2674 (株)ハードオフコーポレーション の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 419 | 420 | 418 | 418 | 30,300 | 418 |
2010-12-29 | 417 | 419 | 416 | 419 | 42,900 | 419 |
2010-12-28 | 416 | 417 | 416 | 417 | 8,800 | 417 |
2010-12-27 | 417 | 418 | 415 | 418 | 13,000 | 418 |
2010-12-24 | 417 | 418 | 416 | 416 | 21,400 | 416 |
2010-12-22 | 417 | 418 | 416 | 417 | 17,000 | 417 |
2010-12-21 | 416 | 418 | 416 | 416 | 20,700 | 416 |
2010-12-20 | 415 | 418 | 414 | 418 | 38,100 | 418 |
2010-12-17 | 415 | 416 | 414 | 415 | 21,500 | 415 |
2010-12-16 | 413 | 415 | 412 | 414 | 14,000 | 414 |
2010-12-15 | 414 | 414 | 412 | 413 | 18,800 | 413 |
2010-12-14 | 414 | 414 | 410 | 414 | 17,300 | 414 |
2010-12-13 | 404 | 410 | 404 | 410 | 19,500 | 410 |
2010-12-10 | 400 | 405 | 400 | 404 | 35,900 | 404 |
2010-12-09 | 405 | 405 | 400 | 400 | 12,200 | 400 |
2010-12-08 | 400 | 406 | 400 | 406 | 27,000 | 406 |
2010-12-07 | 400 | 400 | 394 | 400 | 16,800 | 400 |
2010-12-06 | 395 | 400 | 395 | 396 | 26,400 | 396 |
2010-12-03 | 397 | 397 | 395 | 396 | 8,300 | 396 |
2010-12-02 | 395 | 397 | 392 | 396 | 16,800 | 396 |
2010-12-01 | 392 | 394 | 391 | 392 | 6,300 | 392 |
2010-11-30 | 394 | 395 | 392 | 392 | 15,000 | 392 |
2010-11-29 | 393 | 394 | 392 | 392 | 7,700 | 392 |
2010-11-26 | 394 | 394 | 391 | 392 | 5,300 | 392 |
2010-11-25 | 391 | 392 | 389 | 391 | 8,100 | 391 |
2010-11-24 | 389 | 394 | 386 | 391 | 24,000 | 391 |
2010-11-22 | 386 | 391 | 386 | 390 | 24,300 | 390 |
2010-11-19 | 384 | 390 | 384 | 386 | 32,200 | 386 |
2010-11-18 | 383 | 385 | 380 | 385 | 15,100 | 385 |
2010-11-17 | 380 | 380 | 378 | 380 | 7,400 | 380 |
2010-11-16 | 381 | 382 | 380 | 382 | 6,200 | 382 |
2010-11-15 | 380 | 382 | 380 | 382 | 7,000 | 382 |
2010-11-12 | 381 | 381 | 379 | 379 | 10,300 | 379 |
2010-11-11 | 380 | 381 | 377 | 379 | 7,900 | 379 |
2010-11-10 | 375 | 379 | 375 | 379 | 10,000 | 379 |
2010-11-09 | 375 | 376 | 373 | 376 | 5,300 | 376 |
2010-11-08 | 378 | 379 | 375 | 375 | 13,000 | 375 |
2010-11-05 | 374 | 377 | 370 | 375 | 13,800 | 375 |
2010-11-04 | 369 | 374 | 368 | 371 | 10,100 | 371 |
2010-11-02 | 369 | 370 | 366 | 367 | 9,500 | 367 |
2010-11-01 | 371 | 371 | 365 | 368 | 21,400 | 368 |
2010-10-29 | 375 | 377 | 371 | 371 | 22,500 | 371 |
2010-10-28 | 377 | 379 | 377 | 377 | 27,700 | 377 |
2010-10-27 | 381 | 381 | 378 | 379 | 6,500 | 379 |
2010-10-26 | 382 | 383 | 379 | 380 | 10,200 | 380 |
2010-10-25 | 379 | 381 | 379 | 379 | 9,500 | 379 |
2010-10-22 | 380 | 381 | 377 | 378 | 11,800 | 378 |
2010-10-21 | 383 | 383 | 378 | 378 | 6,600 | 378 |
2010-10-20 | 380 | 382 | 380 | 380 | 6,100 | 380 |
2010-10-19 | 385 | 385 | 382 | 382 | 9,300 | 382 |
2010-10-18 | 382 | 384 | 382 | 384 | 5,100 | 384 |
2010-10-15 | 386 | 388 | 382 | 384 | 9,700 | 384 |
2010-10-14 | 389 | 389 | 386 | 387 | 9,300 | 387 |
2010-10-13 | 384 | 386 | 381 | 385 | 8,500 | 385 |
2010-10-12 | 390 | 390 | 384 | 385 | 25,300 | 385 |
2010-10-08 | 385 | 388 | 377 | 387 | 31,900 | 387 |
2010-10-07 | 383 | 384 | 382 | 384 | 8,500 | 384 |
2010-10-06 | 378 | 381 | 378 | 381 | 8,500 | 381 |
2010-10-05 | 385 | 385 | 376 | 377 | 19,800 | 377 |
2010-10-04 | 385 | 387 | 377 | 377 | 14,700 | 377 |
2010-10-01 | 386 | 387 | 383 | 384 | 7,500 | 384 |
2010-09-30 | 385 | 389 | 383 | 386 | 11,300 | 386 |
2010-09-29 | 381 | 385 | 381 | 383 | 12,000 | 383 |
2010-09-28 | 385 | 386 | 381 | 382 | 14,900 | 382 |
2010-09-27 | 386 | 388 | 385 | 388 | 12,200 | 388 |
2010-09-24 | 387 | 389 | 387 | 387 | 14,800 | 387 |
2010-09-22 | 386 | 390 | 385 | 387 | 17,500 | 387 |
2010-09-21 | 379 | 386 | 379 | 385 | 24,400 | 385 |
2010-09-17 | 378 | 380 | 376 | 377 | 14,800 | 377 |
2010-09-16 | 378 | 379 | 375 | 377 | 12,200 | 377 |
2010-09-15 | 372 | 375 | 371 | 373 | 24,200 | 373 |
2010-09-14 | 380 | 380 | 374 | 375 | 16,300 | 375 |
2010-09-13 | 375 | 376 | 372 | 374 | 16,700 | 374 |
2010-09-10 | 373 | 374 | 371 | 371 | 19,600 | 371 |
2010-09-09 | 369 | 371 | 367 | 370 | 12,600 | 370 |
2010-09-08 | 367 | 370 | 367 | 367 | 31,600 | 367 |
2010-09-07 | 368 | 372 | 367 | 370 | 15,700 | 370 |
2010-09-06 | 368 | 369 | 366 | 368 | 14,800 | 368 |
2010-09-03 | 366 | 367 | 365 | 366 | 9,500 | 366 |
2010-09-02 | 367 | 367 | 363 | 364 | 8,300 | 364 |
2010-09-01 | 365 | 369 | 364 | 364 | 21,600 | 364 |
2010-08-31 | 369 | 369 | 365 | 365 | 25,200 | 365 |
2010-08-30 | 372 | 372 | 369 | 370 | 9,000 | 370 |
2010-08-27 | 366 | 369 | 366 | 369 | 11,100 | 369 |
2010-08-26 | 365 | 370 | 365 | 366 | 25,800 | 366 |
2010-08-25 | 368 | 369 | 365 | 366 | 20,800 | 366 |
2010-08-24 | 370 | 371 | 368 | 371 | 24,400 | 371 |
2010-08-23 | 372 | 372 | 370 | 370 | 9,800 | 370 |
2010-08-20 | 371 | 372 | 370 | 371 | 8,300 | 371 |
2010-08-19 | 371 | 372 | 371 | 371 | 9,000 | 371 |
2010-08-18 | 373 | 373 | 370 | 371 | 10,200 | 371 |
2010-08-17 | 371 | 372 | 370 | 372 | 9,400 | 372 |
2010-08-16 | 373 | 375 | 371 | 372 | 11,500 | 372 |
2010-08-13 | 372 | 374 | 372 | 373 | 7,100 | 373 |
2010-08-12 | 373 | 373 | 370 | 373 | 32,800 | 373 |
2010-08-11 | 375 | 377 | 373 | 373 | 22,800 | 373 |
2010-08-10 | 375 | 379 | 375 | 376 | 18,100 | 376 |
2010-08-09 | 377 | 378 | 376 | 378 | 12,300 | 378 |
2010-08-06 | 376 | 378 | 375 | 377 | 11,800 | 377 |
2010-08-05 | 375 | 377 | 375 | 377 | 9,700 | 377 |
2010-08-04 | 375 | 377 | 374 | 375 | 12,300 | 375 |
2010-08-03 | 378 | 378 | 374 | 376 | 11,400 | 376 |
2010-08-02 | 376 | 379 | 375 | 376 | 12,700 | 376 |
2010-07-30 | 375 | 377 | 375 | 375 | 12,700 | 375 |
2010-07-29 | 377 | 378 | 375 | 375 | 17,000 | 375 |
2010-07-28 | 376 | 380 | 375 | 377 | 18,400 | 377 |
2010-07-27 | 380 | 380 | 375 | 376 | 20,100 | 376 |
2010-07-26 | 380 | 386 | 378 | 378 | 16,000 | 378 |
2010-07-23 | 378 | 384 | 378 | 379 | 11,500 | 379 |
2010-07-22 | 380 | 381 | 376 | 377 | 24,700 | 377 |
2010-07-21 | 381 | 382 | 380 | 380 | 16,800 | 380 |
2010-07-20 | 382 | 383 | 380 | 380 | 19,200 | 380 |
2010-07-16 | 384 | 385 | 382 | 382 | 16,700 | 382 |
2010-07-15 | 387 | 388 | 384 | 384 | 25,900 | 384 |
2010-07-14 | 386 | 388 | 385 | 387 | 15,700 | 387 |
2010-07-13 | 388 | 388 | 384 | 384 | 27,600 | 384 |
2010-07-12 | 386 | 389 | 385 | 385 | 15,100 | 385 |
2010-07-09 | 386 | 388 | 385 | 385 | 15,800 | 385 |
2010-07-08 | 390 | 390 | 386 | 388 | 21,800 | 388 |
2010-07-07 | 387 | 389 | 385 | 385 | 28,300 | 385 |
2010-07-06 | 387 | 388 | 386 | 387 | 14,100 | 387 |
2010-07-05 | 388 | 390 | 387 | 387 | 15,000 | 387 |
2010-07-02 | 386 | 388 | 386 | 387 | 15,200 | 387 |
2010-07-01 | 388 | 390 | 386 | 387 | 18,900 | 387 |
2010-06-30 | 387 | 389 | 387 | 388 | 16,000 | 388 |
2010-06-29 | 390 | 393 | 389 | 390 | 16,700 | 390 |
2010-06-28 | 393 | 393 | 389 | 389 | 19,500 | 389 |
2010-06-25 | 394 | 394 | 390 | 391 | 19,200 | 391 |
2010-06-24 | 393 | 394 | 391 | 392 | 13,800 | 392 |
2010-06-23 | 392 | 393 | 391 | 392 | 12,300 | 392 |
2010-06-22 | 394 | 395 | 390 | 391 | 18,600 | 391 |
2010-06-21 | 391 | 393 | 391 | 391 | 18,900 | 391 |
2010-06-18 | 392 | 395 | 391 | 391 | 16,100 | 391 |
2010-06-17 | 390 | 393 | 390 | 390 | 8,600 | 390 |
2010-06-16 | 395 | 395 | 390 | 390 | 16,100 | 390 |
2010-06-15 | 390 | 391 | 389 | 389 | 24,000 | 389 |
2010-06-14 | 397 | 397 | 390 | 391 | 18,000 | 391 |
2010-06-11 | 390 | 391 | 389 | 389 | 19,900 | 389 |
2010-06-10 | 387 | 390 | 387 | 389 | 11,900 | 389 |
2010-06-09 | 390 | 390 | 386 | 387 | 19,400 | 387 |
2010-06-08 | 388 | 391 | 388 | 390 | 18,500 | 390 |
2010-06-07 | 390 | 392 | 389 | 390 | 25,600 | 390 |
2010-06-04 | 396 | 396 | 392 | 393 | 18,800 | 393 |
2010-06-03 | 395 | 398 | 394 | 395 | 24,300 | 395 |
2010-06-02 | 393 | 395 | 393 | 393 | 13,000 | 393 |
2010-06-01 | 399 | 399 | 395 | 395 | 12,600 | 395 |
2010-05-31 | 396 | 396 | 391 | 395 | 18,400 | 395 |
2010-05-28 | 395 | 398 | 390 | 390 | 29,500 | 390 |
2010-05-27 | 389 | 392 | 387 | 389 | 33,800 | 389 |
2010-05-26 | 390 | 392 | 389 | 389 | 53,100 | 389 |
2010-05-25 | 395 | 397 | 388 | 389 | 34,300 | 389 |
2010-05-24 | 397 | 400 | 395 | 398 | 30,100 | 398 |
2010-05-21 | 399 | 399 | 387 | 395 | 68,400 | 395 |
2010-05-20 | 404 | 408 | 402 | 404 | 27,900 | 404 |
2010-05-19 | 406 | 408 | 404 | 407 | 27,400 | 407 |
2010-05-18 | 414 | 414 | 407 | 408 | 28,300 | 408 |
2010-05-17 | 412 | 418 | 409 | 409 | 29,200 | 409 |
2010-05-14 | 411 | 416 | 410 | 413 | 71,700 | 413 |
2010-05-13 | 415 | 415 | 411 | 413 | 26,700 | 413 |
2010-05-12 | 420 | 420 | 413 | 415 | 18,400 | 415 |
2010-05-11 | 420 | 421 | 413 | 414 | 34,100 | 414 |
2010-05-10 | 411 | 417 | 410 | 413 | 33,900 | 413 |
2010-05-07 | 415 | 419 | 408 | 419 | 81,400 | 419 |
2010-05-06 | 420 | 422 | 419 | 419 | 34,500 | 419 |
2010-04-30 | 429 | 429 | 420 | 423 | 49,300 | 423 |
2010-04-28 | 424 | 429 | 421 | 424 | 36,600 | 424 |
2010-04-27 | 428 | 429 | 421 | 427 | 44,500 | 427 |
2010-04-26 | 426 | 430 | 426 | 429 | 46,300 | 429 |
2010-04-23 | 428 | 428 | 424 | 425 | 25,600 | 425 |
2010-04-22 | 428 | 428 | 424 | 427 | 42,900 | 427 |
2010-04-21 | 427 | 428 | 425 | 428 | 40,900 | 428 |
2010-04-20 | 425 | 428 | 424 | 426 | 22,300 | 426 |
2010-04-19 | 427 | 428 | 423 | 424 | 35,900 | 424 |
2010-04-16 | 427 | 428 | 425 | 428 | 39,700 | 428 |
2010-04-15 | 426 | 428 | 425 | 427 | 24,600 | 427 |
2010-04-14 | 430 | 430 | 426 | 428 | 18,800 | 428 |
2010-04-13 | 429 | 429 | 427 | 429 | 27,600 | 429 |
2010-04-12 | 427 | 430 | 426 | 429 | 51,200 | 429 |
2010-04-09 | 428 | 429 | 427 | 427 | 21,900 | 427 |
2010-04-08 | 427 | 429 | 425 | 428 | 29,300 | 428 |
2010-04-07 | 426 | 427 | 425 | 426 | 21,900 | 426 |
2010-04-06 | 428 | 429 | 426 | 426 | 26,300 | 426 |
2010-04-05 | 425 | 428 | 423 | 428 | 50,300 | 428 |
2010-04-02 | 431 | 432 | 427 | 428 | 39,000 | 428 |
2010-04-01 | 431 | 432 | 429 | 432 | 42,900 | 432 |
2010-03-31 | 426 | 432 | 426 | 430 | 63,700 | 430 |
2010-03-30 | 426 | 430 | 425 | 429 | 77,200 | 429 |
2010-03-29 | 425 | 432 | 423 | 429 | 179,900 | 429 |
2010-03-26 | 445 | 450 | 443 | 449 | 134,900 | 449 |
2010-03-25 | 447 | 447 | 440 | 444 | 140,100 | 444 |
2010-03-24 | 446 | 447 | 445 | 447 | 82,500 | 447 |
2010-03-23 | 445 | 446 | 444 | 445 | 87,400 | 445 |
2010-03-19 | 444 | 446 | 444 | 445 | 42,000 | 445 |
2010-03-18 | 443 | 445 | 442 | 444 | 49,000 | 444 |
2010-03-17 | 441 | 443 | 441 | 443 | 28,600 | 443 |
2010-03-16 | 440 | 442 | 439 | 442 | 37,800 | 442 |
2010-03-15 | 441 | 441 | 438 | 440 | 58,400 | 440 |
2010-03-12 | 442 | 442 | 436 | 441 | 41,000 | 441 |
2010-03-11 | 442 | 445 | 433 | 441 | 92,400 | 441 |
2010-03-10 | 443 | 445 | 438 | 440 | 44,100 | 440 |
2010-03-09 | 445 | 448 | 441 | 443 | 45,600 | 443 |
2010-03-08 | 440 | 445 | 438 | 441 | 96,900 | 441 |
2010-03-05 | 435 | 436 | 433 | 435 | 33,600 | 435 |
2010-03-04 | 430 | 433 | 430 | 432 | 46,600 | 432 |
2010-03-03 | 429 | 431 | 426 | 427 | 37,300 | 427 |
2010-03-02 | 425 | 429 | 420 | 425 | 91,600 | 425 |
2010-03-01 | 417 | 425 | 417 | 425 | 105,400 | 425 |
2010-02-26 | 416 | 417 | 414 | 416 | 36,200 | 416 |
2010-02-25 | 415 | 418 | 414 | 416 | 27,700 | 416 |
2010-02-24 | 418 | 419 | 414 | 415 | 49,000 | 415 |
2010-02-23 | 417 | 419 | 416 | 418 | 43,300 | 418 |
2010-02-22 | 417 | 417 | 413 | 416 | 40,300 | 416 |
2010-02-19 | 414 | 416 | 413 | 415 | 40,500 | 415 |
2010-02-18 | 418 | 419 | 413 | 414 | 30,600 | 414 |
2010-02-17 | 413 | 416 | 413 | 416 | 16,600 | 416 |
2010-02-16 | 413 | 415 | 409 | 413 | 68,300 | 413 |
2010-02-15 | 419 | 420 | 413 | 414 | 41,400 | 414 |
2010-02-12 | 423 | 423 | 417 | 418 | 35,100 | 418 |
2010-02-10 | 423 | 424 | 420 | 420 | 21,100 | 420 |
2010-02-09 | 424 | 426 | 420 | 421 | 25,800 | 421 |
2010-02-08 | 422 | 436 | 418 | 429 | 50,100 | 429 |
2010-02-05 | 422 | 428 | 422 | 423 | 28,200 | 423 |
2010-02-04 | 423 | 430 | 423 | 430 | 21,900 | 430 |
2010-02-03 | 432 | 434 | 417 | 422 | 92,000 | 422 |
2010-02-02 | 436 | 437 | 432 | 433 | 44,700 | 433 |
2010-02-01 | 440 | 440 | 435 | 437 | 25,700 | 437 |
2010-01-29 | 434 | 440 | 434 | 437 | 23,200 | 437 |
2010-01-28 | 431 | 435 | 430 | 435 | 37,000 | 435 |
2010-01-27 | 433 | 434 | 426 | 430 | 77,100 | 430 |
2010-01-26 | 455 | 457 | 433 | 433 | 100,600 | 433 |
2010-01-25 | 458 | 462 | 454 | 455 | 36,700 | 455 |
2010-01-22 | 460 | 461 | 459 | 460 | 33,300 | 460 |
2010-01-21 | 462 | 464 | 458 | 462 | 25,200 | 462 |
2010-01-20 | 460 | 464 | 459 | 461 | 36,400 | 461 |
2010-01-19 | 458 | 462 | 456 | 458 | 41,400 | 458 |
2010-01-18 | 451 | 457 | 451 | 457 | 37,300 | 457 |
2010-01-15 | 450 | 452 | 449 | 451 | 28,700 | 451 |
2010-01-14 | 449 | 452 | 447 | 451 | 30,700 | 451 |
2010-01-13 | 448 | 452 | 445 | 448 | 29,900 | 448 |
2010-01-12 | 448 | 448 | 442 | 447 | 33,700 | 447 |
2010-01-08 | 441 | 443 | 439 | 442 | 21,000 | 442 |
2010-01-07 | 443 | 443 | 440 | 440 | 20,600 | 440 |
2010-01-06 | 439 | 443 | 438 | 442 | 15,500 | 442 |
2010-01-05 | 444 | 447 | 437 | 439 | 32,200 | 439 |
2010-01-04 | 443 | 452 | 439 | 443 | 27,700 | 443 |
分割・併合履歴 : [2005-09-27]1株→2株