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
2010-12-3041942041841830,300418
2010-12-2941741941641942,900419
2010-12-284164174164178,800417
2010-12-2741741841541813,000418
2010-12-2441741841641621,400416
2010-12-2241741841641717,000417
2010-12-2141641841641620,700416
2010-12-2041541841441838,100418
2010-12-1741541641441521,500415
2010-12-1641341541241414,000414
2010-12-1541441441241318,800413
2010-12-1441441441041417,300414
2010-12-1340441040441019,500410
2010-12-1040040540040435,900404
2010-12-0940540540040012,200400
2010-12-0840040640040627,000406
2010-12-0740040039440016,800400
2010-12-0639540039539626,400396
2010-12-033973973953968,300396
2010-12-0239539739239616,800396
2010-12-013923943913926,300392
2010-11-3039439539239215,000392
2010-11-293933943923927,700392
2010-11-263943943913925,300392
2010-11-253913923893918,100391
2010-11-2438939438639124,000391
2010-11-2238639138639024,300390
2010-11-1938439038438632,200386
2010-11-1838338538038515,100385
2010-11-173803803783807,400380
2010-11-163813823803826,200382
2010-11-153803823803827,000382
2010-11-1238138137937910,300379
2010-11-113803813773797,900379
2010-11-1037537937537910,000379
2010-11-093753763733765,300376
2010-11-0837837937537513,000375
2010-11-0537437737037513,800375
2010-11-0436937436837110,100371
2010-11-023693703663679,500367
2010-11-0137137136536821,400368
2010-10-2937537737137122,500371
2010-10-2837737937737727,700377
2010-10-273813813783796,500379
2010-10-2638238337938010,200380
2010-10-253793813793799,500379
2010-10-2238038137737811,800378
2010-10-213833833783786,600378
2010-10-203803823803806,100380
2010-10-193853853823829,300382
2010-10-183823843823845,100384
2010-10-153863883823849,700384
2010-10-143893893863879,300387
2010-10-133843863813858,500385
2010-10-1239039038438525,300385
2010-10-0838538837738731,900387
2010-10-073833843823848,500384
2010-10-063783813783818,500381
2010-10-0538538537637719,800377
2010-10-0438538737737714,700377
2010-10-013863873833847,500384
2010-09-3038538938338611,300386
2010-09-2938138538138312,000383
2010-09-2838538638138214,900382
2010-09-2738638838538812,200388
2010-09-2438738938738714,800387
2010-09-2238639038538717,500387
2010-09-2137938637938524,400385
2010-09-1737838037637714,800377
2010-09-1637837937537712,200377
2010-09-1537237537137324,200373
2010-09-1438038037437516,300375
2010-09-1337537637237416,700374
2010-09-1037337437137119,600371
2010-09-0936937136737012,600370
2010-09-0836737036736731,600367
2010-09-0736837236737015,700370
2010-09-0636836936636814,800368
2010-09-033663673653669,500366
2010-09-023673673633648,300364
2010-09-0136536936436421,600364
2010-08-3136936936536525,200365
2010-08-303723723693709,000370
2010-08-2736636936636911,100369
2010-08-2636537036536625,800366
2010-08-2536836936536620,800366
2010-08-2437037136837124,400371
2010-08-233723723703709,800370
2010-08-203713723703718,300371
2010-08-193713723713719,000371
2010-08-1837337337037110,200371
2010-08-173713723703729,400372
2010-08-1637337537137211,500372
2010-08-133723743723737,100373
2010-08-1237337337037332,800373
2010-08-1137537737337322,800373
2010-08-1037537937537618,100376
2010-08-0937737837637812,300378
2010-08-0637637837537711,800377
2010-08-053753773753779,700377
2010-08-0437537737437512,300375
2010-08-0337837837437611,400376
2010-08-0237637937537612,700376
2010-07-3037537737537512,700375
2010-07-2937737837537517,000375
2010-07-2837638037537718,400377
2010-07-2738038037537620,100376
2010-07-2638038637837816,000378
2010-07-2337838437837911,500379
2010-07-2238038137637724,700377
2010-07-2138138238038016,800380
2010-07-2038238338038019,200380
2010-07-1638438538238216,700382
2010-07-1538738838438425,900384
2010-07-1438638838538715,700387
2010-07-1338838838438427,600384
2010-07-1238638938538515,100385
2010-07-0938638838538515,800385
2010-07-0839039038638821,800388
2010-07-0738738938538528,300385
2010-07-0638738838638714,100387
2010-07-0538839038738715,000387
2010-07-0238638838638715,200387
2010-07-0138839038638718,900387
2010-06-3038738938738816,000388
2010-06-2939039338939016,700390
2010-06-2839339338938919,500389
2010-06-2539439439039119,200391
2010-06-2439339439139213,800392
2010-06-2339239339139212,300392
2010-06-2239439539039118,600391
2010-06-2139139339139118,900391
2010-06-1839239539139116,100391
2010-06-173903933903908,600390
2010-06-1639539539039016,100390
2010-06-1539039138938924,000389
2010-06-1439739739039118,000391
2010-06-1139039138938919,900389
2010-06-1038739038738911,900389
2010-06-0939039038638719,400387
2010-06-0838839138839018,500390
2010-06-0739039238939025,600390
2010-06-0439639639239318,800393
2010-06-0339539839439524,300395
2010-06-0239339539339313,000393
2010-06-0139939939539512,600395
2010-05-3139639639139518,400395
2010-05-2839539839039029,500390
2010-05-2738939238738933,800389
2010-05-2639039238938953,100389
2010-05-2539539738838934,300389
2010-05-2439740039539830,100398
2010-05-2139939938739568,400395
2010-05-2040440840240427,900404
2010-05-1940640840440727,400407
2010-05-1841441440740828,300408
2010-05-1741241840940929,200409
2010-05-1441141641041371,700413
2010-05-1341541541141326,700413
2010-05-1242042041341518,400415
2010-05-1142042141341434,100414
2010-05-1041141741041333,900413
2010-05-0741541940841981,400419
2010-05-0642042241941934,500419
2010-04-3042942942042349,300423
2010-04-2842442942142436,600424
2010-04-2742842942142744,500427
2010-04-2642643042642946,300429
2010-04-2342842842442525,600425
2010-04-2242842842442742,900427
2010-04-2142742842542840,900428
2010-04-2042542842442622,300426
2010-04-1942742842342435,900424
2010-04-1642742842542839,700428
2010-04-1542642842542724,600427
2010-04-1443043042642818,800428
2010-04-1342942942742927,600429
2010-04-1242743042642951,200429
2010-04-0942842942742721,900427
2010-04-0842742942542829,300428
2010-04-0742642742542621,900426
2010-04-0642842942642626,300426
2010-04-0542542842342850,300428
2010-04-0243143242742839,000428
2010-04-0143143242943242,900432
2010-03-3142643242643063,700430
2010-03-3042643042542977,200429
2010-03-29425432423429179,900429
2010-03-26445450443449134,900449
2010-03-25447447440444140,100444
2010-03-2444644744544782,500447
2010-03-2344544644444587,400445
2010-03-1944444644444542,000445
2010-03-1844344544244449,000444
2010-03-1744144344144328,600443
2010-03-1644044243944237,800442
2010-03-1544144143844058,400440
2010-03-1244244243644141,000441
2010-03-1144244543344192,400441
2010-03-1044344543844044,100440
2010-03-0944544844144345,600443
2010-03-0844044543844196,900441
2010-03-0543543643343533,600435
2010-03-0443043343043246,600432
2010-03-0342943142642737,300427
2010-03-0242542942042591,600425
2010-03-01417425417425105,400425
2010-02-2641641741441636,200416
2010-02-2541541841441627,700416
2010-02-2441841941441549,000415
2010-02-2341741941641843,300418
2010-02-2241741741341640,300416
2010-02-1941441641341540,500415
2010-02-1841841941341430,600414
2010-02-1741341641341616,600416
2010-02-1641341540941368,300413
2010-02-1541942041341441,400414
2010-02-1242342341741835,100418
2010-02-1042342442042021,100420
2010-02-0942442642042125,800421
2010-02-0842243641842950,100429
2010-02-0542242842242328,200423
2010-02-0442343042343021,900430
2010-02-0343243441742292,000422
2010-02-0243643743243344,700433
2010-02-0144044043543725,700437
2010-01-2943444043443723,200437
2010-01-2843143543043537,000435
2010-01-2743343442643077,100430
2010-01-26455457433433100,600433
2010-01-2545846245445536,700455
2010-01-2246046145946033,300460
2010-01-2146246445846225,200462
2010-01-2046046445946136,400461
2010-01-1945846245645841,400458
2010-01-1845145745145737,300457
2010-01-1545045244945128,700451
2010-01-1444945244745130,700451
2010-01-1344845244544829,900448
2010-01-1244844844244733,700447
2010-01-0844144343944221,000442
2010-01-0744344344044020,600440
2010-01-0643944343844215,500442
2010-01-0544444743743932,200439
2010-01-0444345243944327,700443

分割・併合履歴 : [2005-09-27]1株→2株