2674 (株)ハードオフコーポレーションの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	589	589	583	587	39,500	587
2012-12-27	578	582	572	579	32,600	579
2012-12-26	575	578	568	569	24,000	569
2012-12-25	580	580	563	571	45,600	571
2012-12-21	567	579	567	577	31,700	577
2012-12-20	562	570	562	566	31,200	566
2012-12-19	558	562	552	562	35,000	562
2012-12-18	550	557	549	551	27,900	551
2012-12-17	554	554	549	549	14,700	549
2012-12-14	549	550	548	548	33,300	548
2012-12-13	550	550	545	549	17,000	549
2012-12-12	548	550	548	548	19,100	548
2012-12-11	550	550	547	548	7,900	548
2012-12-10	547	550	547	550	15,000	550
2012-12-07	549	549	547	549	10,700	549
2012-12-06	547	549	547	549	9,600	549
2012-12-05	546	548	545	547	9,300	547
2012-12-04	545	547	544	547	11,200	547
2012-12-03	539	544	539	544	10,400	544
2012-11-30	537	537	534	537	17,500	537
2012-11-29	539	539	533	536	23,900	536
2012-11-28	543	546	534	538	37,800	538
2012-11-27	546	547	542	545	13,000	545
2012-11-26	546	546	541	543	13,800	543
2012-11-22	546	546	541	543	9,200	543
2012-11-21	545	546	540	541	9,800	541
2012-11-20	547	547	543	543	11,200	543
2012-11-19	535	544	535	539	13,500	539
2012-11-16	533	534	530	534	16,600	534
2012-11-15	531	535	529	535	6,000	535
2012-11-14	532	532	528	529	7,400	529
2012-11-13	534	534	529	529	7,000	529
2012-11-12	533	536	531	534	8,800	534
2012-11-09	534	535	529	529	14,000	529
2012-11-08	537	537	534	536	9,100	536
2012-11-07	531	546	530	537	16,700	537
2012-11-06	550	552	527	529	42,000	529
2012-11-05	552	553	545	552	19,200	552
2012-11-02	548	553	547	553	16,400	553
2012-11-01	555	555	543	544	18,700	544
2012-10-31	550	554	550	554	12,400	554
2012-10-30	555	555	548	552	13,800	552
2012-10-29	555	555	552	554	11,100	554
2012-10-26	552	554	550	554	13,900	554
2012-10-25	551	552	551	552	8,600	552
2012-10-24	548	551	547	550	12,300	550
2012-10-23	550	552	548	548	12,100	548
2012-10-22	548	552	546	552	15,000	552
2012-10-19	544	549	544	549	11,900	549
2012-10-18	538	545	537	545	18,300	545
2012-10-17	535	538	535	538	13,800	538
2012-10-16	539	539	533	536	12,000	536
2012-10-15	531	536	529	536	11,700	536
2012-10-12	536	536	531	531	4,100	531
2012-10-11	530	532	528	529	5,900	529
2012-10-10	537	537	530	531	7,800	531
2012-10-09	539	539	536	537	8,400	537
2012-10-05	528	533	528	533	5,700	533
2012-10-04	528	538	525	528	18,800	528
2012-10-03	537	537	532	535	8,900	535
2012-10-02	537	537	530	532	6,500	532
2012-10-01	535	535	526	529	6,200	529
2012-09-28	532	538	527	527	3,500	527
2012-09-27	541	541	524	524	10,600	524
2012-09-26	542	542	527	541	20,900	541
2012-09-25	543	544	540	542	21,000	542
2012-09-24	544	545	541	542	10,100	542
2012-09-21	541	543	541	543	13,700	543
2012-09-20	541	543	540	540	13,100	540
2012-09-19	540	542	537	539	21,700	539
2012-09-18	541	543	539	541	20,000	541
2012-09-14	540	545	537	542	21,600	542
2012-09-13	538	538	535	537	24,800	537
2012-09-12	533	537	531	537	16,400	537
2012-09-11	533	533	529	532	7,100	532
2012-09-10	526	532	525	530	10,800	530
2012-09-07	515	530	515	527	13,200	527
2012-09-06	515	518	511	513	19,000	513
2012-09-05	530	530	519	521	12,300	521
2012-09-04	527	530	519	525	15,900	525
2012-09-03	538	538	530	530	7,900	530
2012-08-31	532	542	530	534	8,800	534
2012-08-30	542	542	533	533	6,500	533
2012-08-29	542	542	537	540	6,500	540
2012-08-28	540	540	535	539	9,100	539
2012-08-27	548	548	530	539	14,800	539
2012-08-24	556	556	540	550	15,000	550
2012-08-23	556	557	552	557	10,300	557
2012-08-22	556	556	553	556	9,900	556
2012-08-21	553	557	552	556	14,700	556
2012-08-20	550	556	548	553	28,700	553
2012-08-17	543	550	543	548	16,800	548
2012-08-16	544	546	540	545	10,600	545
2012-08-15	540	543	535	540	19,900	540
2012-08-14	537	540	534	540	17,900	540
2012-08-13	530	535	527	534	13,000	534
2012-08-10	527	528	522	527	11,800	527
2012-08-09	526	526	521	526	14,700	526
2012-08-08	514	527	514	527	22,900	527
2012-08-07	512	519	512	518	12,900	518
2012-08-06	513	518	511	512	11,400	512
2012-08-03	519	519	511	512	10,400	512
2012-08-02	520	521	517	519	5,600	519
2012-08-01	526	526	516	520	13,500	520
2012-07-31	518	523	515	523	22,800	523
2012-07-30	519	519	512	516	15,100	516
2012-07-27	527	527	511	513	35,200	513
2012-07-26	509	531	502	527	48,600	527
2012-07-25	527	527	508	508	16,800	508
2012-07-24	520	528	518	520	20,500	520
2012-07-23	532	534	520	520	17,600	520
2012-07-20	535	540	528	532	21,400	532
2012-07-19	536	543	532	534	11,000	534
2012-07-18	540	543	531	536	13,700	536
2012-07-17	550	550	542	542	11,400	542
2012-07-13	555	555	548	548	11,000	548
2012-07-12	557	558	549	552	34,700	552
2012-07-11	550	551	543	547	27,900	547
2012-07-10	548	550	546	549	24,800	549
2012-07-09	542	547	542	543	15,800	543
2012-07-06	546	546	541	541	16,100	541
2012-07-05	548	548	540	542	15,300	542
2012-07-04	550	550	541	543	30,800	543
2012-07-03	546	550	546	550	26,300	550
2012-07-02	541	545	534	540	30,300	540
2012-06-29	531	536	529	534	30,700	534
2012-06-28	520	529	520	529	14,900	529
2012-06-27	526	527	518	519	18,800	519
2012-06-26	529	531	523	526	11,000	526
2012-06-25	531	532	525	527	10,600	527
2012-06-22	528	530	521	521	26,800	521
2012-06-21	519	535	517	535	25,800	535
2012-06-20	518	519	515	519	17,300	519
2012-06-19	513	513	508	512	10,700	512
2012-06-18	502	513	502	508	27,700	508
2012-06-15	506	507	501	502	12,200	502
2012-06-14	510	510	503	504	13,100	504
2012-06-13	514	514	508	508	18,300	508
2012-06-12	508	508	502	506	12,200	506
2012-06-11	501	510	501	503	19,000	503
2012-06-08	503	507	500	503	34,300	503
2012-06-07	517	519	505	510	15,700	510
2012-06-06	504	508	502	508	17,900	508
2012-06-05	502	502	492	496	18,700	496
2012-06-04	500	502	499	500	36,500	500
2012-06-01	515	515	502	504	16,000	504
2012-05-31	508	510	502	510	21,000	510
2012-05-30	509	509	498	509	16,600	509
2012-05-29	493	510	492	504	53,400	504
2012-05-28	500	502	494	496	19,800	496
2012-05-25	502	511	493	498	30,600	498
2012-05-24	502	506	498	502	25,800	502
2012-05-23	515	515	502	502	24,000	502
2012-05-22	522	522	506	509	30,800	509
2012-05-21	510	512	507	512	18,900	512
2012-05-18	514	514	503	508	40,600	508
2012-05-17	505	524	501	518	45,000	518
2012-05-16	498	511	494	502	52,600	502
2012-05-15	519	519	488	498	98,700	498
2012-05-14	551	565	521	525	53,000	525
2012-05-11	566	568	546	547	53,600	547
2012-05-10	560	572	556	567	38,700	567
2012-05-09	593	593	560	565	68,100	565
2012-05-08	586	600	582	595	36,400	595
2012-05-07	598	598	586	587	64,200	587
2012-05-02	613	613	606	607	19,200	607
2012-05-01	603	612	600	607	38,200	607
2012-04-27	615	617	602	610	59,700	610
2012-04-26	621	621	607	612	35,000	612
2012-04-25	612	623	612	621	27,800	621
2012-04-24	612	616	606	613	38,200	613
2012-04-23	627	628	612	612	43,600	612
2012-04-20	617	630	616	627	37,700	627
2012-04-19	629	629	618	619	32,300	619
2012-04-18	630	633	623	630	52,200	630
2012-04-17	625	634	625	629	28,600	629
2012-04-16	623	630	610	626	60,400	626
2012-04-13	620	635	618	634	64,100	634
2012-04-12	600	616	600	614	57,700	614
2012-04-11	600	601	592	598	77,100	598
2012-04-10	610	615	602	603	81,700	603
2012-04-09	619	621	615	619	35,300	619
2012-04-06	619	624	615	621	48,500	621
2012-04-05	609	628	601	625	74,400	625
2012-04-04	636	638	619	619	115,900	619
2012-04-03	651	655	635	640	95,600	640
2012-04-02	671	674	660	660	161,900	660
2012-03-30	644	676	641	669	317,700	669
2012-03-29	642	645	635	641	133,600	641
2012-03-28	644	648	630	642	298,700	642
2012-03-27	673	677	671	674	287,400	674
2012-03-26	679	679	672	673	200,000	673
2012-03-23	680	684	674	680	210,600	680
2012-03-22	687	687	678	684	202,100	684
2012-03-21	680	688	678	688	320,700	688
2012-03-19	651	673	651	673	306,000	673
2012-03-16	640	651	639	647	163,200	647
2012-03-15	636	639	634	634	118,500	634
2012-03-14	634	639	633	634	181,500	634
2012-03-13	641	648	630	633	238,900	633
2012-03-12	658	658	640	648	157,500	648
2012-03-09	647	653	640	650	123,000	650
2012-03-08	640	644	634	637	109,500	637
2012-03-07	624	641	618	640	142,300	640
2012-03-06	647	650	628	634	179,800	634
2012-03-05	659	660	643	647	110,200	647
2012-03-02	645	656	635	653	78,600	653
2012-03-01	664	669	648	649	91,400	649
2012-02-29	655	666	655	662	83,200	662
2012-02-28	647	652	644	652	64,400	652
2012-02-27	639	649	638	649	76,100	649
2012-02-24	640	643	637	639	61,600	639
2012-02-23	622	640	621	637	80,200	637
2012-02-22	617	621	611	620	73,200	620
2012-02-21	608	614	597	611	120,500	611
2012-02-20	636	636	603	612	117,500	612
2012-02-17	642	642	629	633	67,600	633
2012-02-16	622	644	622	637	117,000	637
2012-02-15	616	625	614	619	77,100	619
2012-02-14	598	613	596	613	74,700	613
2012-02-13	595	602	594	599	67,900	599
2012-02-10	600	602	592	592	70,200	592
2012-02-09	585	599	584	598	90,300	598
2012-02-08	579	584	579	584	38,800	584
2012-02-07	573	578	573	578	21,800	578
2012-02-06	567	575	565	572	40,200	572
2012-02-03	572	575	565	565	37,900	565
2012-02-02	576	579	570	572	30,600	572
2012-02-01	570	578	570	575	24,400	575
2012-01-31	580	584	571	572	60,500	572
2012-01-30	555	579	554	578	67,500	578
2012-01-27	544	555	544	553	26,200	553
2012-01-26	547	547	540	546	18,400	546
2012-01-25	547	551	537	541	44,300	541
2012-01-24	553	555	540	551	35,700	551
2012-01-23	551	555	551	554	10,300	554
2012-01-20	557	561	549	552	43,200	552
2012-01-19	574	574	552	552	40,700	552
2012-01-18	563	575	560	572	33,400	572
2012-01-17	563	564	557	563	15,600	563
2012-01-16	566	566	554	562	34,200	562
2012-01-13	569	571	563	569	32,800	569
2012-01-12	561	570	551	570	54,900	570
2012-01-11	579	587	557	563	83,400	563
2012-01-10	557	578	557	573	82,600	573
2012-01-06	536	558	536	554	81,500	554
2012-01-05	540	540	534	536	37,900	536
2012-01-04	528	541	525	541	53,900	541

分割・併合履歴： [2005-09-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2012年度]

2674 (株)ハードオフコーポレーションの時系列データ [2012年度]