100 | 388 |
| 2009-04-01 | 382 | 392 | 373 | 392 | 14,400 | 392 |
| 2009-03-31 | 383 | 387 | 379 | 382 | 10,600 | 382 |
| 2009-03-30 | 391 | 392 | 386 | 388 | 12,600 | 388 |
| 2009-03-27 | 389 | 393 | 385 | 388 | 14,900 | 388 |
| 2009-03-26 | 393 | 398 | 386 | 387 | 32,900 | 387 |
| 2009-03-25 | 409 | 411 | 401 | 408 | 23,900 | 408 |
| 2009-03-24 | 410 | 412 | 401 | 406 | 20,900 | 406 |
| 2009-03-23 | 394 | 404 | 392 | 403 | 35,500 | 403 |
| 2009-03-19 | 393 | 393 | 390 | 392 | 5,600 | 392 |
| 2009-03-18 | 394 | 394 | 389 | 390 | 5,700 | 390 |
| 2009-03-17 | 388 | 393 | 387 | 390 | 11,100 | 390 |
| 2009-03-16 | 386 | 391 | 386 | 390 | 9,800 | 390 |
| 2009-03-13 | 389 | 389 | 380 | 381 | 29,600 | 381 |
| 2009-03-12 | 386 | 386 | 380 | 380 | 8,900 | 380 |
| 2009-03-11 | 381 | 383 | 380 | 381 | 3,700 | 381 |
| 2009-03-10 | 380 | 381 | 377 | 379 | 9,800 | 379 |
| 2009-03-09 | 384 | 385 | 380 | 382 | 11,800 | 382 |
| 2009-03-06 | 384 | 386 | 382 | 384 | 14,200 | 384 |
| 2009-03-05 | 382 | 387 | 380 | 384 | 28,400 | 384 |
| 2009-03-04 | 385 | 385 | 380 | 381 | 23,200 | 381 |
| 2009-03-03 | 384 | 386 | 382 | 383 | 19,200 | 383 |
| 2009-03-02 | 388 | 395 | 385 | 391 | 18,800 | 391 |
| 2009-02-27 | 390 | 391 | 382 | 388 | 13,000 | 388 |
| 2009-02-26 | 385 | 390 | 385 | 390 | 7,100 | 390 |
| 2009-02-25 | 389 | 389 | 381 | 385 | 22,000 | 385 |
| 2009-02-24 | 386 | 388 | 384 | 387 | 11,000 | 387 |
| 2009-02-23 | 376 | 388 | 376 | 386 | 15,100 | 386 |
| 2009-02-20 | 394 | 394 | 387 | 387 | 14,100 | 387 |
| 2009-02-19 | 381 | 390 | 381 | 390 | 19,600 | 390 |
| 2009-02-18 | 377 | 381 | 377 | 381 | 4,800 | 381 |
| 2009-02-17 | 383 | 383 | 376 | 377 | 17,800 | 377 |
| 2009-02-16 | 382 | 382 | 379 | 382 | 20,200 | 382 |
| 2009-02-13 | 379 | 381 | 377 | 378 | 19,800 | 378 |
| 2009-02-12 | 380 | 380 | 377 | 377 | 8,600 | 377 |
| 2009-02-10 | 380 | 380 | 377 | 377 | 7,500 | 377 |
| 2009-02-09 | 377 | 379 | 377 | 377 | 12,000 | 377 |
| 2009-02-06 | 378 | 378 | 375 | 377 | 10,700 | 377 |
| 2009-02-05 | 375 | 378 | 374 | 375 | 14,900 | 375 |
| 2009-02-04 | 371 | 372 | 370 | 372 | 13,600 | 372 |
| 2009-02-03 | 371 | 374 | 370 | 370 | 13,100 | 370 |
| 2009-02-02 | 370 | 373 | 370 | 371 | 16,300 | 371 |
| 2009-01-30 | 376 | 377 | 374 | 376 | 10,000 | 376 |
| 2009-01-29 | 380 | 380 | 370 | 373 | 15,600 | 373 |
| 2009-01-28 | 378 | 378 | 376 | 378 | 12,500 | 378 |
| 2009-01-27 | 369 | 378 | 367 | 378 | 27,900 | 378 |
| 2009-01-26 | 367 | 369 | 365 | 369 | 24,200 | 369 |
| 2009-01-23 | 370 | 370 | 367 | 368 | 6,700 | 368 |
| 2009-01-22 | 366 | 370 | 365 | 369 | 9,100 | 369 |
| 2009-01-21 | 363 | 367 | 363 | 365 | 12,400 | 365 |
| 2009-01-20 | 366 | 368 | 364 | 364 | 10,700 | 364 |
| 2009-01-19 | 370 | 370 | 365 | 366 | 14,800 | 366 |
| 2009-01-16 | 366 | 372 | 366 | 369 | 23,600 | 369 |
| 2009-01-15 | 370 | 375 | 363 | 368 | 15,900 | 368 |
| 2009-01-14 | 368 | 376 | 368 | 370 | 14,500 | 370 |
| 2009-01-13 | 376 | 376 | 368 | 370 | 18,500 | 370 |
| 2009-01-09 | 377 | 380 | 373 | 376 | 15,200 | 376 |
| 2009-01-08 | 380 | 380 | 375 | 377 | 14,400 | 377 |
| 2009-01-07 | 380 | 381 | 378 | 380 | 15,200 | 380 |
| 2009-01-06 | 378 | 381 | 377 | 380 | 15,900 | 380 |
| 2009-01-05 | 375 | 381 | 375 | 378 | 16,600 | 378 |
分割・併合履歴 ： [2005-09-27]1株→2株
