2674 (株)ハードオフコーポレーションの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,249	1,251	1,232	1,238	7,800	1,238
2017-12-28	1,264	1,264	1,246	1,249	14,700	1,249
2017-12-27	1,254	1,269	1,249	1,265	10,200	1,265
2017-12-26	1,256	1,265	1,252	1,255	15,900	1,255
2017-12-25	1,250	1,258	1,244	1,257	14,500	1,257
2017-12-22	1,232	1,248	1,229	1,246	20,100	1,246
2017-12-21	1,203	1,234	1,202	1,225	13,400	1,225
2017-12-20	1,213	1,221	1,201	1,205	16,900	1,205
2017-12-19	1,220	1,220	1,212	1,212	9,400	1,212
2017-12-18	1,239	1,239	1,214	1,219	20,300	1,219
2017-12-15	1,240	1,241	1,234	1,236	11,700	1,236
2017-12-14	1,248	1,248	1,238	1,244	11,400	1,244
2017-12-13	1,241	1,255	1,241	1,248	22,200	1,248
2017-12-12	1,248	1,255	1,238	1,242	22,100	1,242
2017-12-11	1,259	1,260	1,248	1,250	15,200	1,250
2017-12-08	1,259	1,259	1,241	1,251	23,000	1,251
2017-12-07	1,252	1,261	1,252	1,252	11,900	1,252
2017-12-06	1,260	1,279	1,253	1,256	24,600	1,256
2017-12-05	1,260	1,265	1,251	1,258	15,500	1,258
2017-12-04	1,262	1,279	1,261	1,264	21,900	1,264
2017-12-01	1,269	1,284	1,255	1,258	21,900	1,258
2017-11-30	1,245	1,280	1,244	1,269	46,700	1,269
2017-11-29	1,240	1,241	1,234	1,239	32,600	1,239
2017-11-28	1,205	1,237	1,205	1,231	62,200	1,231
2017-11-27	1,185	1,199	1,177	1,198	62,100	1,198
2017-11-24	1,148	1,169	1,148	1,164	12,000	1,164
2017-11-22	1,149	1,151	1,141	1,144	15,900	1,144
2017-11-21	1,143	1,156	1,143	1,149	14,300	1,149
2017-11-20	1,142	1,160	1,142	1,153	15,200	1,153
2017-11-17	1,156	1,157	1,142	1,150	19,300	1,150
2017-11-16	1,144	1,163	1,143	1,156	18,700	1,156
2017-11-15	1,172	1,172	1,148	1,150	29,000	1,150
2017-11-13	1,172	1,181	1,160	1,178	32,900	1,178
2017-11-10	1,171	1,176	1,159	1,168	34,300	1,168
2017-11-09	1,178	1,185	1,162	1,180	36,200	1,180
2017-11-08	1,154	1,177	1,148	1,177	42,400	1,177
2017-11-07	1,148	1,154	1,140	1,154	26,500	1,154
2017-11-06	1,144	1,160	1,143	1,155	32,200	1,155
2017-11-02	1,163	1,163	1,140	1,145	33,700	1,145
2017-11-01	1,165	1,165	1,151	1,159	31,800	1,159
2017-10-31	1,158	1,163	1,148	1,163	30,800	1,163
2017-10-30	1,153	1,158	1,137	1,151	40,600	1,151
2017-10-27	1,134	1,148	1,131	1,146	17,200	1,146
2017-10-26	1,136	1,147	1,131	1,134	19,800	1,134
2017-10-25	1,146	1,163	1,104	1,138	44,700	1,138
2017-10-24	1,143	1,160	1,143	1,154	27,700	1,154
2017-10-23	1,149	1,149	1,143	1,146	17,700	1,146
2017-10-20	1,142	1,147	1,140	1,143	15,400	1,143
2017-10-19	1,147	1,152	1,145	1,145	15,000	1,145
2017-10-18	1,150	1,155	1,145	1,147	12,800	1,147
2017-10-17	1,153	1,155	1,135	1,153	21,100	1,153
2017-10-16	1,144	1,159	1,144	1,151	28,700	1,151
2017-10-13	1,128	1,148	1,128	1,140	26,200	1,140
2017-10-12	1,130	1,131	1,123	1,130	22,700	1,130
2017-10-11	1,130	1,133	1,124	1,130	11,700	1,130
2017-10-10	1,120	1,132	1,119	1,129	19,700	1,129
2017-10-06	1,122	1,125	1,118	1,119	27,000	1,119
2017-10-05	1,122	1,132	1,122	1,126	23,200	1,126
2017-10-04	1,130	1,130	1,121	1,124	20,400	1,124
2017-10-03	1,141	1,143	1,129	1,131	22,100	1,131
2017-10-02	1,136	1,148	1,136	1,144	15,600	1,144
2017-09-29	1,130	1,145	1,127	1,141	19,700	1,141
2017-09-28	1,147	1,147	1,131	1,134	18,700	1,134
2017-09-27	1,143	1,152	1,141	1,147	17,900	1,147
2017-09-26	1,131	1,145	1,130	1,143	21,400	1,143
2017-09-25	1,130	1,138	1,130	1,133	16,500	1,133
2017-09-22	1,123	1,132	1,119	1,130	6,900	1,130
2017-09-21	1,130	1,134	1,115	1,127	13,900	1,127
2017-09-20	1,138	1,138	1,074	1,129	24,400	1,129
2017-09-19	1,134	1,142	1,129	1,138	20,200	1,138
2017-09-15	1,122	1,136	1,122	1,131	19,400	1,131
2017-09-14	1,135	1,140	1,126	1,132	12,600	1,132
2017-09-13	1,128	1,138	1,127	1,134	15,400	1,134
2017-09-12	1,134	1,134	1,122	1,128	17,300	1,128
2017-09-11	1,114	1,125	1,114	1,124	12,300	1,124
2017-09-08	1,122	1,122	1,114	1,115	18,000	1,115
2017-09-07	1,118	1,129	1,118	1,124	6,100	1,124
2017-09-06	1,117	1,129	1,117	1,118	6,200	1,118
2017-09-05	1,119	1,134	1,114	1,124	13,000	1,124
2017-09-04	1,132	1,132	1,119	1,120	11,300	1,120
2017-09-01	1,139	1,139	1,129	1,134	10,700	1,134
2017-08-31	1,134	1,136	1,129	1,133	4,900	1,133
2017-08-30	1,132	1,138	1,128	1,130	8,500	1,130
2017-08-29	1,127	1,132	1,122	1,131	7,400	1,131
2017-08-28	1,120	1,129	1,120	1,127	8,300	1,127
2017-08-25	1,117	1,127	1,117	1,119	12,200	1,119
2017-08-24	1,120	1,130	1,117	1,121	6,400	1,121
2017-08-23	1,124	1,130	1,114	1,116	7,800	1,116
2017-08-22	1,107	1,121	1,107	1,111	7,900	1,111
2017-08-21	1,105	1,110	1,104	1,107	9,900	1,107
2017-08-18	1,108	1,115	1,104	1,110	9,800	1,110
2017-08-17	1,115	1,119	1,110	1,116	6,500	1,116
2017-08-16	1,115	1,124	1,104	1,104	23,200	1,104
2017-08-15	1,117	1,132	1,110	1,122	21,700	1,122
2017-08-14	1,130	1,134	1,115	1,118	17,600	1,118
2017-08-10	1,126	1,134	1,123	1,130	17,600	1,130
2017-08-09	1,142	1,146	1,125	1,133	11,600	1,133
2017-08-08	1,136	1,141	1,133	1,141	5,100	1,141
2017-08-07	1,132	1,143	1,129	1,130	16,800	1,130
2017-08-04	1,121	1,139	1,121	1,134	11,300	1,134
2017-08-03	1,122	1,126	1,119	1,124	13,800	1,124
2017-08-02	1,130	1,130	1,100	1,123	30,900	1,123
2017-08-01	1,140	1,154	1,110	1,137	42,200	1,137
2017-07-31	1,150	1,151	1,138	1,143	15,300	1,143
2017-07-28	1,150	1,151	1,144	1,149	11,900	1,149
2017-07-27	1,143	1,154	1,142	1,150	14,600	1,150
2017-07-26	1,142	1,153	1,137	1,140	7,500	1,140
2017-07-25	1,141	1,150	1,129	1,142	12,600	1,142
2017-07-24	1,136	1,145	1,128	1,143	20,500	1,143
2017-07-21	1,137	1,140	1,128	1,138	22,200	1,138
2017-07-20	1,140	1,143	1,131	1,139	19,400	1,139
2017-07-19	1,120	1,139	1,120	1,135	13,600	1,135
2017-07-18	1,121	1,133	1,113	1,125	15,800	1,125
2017-07-14	1,121	1,127	1,120	1,122	10,300	1,122
2017-07-13	1,130	1,130	1,117	1,122	9,900	1,122
2017-07-12	1,135	1,135	1,124	1,131	28,300	1,131
2017-07-11	1,118	1,134	1,116	1,132	15,600	1,132
2017-07-10	1,116	1,135	1,111	1,112	54,900	1,112
2017-07-07	1,125	1,127	1,119	1,120	24,300	1,120
2017-07-06	1,140	1,143	1,132	1,132	15,700	1,132
2017-07-05	1,143	1,155	1,132	1,144	25,500	1,144
2017-07-04	1,163	1,163	1,137	1,143	30,200	1,143
2017-07-03	1,157	1,162	1,152	1,156	20,300	1,156
2017-06-30	1,155	1,158	1,151	1,156	19,500	1,156
2017-06-29	1,162	1,163	1,157	1,161	17,100	1,161
2017-06-28	1,163	1,165	1,157	1,158	9,100	1,158
2017-06-27	1,165	1,166	1,158	1,160	10,300	1,160
2017-06-26	1,142	1,162	1,142	1,160	14,600	1,160
2017-06-23	1,146	1,155	1,141	1,148	13,800	1,148
2017-06-22	1,150	1,152	1,138	1,146	29,200	1,146
2017-06-21	1,157	1,161	1,145	1,148	14,500	1,148
2017-06-20	1,160	1,167	1,151	1,166	27,700	1,166
2017-06-19	1,157	1,160	1,153	1,159	18,000	1,159
2017-06-16	1,130	1,158	1,130	1,157	43,600	1,157
2017-06-15	1,141	1,149	1,133	1,138	17,600	1,138
2017-06-14	1,149	1,150	1,138	1,138	15,300	1,138
2017-06-13	1,124	1,145	1,124	1,141	24,800	1,141
2017-06-12	1,112	1,125	1,109	1,124	22,700	1,124
2017-06-09	1,100	1,115	1,098	1,112	28,100	1,112
2017-06-08	1,111	1,114	1,102	1,103	15,400	1,103
2017-06-07	1,104	1,108	1,098	1,106	27,600	1,106
2017-06-06	1,113	1,113	1,103	1,106	14,200	1,106
2017-06-05	1,115	1,117	1,104	1,110	17,800	1,110
2017-06-02	1,100	1,120	1,100	1,114	41,100	1,114
2017-06-01	1,100	1,105	1,093	1,098	30,400	1,098
2017-05-31	1,100	1,101	1,096	1,098	17,700	1,098
2017-05-30	1,100	1,103	1,098	1,103	15,500	1,103
2017-05-29	1,103	1,104	1,098	1,100	23,000	1,100
2017-05-26	1,100	1,104	1,097	1,100	30,300	1,100
2017-05-25	1,098	1,105	1,095	1,100	45,800	1,100
2017-05-24	1,069	1,096	1,065	1,095	44,600	1,095
2017-05-23	1,040	1,065	1,040	1,065	31,000	1,065
2017-05-22	1,036	1,045	1,034	1,041	21,700	1,041
2017-05-19	1,032	1,037	1,031	1,036	14,700	1,036
2017-05-18	1,031	1,042	1,030	1,037	19,800	1,037
2017-05-17	1,034	1,041	1,030	1,040	21,000	1,040
2017-05-16	1,038	1,044	1,030	1,037	26,200	1,037
2017-05-15	1,030	1,037	1,030	1,034	28,900	1,034
2017-05-12	1,059	1,059	1,020	1,031	74,800	1,031
2017-05-11	1,056	1,062	1,053	1,059	36,700	1,059
2017-05-10	1,070	1,070	1,059	1,061	37,400	1,061
2017-05-09	1,066	1,075	1,063	1,073	45,300	1,073
2017-05-08	1,071	1,078	1,065	1,070	43,800	1,070
2017-05-02	1,067	1,073	1,065	1,071	21,900	1,071
2017-05-01	1,061	1,066	1,055	1,065	11,400	1,065
2017-04-28	1,066	1,068	1,058	1,061	17,500	1,061
2017-04-27	1,052	1,072	1,052	1,071	16,500	1,071
2017-04-26	1,055	1,058	1,052	1,054	21,300	1,054
2017-04-25	1,055	1,058	1,048	1,056	22,900	1,056
2017-04-24	1,036	1,053	1,035	1,052	16,600	1,052
2017-04-21	1,044	1,046	1,029	1,035	21,900	1,035
2017-04-20	1,039	1,048	1,037	1,046	15,900	1,046
2017-04-19	1,038	1,056	1,033	1,037	44,500	1,037
2017-04-18	1,038	1,038	1,027	1,032	21,100	1,032
2017-04-17	1,022	1,026	1,016	1,024	20,100	1,024
2017-04-14	1,020	1,023	1,011	1,022	24,600	1,022
2017-04-13	1,038	1,038	1,026	1,032	25,200	1,032
2017-04-12	1,051	1,053	1,039	1,047	31,200	1,047
2017-04-11	1,070	1,070	1,043	1,051	32,800	1,051
2017-04-10	1,069	1,077	1,060	1,073	17,800	1,073
2017-04-07	1,066	1,076	1,060	1,060	29,900	1,060
2017-04-06	1,091	1,091	1,061	1,062	32,300	1,062
2017-04-05	1,118	1,118	1,090	1,097	28,100	1,097
2017-04-04	1,125	1,126	1,112	1,118	19,600	1,118
2017-04-03	1,116	1,125	1,111	1,120	18,600	1,120
2017-03-31	1,132	1,140	1,115	1,116	23,200	1,116
2017-03-30	1,155	1,155	1,130	1,132	26,400	1,132
2017-03-29	1,155	1,168	1,155	1,160	27,200	1,160
2017-03-28	1,178	1,191	1,178	1,191	28,000	1,191
2017-03-27	1,181	1,181	1,173	1,176	22,200	1,176
2017-03-24	1,180	1,186	1,180	1,182	12,900	1,182
2017-03-23	1,180	1,181	1,174	1,179	14,600	1,179
2017-03-22	1,178	1,182	1,170	1,177	34,800	1,177
2017-03-21	1,192	1,192	1,178	1,179	48,800	1,179
2017-03-17	1,187	1,192	1,185	1,188	15,100	1,188
2017-03-16	1,183	1,190	1,181	1,186	23,400	1,186
2017-03-15	1,190	1,193	1,185	1,187	10,600	1,187
2017-03-14	1,195	1,195	1,189	1,189	14,600	1,189
2017-03-13	1,182	1,190	1,182	1,187	16,200	1,187
2017-03-10	1,182	1,186	1,181	1,185	26,300	1,185
2017-03-09	1,185	1,186	1,180	1,183	17,100	1,183
2017-03-08	1,188	1,193	1,180	1,182	20,300	1,182
2017-03-07	1,186	1,190	1,184	1,188	11,500	1,188
2017-03-06	1,196	1,196	1,186	1,186	11,900	1,186
2017-03-03	1,192	1,198	1,190	1,196	18,700	1,196
2017-03-02	1,196	1,198	1,180	1,188	29,000	1,188
2017-03-01	1,177	1,193	1,177	1,192	38,300	1,192
2017-02-28	1,170	1,190	1,170	1,175	35,500	1,175
2017-02-27	1,172	1,184	1,162	1,164	43,700	1,164
2017-02-24	1,178	1,179	1,171	1,176	47,800	1,176
2017-02-23	1,174	1,185	1,174	1,179	28,300	1,179
2017-02-22	1,190	1,190	1,173	1,176	25,700	1,176
2017-02-21	1,172	1,189	1,172	1,185	18,800	1,185
2017-02-20	1,172	1,180	1,171	1,171	23,600	1,171
2017-02-17	1,170	1,183	1,170	1,171	19,300	1,171
2017-02-16	1,193	1,197	1,163	1,169	71,000	1,169
2017-02-15	1,207	1,209	1,190	1,192	25,800	1,192
2017-02-14	1,199	1,219	1,181	1,187	48,700	1,187
2017-02-13	1,185	1,196	1,184	1,193	24,400	1,193
2017-02-10	1,179	1,189	1,175	1,177	26,500	1,177
2017-02-09	1,177	1,177	1,171	1,171	11,200	1,171
2017-02-08	1,185	1,185	1,170	1,183	11,900	1,183
2017-02-07	1,188	1,190	1,181	1,183	18,900	1,183
2017-02-06	1,177	1,192	1,160	1,188	30,400	1,188
2017-02-03	1,178	1,190	1,171	1,172	29,000	1,172
2017-02-02	1,158	1,195	1,150	1,171	33,000	1,171
2017-02-01	1,174	1,183	1,147	1,157	47,400	1,157
2017-01-31	1,178	1,185	1,172	1,174	23,100	1,174
2017-01-30	1,209	1,210	1,175	1,185	71,100	1,185
2017-01-27	1,195	1,217	1,195	1,206	32,700	1,206
2017-01-26	1,172	1,194	1,167	1,189	34,200	1,189
2017-01-25	1,177	1,179	1,160	1,162	22,100	1,162
2017-01-24	1,173	1,176	1,160	1,167	27,100	1,167
2017-01-23	1,191	1,191	1,170	1,173	23,400	1,173
2017-01-20	1,185	1,203	1,185	1,198	36,400	1,198
2017-01-19	1,173	1,197	1,171	1,183	30,400	1,183
2017-01-18	1,166	1,172	1,152	1,166	34,700	1,166
2017-01-17	1,182	1,187	1,165	1,166	42,500	1,166
2017-01-16	1,195	1,199	1,181	1,185	17,000	1,185
2017-01-13	1,189	1,201	1,183	1,199	25,400	1,199
2017-01-12	1,210	1,212	1,191	1,196	49,700	1,196
2017-01-11	1,216	1,220	1,207	1,209	36,900	1,209
2017-01-10	1,220	1,223	1,212	1,220	24,400	1,220
2017-01-06	1,216	1,221	1,205	1,213	33,200	1,213
2017-01-05	1,219	1,224	1,216	1,217	38,900	1,217
2017-01-04	1,226	1,239	1,217	1,219	48,100	1,219

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 [2017年度]

2674 (株)ハードオフコーポレーションの時系列データ [2017年度]