2674 (株)ハードオフコーポレーションの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	518	522	516	521	22,400	521
2011-12-29	518	519	515	518	14,600	518
2011-12-28	517	519	517	517	13,000	517
2011-12-27	514	523	514	519	22,900	519
2011-12-26	525	525	513	518	26,400	518
2011-12-22	524	526	520	521	15,600	521
2011-12-21	528	529	520	525	31,000	525
2011-12-20	510	522	510	521	33,200	521
2011-12-19	505	514	504	513	28,600	513
2011-12-16	509	516	508	510	14,700	510
2011-12-15	513	520	500	509	53,900	509
2011-12-14	505	520	505	516	45,800	516
2011-12-13	515	516	506	508	57,100	508
2011-12-12	535	538	518	518	102,900	518
2011-12-09	534	541	533	536	74,300	536
2011-12-08	517	544	515	541	156,400	541
2011-12-07	502	518	502	512	85,400	512
2011-12-06	496	506	495	502	63,800	502
2011-12-05	490	504	486	499	61,700	499
2011-12-02	466	494	466	493	127,900	493
2011-12-01	465	470	465	470	40,100	470
2011-11-30	463	464	461	463	11,400	463
2011-11-29	462	464	458	461	21,600	461
2011-11-28	465	465	460	461	9,800	461
2011-11-25	462	465	457	465	19,900	465
2011-11-24	462	465	460	462	15,400	462
2011-11-22	460	465	458	464	17,500	464
2011-11-21	459	462	457	460	24,100	460
2011-11-18	462	467	460	464	30,100	464
2011-11-17	455	468	452	468	49,500	468
2011-11-16	460	460	456	457	9,700	457
2011-11-15	458	462	455	461	23,700	461
2011-11-14	459	460	454	458	23,500	458
2011-11-11	450	450	446	450	16,000	450
2011-11-10	451	456	450	453	32,600	453
2011-11-09	447	461	447	460	145,600	460
2011-11-08	444	455	441	446	120,800	446
2011-11-07	434	446	433	444	81,700	444
2011-11-04	428	431	427	431	12,000	431
2011-11-02	424	429	424	426	10,100	426
2011-11-01	423	436	423	428	35,500	428
2011-10-31	422	426	422	423	11,400	423
2011-10-28	428	428	420	421	20,700	421
2011-10-27	420	428	420	428	18,100	428
2011-10-26	420	422	419	421	12,100	421
2011-10-25	427	427	420	421	11,500	421
2011-10-24	425	428	420	427	10,500	427
2011-10-21	422	427	421	427	5,400	427
2011-10-20	425	425	422	424	4,000	424
2011-10-19	422	426	420	425	13,900	425
2011-10-18	427	427	421	422	9,400	422
2011-10-17	427	428	424	427	8,200	427
2011-10-14	426	429	426	427	5,900	427
2011-10-13	431	431	427	427	11,100	427
2011-10-12	431	431	429	430	8,000	430
2011-10-11	428	433	428	432	21,600	432
2011-10-07	429	430	426	426	11,300	426
2011-10-06	423	433	422	429	21,100	429
2011-10-05	438	438	425	425	57,600	425
2011-10-04	412	434	409	433	60,800	433
2011-10-03	420	421	418	419	8,500	419
2011-09-30	423	423	419	420	5,100	420
2011-09-29	420	424	417	424	10,700	424
2011-09-28	409	419	409	419	14,400	419
2011-09-27	411	414	410	413	11,000	413
2011-09-26	410	411	406	408	14,800	408
2011-09-22	415	415	411	413	7,500	413
2011-09-21	412	415	412	414	9,700	414
2011-09-20	418	418	415	416	9,400	416
2011-09-16	417	419	417	419	9,200	419
2011-09-15	415	419	415	417	5,500	417
2011-09-14	422	422	415	416	12,600	416
2011-09-13	421	423	421	422	11,900	422
2011-09-12	421	422	415	421	19,800	421
2011-09-09	424	425	423	424	13,800	424
2011-09-08	423	425	419	425	9,400	425
2011-09-07	424	426	421	423	12,700	423
2011-09-06	425	425	420	424	12,400	424
2011-09-05	426	426	423	425	9,900	425
2011-09-02	428	428	424	426	11,000	426
2011-09-01	427	427	422	427	12,900	427
2011-08-31	428	428	424	427	9,500	427
2011-08-30	426	429	422	428	13,600	428
2011-08-29	424	428	421	424	12,100	424
2011-08-26	421	427	421	424	13,800	424
2011-08-25	425	425	418	419	9,100	419
2011-08-24	424	425	419	421	15,200	421
2011-08-23	422	424	422	423	8,100	423
2011-08-22	422	427	422	422	22,700	422
2011-08-19	422	426	422	426	13,200	426
2011-08-18	432	432	426	428	6,000	428
2011-08-17	434	434	426	431	10,500	431
2011-08-16	437	438	432	433	5,500	433
2011-08-15	433	439	428	437	18,100	437
2011-08-12	430	431	425	430	23,900	430
2011-08-11	419	430	415	423	21,700	423
2011-08-10	424	432	424	424	24,600	424
2011-08-09	407	418	404	416	31,600	416
2011-08-08	419	425	413	423	35,700	423
2011-08-05	409	423	408	419	40,000	419
2011-08-04	434	435	427	428	15,300	428
2011-08-03	432	435	425	434	40,000	434
2011-08-02	432	435	430	433	11,300	433
2011-08-01	429	434	429	432	25,700	432
2011-07-29	433	433	429	429	19,800	429
2011-07-28	429	438	429	435	39,500	435
2011-07-27	440	442	429	429	73,200	429
2011-07-26	415	441	414	436	109,800	436
2011-07-25	415	417	413	415	14,400	415
2011-07-22	412	416	412	415	14,300	415
2011-07-21	417	417	411	415	13,700	415
2011-07-20	415	418	415	416	10,300	416
2011-07-19	416	417	414	417	18,900	417
2011-07-15	415	416	414	416	9,900	416
2011-07-14	412	416	412	415	5,900	415
2011-07-13	413	415	413	414	11,200	414
2011-07-12	417	418	411	418	21,700	418
2011-07-11	413	418	412	418	15,200	418
2011-07-08	412	415	410	412	23,800	412
2011-07-07	415	415	411	412	13,000	412
2011-07-06	409	413	409	413	22,300	413
2011-07-05	409	410	408	408	14,600	408
2011-07-04	409	412	408	409	28,800	409
2011-07-01	402	407	402	404	18,500	404
2011-06-30	399	401	399	400	22,300	400
2011-06-29	397	399	397	399	7,900	399
2011-06-28	399	400	393	395	23,100	395
2011-06-27	400	400	398	398	10,800	398
2011-06-24	399	399	397	398	10,300	398
2011-06-23	397	399	395	397	9,500	397
2011-06-22	398	398	395	396	13,700	396
2011-06-21	391	395	391	395	9,500	395
2011-06-20	392	393	391	391	5,200	391
2011-06-17	393	395	391	391	10,500	391
2011-06-16	392	397	391	393	23,700	393
2011-06-15	400	400	390	395	28,300	395
2011-06-14	395	396	393	395	10,400	395
2011-06-13	394	394	392	394	10,900	394
2011-06-10	394	397	391	391	24,100	391
2011-06-09	391	392	389	392	5,200	392
2011-06-08	391	391	388	389	15,500	389
2011-06-07	389	391	389	391	13,600	391
2011-06-06	395	396	389	389	20,000	389
2011-06-03	399	400	390	393	28,000	393
2011-06-02	399	400	398	399	6,600	399
2011-06-01	401	401	400	401	6,800	401
2011-05-31	397	401	396	401	14,300	401
2011-05-30	391	398	390	395	16,200	395
2011-05-27	397	397	392	393	11,000	393
2011-05-26	394	396	393	395	9,300	395
2011-05-25	394	395	393	394	5,600	394
2011-05-24	393	395	392	394	11,800	394
2011-05-23	391	392	390	392	14,300	392
2011-05-20	391	393	390	390	5,800	390
2011-05-19	393	395	391	391	15,200	391
2011-05-18	391	394	391	392	6,500	392
2011-05-17	392	394	392	392	11,800	392
2011-05-16	396	401	395	395	8,000	395
2011-05-13	402	402	396	397	35,700	397
2011-05-12	393	398	390	394	25,400	394
2011-05-11	392	394	391	391	6,100	391
2011-05-10	392	393	390	391	7,100	391
2011-05-09	392	394	390	392	17,800	392
2011-05-06	391	395	391	392	42,400	392
2011-05-02	399	403	399	401	18,100	401
2011-04-28	397	398	390	394	27,100	394
2011-04-27	398	398	394	394	9,200	394
2011-04-26	399	399	394	394	16,800	394
2011-04-25	398	400	398	398	8,500	398
2011-04-22	398	398	397	398	8,000	398
2011-04-21	400	400	397	398	15,000	398
2011-04-20	400	401	398	399	8,100	399
2011-04-19	400	400	399	400	9,300	400
2011-04-18	398	403	398	400	9,600	400
2011-04-15	397	406	397	400	15,400	400
2011-04-14	400	402	397	399	16,700	399
2011-04-13	400	400	398	398	17,300	398
2011-04-12	400	404	400	401	16,600	401
2011-04-11	407	408	403	405	11,400	405
2011-04-08	403	407	399	407	34,800	407
2011-04-07	400	405	400	402	20,900	402
2011-04-06	397	400	397	399	15,300	399
2011-04-05	408	408	399	399	32,000	399
2011-04-04	406	408	401	407	39,700	407
2011-04-01	402	411	402	408	73,500	408
2011-03-31	423	423	418	418	18,700	418
2011-03-30	426	426	410	422	51,700	422
2011-03-29	424	429	416	422	116,500	422
2011-03-28	442	446	438	439	172,000	439
2011-03-25	447	451	446	449	61,800	449
2011-03-24	450	450	443	446	62,200	446
2011-03-23	443	452	440	450	41,800	450
2011-03-22	429	443	429	441	66,200	441
2011-03-18	406	417	406	414	45,600	414
2011-03-17	390	405	372	405	61,000	405
2011-03-16	368	409	368	402	72,500	402
2011-03-15	417	417	331	368	130,100	368
2011-03-14	392	439	390	411	120,100	411
2011-03-11	463	466	462	464	43,500	464
2011-03-10	466	467	463	465	22,600	465
2011-03-09	466	469	466	466	22,300	466
2011-03-08	464	467	464	465	15,500	465
2011-03-07	469	469	464	464	39,400	464
2011-03-04	467	468	466	466	13,400	466
2011-03-03	467	467	461	464	17,600	464
2011-03-02	465	467	463	463	32,200	463
2011-03-01	467	470	466	467	34,700	467
2011-02-28	459	464	457	461	25,700	461
2011-02-25	451	457	451	456	33,400	456
2011-02-24	463	463	450	451	83,100	451
2011-02-23	464	465	461	463	24,100	463
2011-02-22	470	470	465	465	43,300	465
2011-02-21	468	470	465	469	53,600	469
2011-02-18	464	467	463	465	36,400	465
2011-02-17	464	464	461	464	21,000	464
2011-02-16	458	463	458	462	41,600	462
2011-02-15	457	458	456	457	28,200	457
2011-02-14	454	455	452	455	30,700	455
2011-02-10	450	452	449	452	28,700	452
2011-02-09	451	451	448	450	18,700	450
2011-02-08	449	450	446	448	26,500	448
2011-02-07	448	450	445	450	32,500	450
2011-02-04	445	447	445	446	27,000	446
2011-02-03	444	445	443	445	21,000	445
2011-02-02	442	444	442	442	14,900	442
2011-02-01	435	441	435	439	13,400	439
2011-01-31	433	439	433	436	19,500	436
2011-01-28	445	445	439	440	27,900	440
2011-01-27	443	445	441	445	21,400	445
2011-01-26	446	446	442	443	19,600	443
2011-01-25	444	446	442	445	18,700	445
2011-01-24	435	443	435	443	37,000	443
2011-01-21	447	447	439	439	40,700	439
2011-01-20	447	448	445	446	23,100	446
2011-01-19	446	449	445	448	23,900	448
2011-01-18	445	449	442	446	24,500	446
2011-01-17	445	449	445	446	22,000	446
2011-01-14	449	450	445	445	29,200	445
2011-01-13	449	451	447	449	34,600	449
2011-01-12	448	449	447	447	24,200	447
2011-01-11	450	450	444	447	50,700	447
2011-01-07	442	447	442	445	55,300	445
2011-01-06	434	440	434	439	67,800	439
2011-01-05	425	432	424	432	34,100	432
2011-01-04	424	425	420	424	22,400	424

分割・併合履歴： [2005-09-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2674 (株)ハードオフコーポレーション の時系列データ [2011年度]

2674 (株)ハードオフコーポレーションの時系列データ [2011年度]