[2674 東証1部] ハードオフコーポレーション 日足 時系列データ

[2674 東証1部] ハードオフコーポレーション (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-071157.001175.001153.001170.004720054999800
2016-12-061149.001159.001146.001148.003990045852700
2016-12-051151.001151.001133.001143.002960033796300
2016-12-021140.001155.001137.001151.003250037246600
2016-12-011170.001170.001131.001134.005320061073900
2016-11-301127.001168.001121.001153.008340095809200
2016-11-291105.001124.001102.001120.005720063829200
2016-11-281110.001113.001096.001106.007000077326800
2016-11-251105.001110.001103.001110.004470049474200
2016-11-241101.001104.001092.001099.003960043481900
2016-11-221087.001099.001075.001099.004840052740900
2016-11-211088.001088.001075.001082.004090044215900
2016-11-181080.001085.001073.001080.004790051738000
2016-11-171078.001083.001068.001081.004910052970300
2016-11-161076.001088.001071.001084.005400058350400
2016-11-151075.001075.001051.001071.004270045558800
2016-11-141069.001074.001057.001066.004350046499100
2016-11-111055.001071.001048.001057.004380046286000
2016-11-101046.001052.001027.001041.004490046709400
2016-11-091039.001044.00989.001016.00100700101985100
2016-11-081045.001051.001033.001039.005400056126000
2016-11-071041.001054.001041.001051.003060032117600
2016-11-041038.001048.001030.001041.009500098724700
2016-11-021157.001160.001076.001098.006740075178000
2016-11-011142.001159.001142.001157.001960022542900
2016-10-311150.001160.001140.001151.002280026193500
2016-10-281150.001155.001141.001151.005720065799700
2016-10-271152.001155.001144.001151.002070023823400
2016-10-261139.001150.001131.001148.002320026477200
2016-10-251151.001151.001134.001140.002490028432700
2016-10-241140.001149.001136.001147.001130012918300
2016-10-211146.001150.001132.001136.002040023276100
2016-10-201160.001163.001142.001146.003030034866800
2016-10-191138.001155.001133.001155.002910033342400
2016-10-181120.001141.001119.001138.004070046021300
2016-10-171130.001130.001108.001112.004360048582100
2016-10-141125.001135.001117.001131.002200024823000
2016-10-131138.001138.001124.001135.001930021826100
2016-10-121120.001136.001119.001131.002340026429600
2016-10-111130.001140.001120.001126.002880032481900
2016-10-071133.001133.001117.001130.001810020414300
2016-10-061140.001144.001131.001137.001780020242800
2016-10-051116.001140.001116.001134.002590029215000
2016-10-041116.001117.001110.001112.001340014912500
2016-10-031091.001110.001091.001107.002570028354800
2016-09-301092.001100.001083.001091.002640028846800
2016-09-291104.001109.001077.001092.004540049486300
2016-09-281085.001102.001062.001101.004160045000200
2016-09-271094.001097.001075.001096.003740040760500
2016-09-261111.001114.001095.001097.003520038758200
2016-09-231114.001115.001090.001099.005810063926300
2016-09-211121.001127.001086.001114.004000044325600
2016-09-201090.001135.001088.001119.007500083535800
2016-09-161070.001097.001066.001090.004420048023000
2016-09-151068.001074.001036.001060.003630038437600
2016-09-141095.001103.001069.001070.004270046275200
2016-09-131080.001109.001075.001096.004450048575800
2016-09-121075.001075.001060.001071.004940052701900
2016-09-091080.001086.001064.001076.003490037609200
2016-09-081082.001082.001065.001075.002210023679100
2016-09-071089.001091.001081.001085.001060011497700
2016-09-061075.001088.001069.001088.001740018782900
2016-09-051075.001086.001065.001068.003320035604000
2016-09-021034.001066.001027.001064.004720049708300
2016-09-011025.001035.001017.001035.002130021916600
2016-08-311031.001031.001016.001026.001920019630100
2016-08-301045.001045.001016.001031.002450025276900
2016-08-291023.001046.001017.001035.003030031261600
2016-08-261010.001023.001001.001011.003660036875400
2016-08-251011.001020.001011.001017.001880019066000
2016-08-241016.001028.001009.001016.003460035148700
2016-08-231009.001016.001003.001013.003310033419300
2016-08-221018.001038.001006.001008.003880039502400
2016-08-191018.001020.001005.001015.003420034611900
2016-08-181040.001040.001011.001019.004660047702700
2016-08-171056.001056.001037.001044.004470046758600
2016-08-161080.001080.001060.001064.002320024750600
2016-08-151077.001110.001060.001071.006340068782100
2016-08-121080.001084.001054.001077.003260035089600
2016-08-101061.001076.001037.001052.007180075556500
2016-08-091086.001097.001071.001077.003280035472200
2016-08-081088.001099.001076.001086.002290024924600
2016-08-051062.001076.001054.001066.001940020622300
2016-08-041075.001078.001050.001056.004570048456700
2016-08-031075.001079.001055.001072.003970042352700
2016-08-021131.001131.001060.001080.0095300103744900
2016-08-011150.001191.001130.001142.003460039884500
2016-07-291159.001164.001122.001149.004060046370400
2016-07-281162.001168.001141.001154.002960034111800
2016-07-271152.001197.001152.001175.001490017531400
2016-07-261190.001200.001145.001151.004270049650900
2016-07-251200.001213.001195.001200.00840010096500
2016-07-221203.001210.001200.001202.001260015172800
2016-07-211229.001230.001201.001211.001590019320500
2016-07-201233.001235.001219.001229.0072008840200
2016-07-191233.001254.001233.001239.002050025443400
2016-07-151248.001249.001225.001232.001010012484100
2016-07-141230.001248.001223.001241.002300028471100
2016-07-131248.001248.001224.001245.001690020957000
2016-07-121225.001242.001214.001224.003920048164300
2016-07-111185.001210.001185.001203.001620019429700
2016-07-081170.001175.001154.001154.001450016906200
2016-07-071188.001188.001145.001153.003870044924100
2016-07-061188.001202.001169.001200.002960035198800
2016-07-051212.001215.001200.001207.002140025861300
2016-07-041252.001252.001215.001230.002300028339000
2016-07-011238.001247.001222.001237.002410029743100
2016-06-301244.001250.001222.001240.002580031909600
2016-06-291218.001256.001210.001244.003610044682900
2016-06-281149.001214.001145.001206.004070048404300
2016-06-271122.001166.001109.001157.002760031558400
2016-06-241160.001186.001075.001092.006750075353800
2016-06-231171.001172.001140.001156.003030034929400
2016-06-221196.001201.001163.001174.002160025415100
2016-06-211198.001215.001186.001196.002460029343400
2016-06-201180.001207.001180.001194.001540018365500
2016-06-171211.001233.001147.001166.006900081236600
2016-06-161231.001241.001185.001202.004690056602000
2016-06-151223.001246.001220.001222.002270027914300
2016-06-141230.001250.001216.001225.005040062102200
2016-06-131293.001293.001234.001247.006020075783700
2016-06-101320.001321.001292.001294.005320069507900
2016-06-091356.001356.001322.001327.002890038474800
2016-06-081330.001364.001324.001360.003630048902000
2016-06-071287.001352.001286.001330.005610073882400
2016-06-061280.001288.001266.001288.005880074983000
2016-06-031302.001309.001291.001298.003680047750500
2016-06-021320.001324.001302.001302.002250029478500
2016-06-011309.001337.001309.001326.001600021167800
2016-05-311350.001357.001309.001330.003140041658600
2016-05-301362.001362.001327.001339.002210029705600
2016-05-271320.001360.001316.001348.004570061431400
2016-05-261282.001319.001282.001313.004120053812400
2016-05-251283.001289.001248.001271.003610045988100
2016-05-241290.001290.001268.001272.006790086892700
2016-05-231349.001356.001271.001282.0083500107936700
2016-05-201375.001383.001332.001349.002450033165300
2016-05-191390.001395.001368.001374.001880025908200
2016-05-181394.001407.001387.001391.00850011864700
2016-05-171391.001414.001376.001404.001790024925800
2016-05-161407.001436.001381.001391.004390061422500
2016-05-131503.001503.001386.001407.003710052981900
2016-05-121493.001549.001448.001503.003680055282700
2016-05-111485.001498.001479.001488.001060015760500
2016-05-101474.001489.001458.001480.001670024710500
2016-05-091471.001490.001454.001488.00960014136200
2016-05-061470.001482.001455.001477.002230032668000
2016-05-021490.001490.001457.001478.001240018355700
2016-04-281514.001540.001503.001514.001210018367300
2016-04-271509.001513.001492.001501.00800012015800
2016-04-261505.001537.001482.001513.00870013138700
2016-04-251540.001540.001505.001510.0063009526300
2016-04-221540.001540.001514.001536.00710010870200
2016-04-211515.001553.001515.001526.001480022652600
2016-04-201523.001523.001485.001509.001000015084600
2016-04-191527.001527.001495.001522.00760011526800
2016-04-181474.001516.001468.001493.001540022951900
2016-04-151520.001546.001515.001529.00780011910400
2016-04-141541.001547.001472.001540.001550023710100
2016-04-131513.001526.001500.001505.00800012106800
2016-04-121505.001509.001486.001499.00860012907300
2016-04-111513.001534.001492.001508.001190017972500
2016-04-081482.001556.001482.001534.003440052464600
2016-04-071432.001511.001421.001496.003430051014100
2016-04-061451.001468.001402.001432.002380033996700
2016-04-051492.001512.001444.001457.001580023155800
2016-04-041473.001519.001461.001503.001720025735200
2016-04-011505.001513.001460.001465.002700040066900
2016-03-311576.001578.001519.001519.001720026502300
2016-03-301561.001598.001561.001576.001210019126600
2016-03-291550.001575.001535.001572.001480023123700
2016-03-281589.001599.001572.001588.002190034714200
2016-03-251576.001587.001569.001579.001150018161800
2016-03-241597.001610.001576.001576.00830013178800
2016-03-231614.001614.001594.001599.00990015857600
2016-03-221603.001608.001572.001608.002440038985800
2016-03-181530.001591.001502.001584.005040078179600
2016-03-171608.001610.001538.001545.003670057700100
2016-03-161602.001631.001602.001608.001130018231300
2016-03-151619.001648.001610.001616.001580025727700
2016-03-141618.001673.001617.001635.003790062534000
2016-03-111531.001597.001531.001586.002830044295700
2016-03-101548.001587.001546.001559.001620025317900
2016-03-091545.001557.001520.001549.002560039370200
2016-03-081581.001581.001551.001568.001940030397900
2016-03-071604.001608.001591.001598.001380022084000
2016-03-041603.001620.001591.001612.00900014456700
2016-03-031606.001634.001590.001610.001260020290600
2016-03-021628.001634.001604.001606.001160018761300
2016-03-011590.001609.001588.001590.001270020269700
2016-02-291582.001603.001581.001590.001620025837200
2016-02-261598.001622.001577.001577.001300020750100
2016-02-251572.001627.001572.001605.001890030345600
2016-02-241584.001616.001566.001578.002340037143100
2016-02-231632.001632.001554.001617.003480055430500
2016-02-221622.001640.001617.001631.00960015639500
2016-02-191604.001630.001588.001624.002360038131500
2016-02-181650.001653.001625.001627.002330038222600
2016-02-171565.001620.001555.001617.003510055559000
2016-02-161561.001624.001550.001582.003830060751200
2016-02-151590.001593.001536.001560.003640057078700
2016-02-121605.001611.001500.001552.006310099059700
2016-02-101695.001701.001599.001677.0076300124942000
2016-02-091681.001735.001637.001712.004760080069600
2016-02-081615.001770.001615.001742.0071200122641700
2016-02-051644.001684.001613.001671.005010082231600
2016-02-041675.001689.001644.001684.005670095125400
2016-02-031628.001689.001586.001679.005970098178800
2016-02-021599.001666.001572.001658.0083800136770600
2016-02-011538.001599.001516.001599.004710073635700
2016-01-291441.001522.001440.001516.002840042163300
2016-01-281445.001450.001431.001441.001460021073100
2016-01-271425.001446.001425.001446.001360019580500
2016-01-261403.001430.001403.001422.00820011652200
2016-01-251411.001454.001397.001439.001430020427800
2016-01-221369.001402.001352.001402.003090042606200
2016-01-211305.001350.001304.001323.005220069446500
2016-01-201350.001360.001322.001323.002690036015800
2016-01-191362.001364.001340.001360.002520034026300
2016-01-181350.001383.001345.001379.001830024953500
2016-01-151439.001445.001368.001396.002710037945600
2016-01-141425.001432.001394.001410.002160030518100
2016-01-131413.001479.001406.001455.002790040334500
2016-01-121400.001400.001349.001376.006340086899300
2016-01-081468.001473.001396.001397.005020071512600
2016-01-071487.001500.001469.001472.001750025893800
2016-01-061490.001497.001472.001487.001630024198200
2016-01-051491.001508.001474.001500.001630024306200
2016-01-041518.001535.001500.001502.001090016465500
2015-12-301527.001535.001521.001523.001030015737200
2015-12-291500.001529.001481.001527.00710010776100
2015-12-281491.001511.001486.001506.00770011521600
2015-12-251489.001530.001461.001486.001890028377600
2015-12-241511.001525.001491.001491.001260018975300
2015-12-221529.001531.001516.001518.00830012642900
2015-12-211515.001521.001487.001511.002230033670800
2015-12-181530.001553.001530.001539.001110017125900
2015-12-171554.001575.001528.001528.002300035593400
2015-12-161508.001531.001488.001526.002090031672200
2015-12-151530.001555.001499.001500.001510022983900
2015-12-141486.001538.001485.001534.001860028075400
2015-12-111509.001545.001509.001531.003210048751400
2015-12-101530.001530.001481.001481.005050075654700
2015-12-091565.001568.001530.001542.001910029521800
2015-12-081560.001604.001560.001585.002130033759300
2015-12-071545.001623.001543.001557.004570072483800
2015-12-041559.001565.001540.001544.001660025737100
2015-12-031537.001574.001524.001568.002680041635400
2015-12-021538.001549.001512.001548.002330035961900
2015-12-011517.001549.001488.001549.0070000106345900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog