ハードオフコーポレーション(2674)の株価時系列情報
ハードオフコーポレーション(2674)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,527 | 1,535 | 1,521 | 1,523 | 10,300 |
| 2015/12/29 | 1,500 | 1,529 | 1,481 | 1,527 | 7,100 |
| 2015/12/28 | 1,491 | 1,511 | 1,486 | 1,506 | 7,700 |
| 2015/12/25 | 1,489 | 1,530 | 1,461 | 1,486 | 18,900 |
| 2015/12/24 | 1,511 | 1,525 | 1,491 | 1,491 | 12,600 |
| 2015/12/22 | 1,529 | 1,531 | 1,516 | 1,518 | 8,300 |
| 2015/12/21 | 1,515 | 1,521 | 1,487 | 1,511 | 22,300 |
| 2015/12/18 | 1,530 | 1,553 | 1,530 | 1,539 | 11,100 |
| 2015/12/17 | 1,554 | 1,575 | 1,528 | 1,528 | 23,000 |
| 2015/12/16 | 1,508 | 1,531 | 1,488 | 1,526 | 20,900 |
| 2015/12/15 | 1,530 | 1,555 | 1,499 | 1,500 | 15,100 |
| 2015/12/14 | 1,486 | 1,538 | 1,485 | 1,534 | 18,600 |
| 2015/12/11 | 1,509 | 1,545 | 1,509 | 1,531 | 32,100 |
| 2015/12/10 | 1,530 | 1,530 | 1,481 | 1,481 | 50,500 |
| 2015/12/09 | 1,565 | 1,568 | 1,530 | 1,542 | 19,100 |
| 2015/12/08 | 1,560 | 1,604 | 1,560 | 1,585 | 21,300 |
| 2015/12/07 | 1,545 | 1,623 | 1,543 | 1,557 | 45,700 |
| 2015/12/04 | 1,559 | 1,565 | 1,540 | 1,544 | 16,600 |
| 2015/12/03 | 1,537 | 1,574 | 1,524 | 1,568 | 26,800 |
| 2015/12/02 | 1,538 | 1,549 | 1,512 | 1,548 | 23,300 |
| 2015/12/01 | 1,517 | 1,549 | 1,488 | 1,549 | 70,000 |
| 2015/11/30 | 1,483 | 1,499 | 1,465 | 1,482 | 23,600 |
| 2015/11/27 | 1,518 | 1,518 | 1,497 | 1,500 | 12,000 |
| 2015/11/26 | 1,492 | 1,514 | 1,492 | 1,511 | 12,700 |
| 2015/11/25 | 1,489 | 1,510 | 1,484 | 1,497 | 20,700 |
| 2015/11/24 | 1,450 | 1,481 | 1,438 | 1,481 | 23,400 |
| 2015/11/20 | 1,468 | 1,472 | 1,448 | 1,450 | 31,700 |
| 2015/11/19 | 1,494 | 1,495 | 1,482 | 1,483 | 27,200 |
| 2015/11/18 | 1,506 | 1,519 | 1,487 | 1,494 | 9,500 |
| 2015/11/17 | 1,504 | 1,512 | 1,489 | 1,497 | 15,500 |
| 2015/11/16 | 1,507 | 1,510 | 1,491 | 1,493 | 14,000 |
| 2015/11/13 | 1,535 | 1,541 | 1,515 | 1,524 | 12,600 |
| 2015/11/12 | 1,537 | 1,544 | 1,520 | 1,538 | 13,600 |
| 2015/11/11 | 1,526 | 1,549 | 1,521 | 1,534 | 10,400 |
| 2015/11/10 | 1,540 | 1,541 | 1,510 | 1,534 | 22,500 |
| 2015/11/09 | 1,546 | 1,549 | 1,502 | 1,544 | 34,600 |
| 2015/11/06 | 1,545 | 1,574 | 1,530 | 1,549 | 25,800 |
| 2015/11/05 | 1,559 | 1,575 | 1,520 | 1,555 | 31,400 |
| 2015/11/04 | 1,506 | 1,559 | 1,506 | 1,540 | 38,400 |
| 2015/11/02 | 1,535 | 1,537 | 1,504 | 1,505 | 15,400 |
| 2015/10/30 | 1,556 | 1,556 | 1,516 | 1,534 | 12,600 |
| 2015/10/29 | 1,536 | 1,565 | 1,506 | 1,540 | 16,800 |
| 2015/10/28 | 1,533 | 1,548 | 1,523 | 1,536 | 11,400 |
| 2015/10/27 | 1,553 | 1,561 | 1,530 | 1,535 | 12,700 |
| 2015/10/26 | 1,556 | 1,557 | 1,540 | 1,553 | 12,600 |
| 2015/10/23 | 1,560 | 1,561 | 1,546 | 1,554 | 10,400 |
| 2015/10/22 | 1,546 | 1,560 | 1,541 | 1,553 | 17,000 |
| 2015/10/21 | 1,520 | 1,571 | 1,513 | 1,568 | 35,700 |
| 2015/10/20 | 1,502 | 1,538 | 1,492 | 1,527 | 16,000 |
| 2015/10/19 | 1,512 | 1,535 | 1,501 | 1,507 | 25,500 |
| 2015/10/16 | 1,515 | 1,545 | 1,486 | 1,524 | 27,100 |
| 2015/10/15 | 1,488 | 1,538 | 1,479 | 1,535 | 15,800 |
| 2015/10/14 | 1,508 | 1,524 | 1,460 | 1,514 | 18,200 |
| 2015/10/13 | 1,460 | 1,515 | 1,452 | 1,508 | 28,600 |
| 2015/10/09 | 1,500 | 1,501 | 1,452 | 1,460 | 32,400 |
| 2015/10/08 | 1,546 | 1,546 | 1,498 | 1,501 | 19,400 |
| 2015/10/07 | 1,580 | 1,580 | 1,536 | 1,558 | 23,000 |
| 2015/10/06 | 1,579 | 1,591 | 1,568 | 1,581 | 14,700 |
| 2015/10/05 | 1,570 | 1,580 | 1,540 | 1,578 | 12,700 |
| 2015/10/02 | 1,546 | 1,567 | 1,544 | 1,550 | 9,100 |
| 2015/10/01 | 1,593 | 1,598 | 1,513 | 1,567 | 34,700 |
| 2015/09/30 | 1,545 | 1,591 | 1,545 | 1,566 | 28,100 |
| 2015/09/29 | 1,542 | 1,561 | 1,513 | 1,519 | 24,700 |
| 2015/09/28 | 1,514 | 1,588 | 1,460 | 1,562 | 39,300 |
| 2015/09/25 | 1,475 | 1,515 | 1,435 | 1,514 | 67,500 |
| 2015/09/24 | 1,359 | 1,478 | 1,347 | 1,478 | 46,700 |
| 2015/09/18 | 1,395 | 1,416 | 1,378 | 1,389 | 15,400 |
| 2015/09/17 | 1,395 | 1,408 | 1,381 | 1,399 | 10,000 |
| 2015/09/16 | 1,412 | 1,412 | 1,381 | 1,402 | 16,000 |
| 2015/09/15 | 1,395 | 1,405 | 1,375 | 1,402 | 7,500 |
| 2015/09/14 | 1,409 | 1,435 | 1,387 | 1,388 | 8,800 |
| 2015/09/11 | 1,373 | 1,404 | 1,373 | 1,394 | 28,100 |
| 2015/09/10 | 1,409 | 1,409 | 1,366 | 1,395 | 12,700 |
| 2015/09/09 | 1,349 | 1,414 | 1,337 | 1,411 | 41,500 |
| 2015/09/08 | 1,346 | 1,347 | 1,302 | 1,305 | 16,000 |
| 2015/09/07 | 1,324 | 1,345 | 1,308 | 1,340 | 17,200 |
| 2015/09/04 | 1,371 | 1,371 | 1,321 | 1,354 | 36,600 |
| 2015/09/03 | 1,420 | 1,420 | 1,380 | 1,385 | 21,500 |
| 2015/09/02 | 1,373 | 1,418 | 1,370 | 1,392 | 27,600 |
| 2015/09/01 | 1,438 | 1,464 | 1,393 | 1,395 | 49,100 |
| 2015/08/31 | 1,450 | 1,453 | 1,432 | 1,449 | 17,400 |
| 2015/08/28 | 1,475 | 1,475 | 1,429 | 1,453 | 30,700 |
| 2015/08/27 | 1,490 | 1,490 | 1,429 | 1,442 | 32,800 |
| 2015/08/26 | 1,390 | 1,448 | 1,368 | 1,422 | 70,400 |
| 2015/08/25 | 1,350 | 1,500 | 1,320 | 1,381 | 89,200 |
| 2015/08/24 | 1,427 | 1,511 | 1,401 | 1,420 | 70,500 |
| 2015/08/21 | 1,550 | 1,558 | 1,523 | 1,527 | 30,300 |
| 2015/08/20 | 1,585 | 1,599 | 1,570 | 1,574 | 20,100 |
| 2015/08/19 | 1,618 | 1,618 | 1,582 | 1,585 | 20,600 |
| 2015/08/18 | 1,670 | 1,673 | 1,590 | 1,618 | 57,100 |
| 2015/08/17 | 1,605 | 1,675 | 1,605 | 1,670 | 23,900 |
| 2015/08/14 | 1,603 | 1,650 | 1,603 | 1,618 | 18,100 |
| 2015/08/13 | 1,617 | 1,637 | 1,590 | 1,612 | 22,600 |
| 2015/08/12 | 1,655 | 1,655 | 1,583 | 1,620 | 36,200 |
| 2015/08/11 | 1,697 | 1,697 | 1,619 | 1,664 | 35,800 |
| 2015/08/10 | 1,614 | 1,698 | 1,614 | 1,662 | 54,000 |
| 2015/08/07 | 1,594 | 1,608 | 1,565 | 1,606 | 35,900 |
| 2015/08/06 | 1,526 | 1,614 | 1,526 | 1,594 | 76,700 |
| 2015/08/05 | 1,521 | 1,540 | 1,498 | 1,519 | 22,800 |
| 2015/08/04 | 1,523 | 1,550 | 1,510 | 1,520 | 31,100 |
| 2015/08/03 | 1,540 | 1,543 | 1,492 | 1,512 | 84,600 |
| 2015/07/31 | 1,451 | 1,575 | 1,451 | 1,542 | 140,300 |
| 2015/07/30 | 1,437 | 1,473 | 1,432 | 1,468 | 30,500 |
| 2015/07/29 | 1,477 | 1,481 | 1,435 | 1,450 | 56,300 |
| 2015/07/28 | 1,452 | 1,500 | 1,439 | 1,496 | 37,100 |
| 2015/07/27 | 1,457 | 1,487 | 1,442 | 1,461 | 36,800 |
| 2015/07/24 | 1,471 | 1,486 | 1,457 | 1,472 | 35,200 |
| 2015/07/23 | 1,435 | 1,490 | 1,435 | 1,488 | 48,200 |
| 2015/07/22 | 1,440 | 1,454 | 1,421 | 1,435 | 30,200 |
| 2015/07/21 | 1,462 | 1,479 | 1,444 | 1,449 | 47,300 |
| 2015/07/17 | 1,480 | 1,490 | 1,450 | 1,462 | 37,900 |
| 2015/07/16 | 1,466 | 1,488 | 1,453 | 1,476 | 39,700 |
| 2015/07/15 | 1,479 | 1,479 | 1,455 | 1,473 | 19,300 |
| 2015/07/14 | 1,500 | 1,500 | 1,440 | 1,473 | 51,400 |
| 2015/07/13 | 1,435 | 1,499 | 1,427 | 1,473 | 66,000 |
| 2015/07/10 | 1,370 | 1,416 | 1,370 | 1,397 | 48,300 |
| 2015/07/09 | 1,350 | 1,399 | 1,314 | 1,395 | 68,000 |
| 2015/07/08 | 1,530 | 1,530 | 1,421 | 1,431 | 74,300 |
| 2015/07/07 | 1,475 | 1,547 | 1,472 | 1,534 | 67,400 |
| 2015/07/06 | 1,420 | 1,474 | 1,420 | 1,453 | 35,300 |
| 2015/07/03 | 1,465 | 1,465 | 1,428 | 1,434 | 36,500 |
| 2015/07/02 | 1,467 | 1,486 | 1,457 | 1,460 | 40,200 |
| 2015/07/01 | 1,400 | 1,459 | 1,393 | 1,437 | 38,100 |
| 2015/06/30 | 1,368 | 1,399 | 1,368 | 1,391 | 43,500 |
| 2015/06/29 | 1,383 | 1,425 | 1,370 | 1,398 | 46,000 |
| 2015/06/26 | 1,380 | 1,450 | 1,378 | 1,434 | 61,800 |
| 2015/06/25 | 1,394 | 1,400 | 1,372 | 1,377 | 20,100 |
| 2015/06/24 | 1,361 | 1,411 | 1,330 | 1,405 | 64,700 |
| 2015/06/23 | 1,369 | 1,369 | 1,337 | 1,361 | 45,300 |
| 2015/06/22 | 1,328 | 1,371 | 1,321 | 1,369 | 59,400 |
| 2015/06/19 | 1,300 | 1,330 | 1,300 | 1,323 | 46,600 |
| 2015/06/18 | 1,276 | 1,299 | 1,271 | 1,288 | 33,400 |
| 2015/06/17 | 1,270 | 1,287 | 1,252 | 1,274 | 21,000 |
| 2015/06/16 | 1,288 | 1,288 | 1,273 | 1,282 | 12,800 |
| 2015/06/15 | 1,268 | 1,289 | 1,262 | 1,280 | 21,900 |
| 2015/06/12 | 1,249 | 1,284 | 1,245 | 1,260 | 34,800 |
| 2015/06/11 | 1,234 | 1,288 | 1,234 | 1,261 | 42,500 |
| 2015/06/10 | 1,245 | 1,259 | 1,231 | 1,231 | 26,300 |
| 2015/06/09 | 1,258 | 1,265 | 1,230 | 1,244 | 32,600 |
| 2015/06/08 | 1,265 | 1,273 | 1,256 | 1,256 | 19,200 |
| 2015/06/05 | 1,249 | 1,272 | 1,248 | 1,263 | 29,800 |
| 2015/06/04 | 1,246 | 1,259 | 1,241 | 1,244 | 14,600 |
| 2015/06/03 | 1,251 | 1,257 | 1,242 | 1,243 | 23,400 |
| 2015/06/02 | 1,260 | 1,269 | 1,250 | 1,258 | 24,200 |
| 2015/06/01 | 1,265 | 1,280 | 1,264 | 1,269 | 39,000 |
| 2015/05/29 | 1,265 | 1,276 | 1,261 | 1,268 | 24,200 |
| 2015/05/28 | 1,280 | 1,280 | 1,269 | 1,274 | 24,100 |
| 2015/05/27 | 1,275 | 1,279 | 1,261 | 1,271 | 31,100 |
| 2015/05/26 | 1,295 | 1,295 | 1,262 | 1,275 | 38,300 |
| 2015/05/25 | 1,310 | 1,318 | 1,281 | 1,299 | 41,100 |
| 2015/05/22 | 1,303 | 1,350 | 1,251 | 1,304 | 107,300 |
| 2015/05/21 | 1,297 | 1,314 | 1,293 | 1,309 | 32,000 |
| 2015/05/20 | 1,306 | 1,308 | 1,282 | 1,293 | 24,900 |
| 2015/05/19 | 1,283 | 1,313 | 1,280 | 1,305 | 67,000 |
| 2015/05/18 | 1,260 | 1,283 | 1,260 | 1,270 | 39,800 |
| 2015/05/15 | 1,236 | 1,265 | 1,227 | 1,260 | 61,900 |
| 2015/05/14 | 1,257 | 1,257 | 1,226 | 1,236 | 33,700 |
| 2015/05/13 | 1,235 | 1,260 | 1,235 | 1,257 | 55,000 |
| 2015/05/12 | 1,219 | 1,237 | 1,219 | 1,231 | 20,000 |
| 2015/05/11 | 1,233 | 1,237 | 1,221 | 1,232 | 17,500 |
| 2015/05/08 | 1,196 | 1,229 | 1,189 | 1,209 | 29,400 |
| 2015/05/07 | 1,194 | 1,196 | 1,183 | 1,195 | 18,700 |
| 2015/05/01 | 1,191 | 1,213 | 1,187 | 1,194 | 25,700 |
| 2015/04/30 | 1,197 | 1,199 | 1,187 | 1,191 | 19,900 |
| 2015/04/28 | 1,195 | 1,215 | 1,191 | 1,195 | 19,000 |
| 2015/04/27 | 1,200 | 1,200 | 1,180 | 1,187 | 18,100 |
| 2015/04/24 | 1,205 | 1,211 | 1,195 | 1,202 | 13,400 |
| 2015/04/23 | 1,221 | 1,231 | 1,213 | 1,213 | 10,800 |
| 2015/04/22 | 1,224 | 1,238 | 1,204 | 1,221 | 18,900 |
| 2015/04/21 | 1,209 | 1,226 | 1,190 | 1,224 | 33,100 |
| 2015/04/20 | 1,220 | 1,228 | 1,212 | 1,214 | 17,300 |
| 2015/04/17 | 1,265 | 1,265 | 1,230 | 1,233 | 17,200 |
| 2015/04/16 | 1,244 | 1,268 | 1,242 | 1,267 | 45,000 |
| 2015/04/15 | 1,237 | 1,260 | 1,231 | 1,260 | 61,800 |
| 2015/04/14 | 1,191 | 1,250 | 1,191 | 1,237 | 66,500 |
| 2015/04/13 | 1,221 | 1,223 | 1,179 | 1,191 | 40,600 |
| 2015/04/10 | 1,244 | 1,244 | 1,215 | 1,219 | 35,300 |
| 2015/04/09 | 1,249 | 1,262 | 1,234 | 1,244 | 48,200 |
| 2015/04/08 | 1,238 | 1,240 | 1,226 | 1,233 | 19,800 |
| 2015/04/07 | 1,261 | 1,261 | 1,205 | 1,233 | 45,300 |
| 2015/04/06 | 1,230 | 1,261 | 1,230 | 1,261 | 90,400 |
| 2015/04/03 | 1,188 | 1,230 | 1,188 | 1,226 | 73,600 |
| 2015/04/02 | 1,140 | 1,185 | 1,139 | 1,183 | 84,000 |
| 2015/04/01 | 1,119 | 1,144 | 1,109 | 1,128 | 56,200 |
| 2015/03/31 | 1,142 | 1,156 | 1,130 | 1,137 | 30,900 |
| 2015/03/30 | 1,151 | 1,163 | 1,120 | 1,137 | 60,200 |
| 2015/03/27 | 1,160 | 1,183 | 1,148 | 1,162 | 74,500 |
| 2015/03/26 | 1,202 | 1,215 | 1,200 | 1,202 | 55,700 |
| 2015/03/25 | 1,232 | 1,236 | 1,216 | 1,225 | 65,800 |
| 2015/03/24 | 1,245 | 1,245 | 1,225 | 1,240 | 42,700 |
| 2015/03/23 | 1,260 | 1,266 | 1,250 | 1,257 | 39,900 |
| 2015/03/20 | 1,260 | 1,261 | 1,250 | 1,257 | 32,000 |
| 2015/03/19 | 1,251 | 1,265 | 1,247 | 1,260 | 46,900 |
| 2015/03/18 | 1,252 | 1,257 | 1,223 | 1,249 | 47,800 |
| 2015/03/17 | 1,254 | 1,262 | 1,233 | 1,242 | 42,100 |
| 2015/03/16 | 1,255 | 1,260 | 1,247 | 1,254 | 37,200 |
| 2015/03/13 | 1,250 | 1,254 | 1,231 | 1,243 | 92,500 |
| 2015/03/12 | 1,198 | 1,220 | 1,187 | 1,218 | 62,600 |
| 2015/03/11 | 1,179 | 1,215 | 1,178 | 1,187 | 102,000 |
| 2015/03/10 | 1,188 | 1,195 | 1,173 | 1,178 | 46,600 |
| 2015/03/09 | 1,169 | 1,185 | 1,169 | 1,184 | 32,200 |
| 2015/03/06 | 1,155 | 1,173 | 1,151 | 1,171 | 31,400 |
| 2015/03/05 | 1,146 | 1,160 | 1,146 | 1,157 | 24,300 |
| 2015/03/04 | 1,155 | 1,159 | 1,145 | 1,155 | 26,900 |
| 2015/03/03 | 1,150 | 1,163 | 1,145 | 1,155 | 30,000 |
| 2015/03/02 | 1,140 | 1,150 | 1,129 | 1,141 | 40,600 |
| 2015/02/27 | 1,133 | 1,145 | 1,123 | 1,131 | 92,500 |
| 2015/02/26 | 1,155 | 1,166 | 1,141 | 1,157 | 57,400 |
| 2015/02/25 | 1,167 | 1,179 | 1,150 | 1,160 | 50,300 |
| 2015/02/24 | 1,149 | 1,184 | 1,149 | 1,183 | 115,600 |
| 2015/02/23 | 1,147 | 1,147 | 1,135 | 1,145 | 57,400 |
| 2015/02/20 | 1,146 | 1,148 | 1,135 | 1,145 | 32,200 |
| 2015/02/19 | 1,139 | 1,150 | 1,138 | 1,146 | 59,300 |
| 2015/02/18 | 1,130 | 1,149 | 1,122 | 1,134 | 159,000 |
| 2015/02/17 | 1,090 | 1,109 | 1,085 | 1,098 | 38,100 |
| 2015/02/16 | 1,133 | 1,135 | 1,091 | 1,108 | 56,800 |
| 2015/02/13 | 1,132 | 1,135 | 1,120 | 1,133 | 61,300 |
| 2015/02/12 | 1,120 | 1,138 | 1,109 | 1,118 | 74,400 |
| 2015/02/10 | 1,094 | 1,117 | 1,085 | 1,110 | 47,700 |
| 2015/02/09 | 1,085 | 1,098 | 1,071 | 1,092 | 67,300 |
| 2015/02/06 | 1,045 | 1,103 | 1,032 | 1,091 | 203,500 |
| 2015/02/05 | 1,042 | 1,050 | 995 | 1,002 | 108,000 |
| 2015/02/04 | 1,050 | 1,055 | 1,034 | 1,053 | 52,900 |
| 2015/02/03 | 1,089 | 1,089 | 1,034 | 1,058 | 114,300 |
| 2015/02/02 | 1,117 | 1,117 | 1,093 | 1,098 | 56,900 |
| 2015/01/30 | 1,115 | 1,145 | 1,115 | 1,132 | 37,900 |
| 2015/01/29 | 1,123 | 1,132 | 1,115 | 1,119 | 73,700 |
| 2015/01/28 | 1,142 | 1,148 | 1,128 | 1,145 | 47,500 |
| 2015/01/27 | 1,135 | 1,165 | 1,135 | 1,152 | 97,300 |
| 2015/01/26 | 1,100 | 1,124 | 1,090 | 1,124 | 53,500 |
| 2015/01/23 | 1,090 | 1,108 | 1,082 | 1,103 | 59,800 |
| 2015/01/22 | 1,105 | 1,105 | 1,072 | 1,093 | 97,600 |
| 2015/01/21 | 1,107 | 1,139 | 1,100 | 1,105 | 139,500 |
| 2015/01/20 | 1,108 | 1,108 | 1,075 | 1,104 | 101,100 |
| 2015/01/19 | 1,100 | 1,108 | 1,079 | 1,101 | 130,000 |
| 2015/01/16 | 1,090 | 1,109 | 1,070 | 1,091 | 195,200 |
| 2015/01/15 | 1,069 | 1,111 | 1,068 | 1,095 | 194,800 |
| 2015/01/14 | 1,045 | 1,070 | 1,030 | 1,055 | 167,100 |
| 2015/01/13 | 1,005 | 1,020 | 959 | 1,020 | 104,400 |
| 2015/01/09 | 990 | 1,015 | 990 | 1,008 | 113,300 |
| 2015/01/08 | 946 | 990 | 946 | 990 | 133,600 |
| 2015/01/07 | 944 | 944 | 923 | 939 | 42,200 |
| 2015/01/06 | 921 | 945 | 920 | 936 | 78,200 |
| 2015/01/05 | 923 | 927 | 922 | 925 | 44,700 |