エイチ・ツー・オー リテイリング(8242)の株価時系列情報
エイチ・ツー・オー リテイリング(8242)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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,120 | 1,150 | 1,120 | 1,140 | 11,000 |
| 1988/12/27 | 1,140 | 1,140 | 1,120 | 1,130 | 22,000 |
| 1988/12/26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1988/12/24 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 |
| 1988/12/23 | 1,120 | 1,140 | 1,120 | 1,120 | 21,000 |
| 1988/12/22 | 1,090 | 1,130 | 1,090 | 1,130 | 17,000 |
| 1988/12/21 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 |
| 1988/12/20 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 |
| 1988/12/19 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 |
| 1988/12/16 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1988/12/15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1988/12/14 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 |
| 1988/12/13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1988/12/09 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 |
| 1988/12/08 | 1,130 | 1,150 | 1,120 | 1,150 | 37,000 |
| 1988/12/07 | 1,110 | 1,130 | 1,110 | 1,130 | 5,000 |
| 1988/12/06 | 1,100 | 1,130 | 1,100 | 1,130 | 10,000 |
| 1988/12/05 | 1,130 | 1,130 | 1,090 | 1,090 | 20,000 |
| 1988/12/03 | 1,110 | 1,110 | 1,100 | 1,110 | 7,000 |
| 1988/12/02 | 1,120 | 1,150 | 1,100 | 1,100 | 29,000 |
| 1988/12/01 | 1,090 | 1,140 | 1,090 | 1,140 | 68,000 |
| 1988/11/30 | 1,080 | 1,100 | 1,080 | 1,080 | 5,000 |
| 1988/11/29 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 1988/11/28 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
| 1988/11/26 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 |
| 1988/11/25 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 |
| 1988/11/24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1988/11/22 | 1,090 | 1,120 | 1,090 | 1,100 | 13,000 |
| 1988/11/21 | 1,100 | 1,100 | 1,070 | 1,070 | 15,000 |
| 1988/11/18 | 1,090 | 1,100 | 1,070 | 1,080 | 13,000 |
| 1988/11/17 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 |
| 1988/11/16 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 |
| 1988/11/15 | 1,090 | 1,130 | 1,090 | 1,110 | 22,000 |
| 1988/11/14 | 1,100 | 1,120 | 1,080 | 1,110 | 14,000 |
| 1988/11/11 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 |
| 1988/11/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/11/09 | 1,000 | 1,010 | 1,000 | 1,000 | 14,000 |
| 1988/11/02 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1988/11/01 | 1,010 | 1,040 | 1,010 | 1,020 | 14,000 |
| 1988/10/31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1988/10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1988/10/24 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1988/10/22 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 |
| 1988/10/21 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1988/10/20 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 |
| 1988/10/19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1988/10/18 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1988/10/17 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 |
| 1988/10/13 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1988/10/07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/10/04 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1988/09/29 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 |
| 1988/09/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1988/09/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/09/20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1988/09/16 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 1988/09/14 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1988/09/07 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1988/09/06 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1988/09/02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1988/09/01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1988/08/31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1988/08/30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1988/08/24 | 1,130 | 1,160 | 1,130 | 1,160 | 11,000 |
| 1988/08/23 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1988/08/17 | 1,160 | 1,160 | 1,140 | 1,140 | 5,000 |
| 1988/08/16 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 |
| 1988/08/15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1988/08/10 | 1,150 | 1,180 | 1,150 | 1,150 | 6,000 |
| 1988/08/08 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 |
| 1988/08/06 | 1,240 | 1,250 | 1,200 | 1,200 | 84,000 |
| 1988/08/05 | 1,160 | 1,220 | 1,150 | 1,220 | 39,000 |
| 1988/08/04 | 1,190 | 1,190 | 1,160 | 1,160 | 9,000 |
| 1988/08/03 | 1,140 | 1,180 | 1,140 | 1,150 | 8,000 |
| 1988/08/02 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 1988/07/30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1988/07/29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1988/07/28 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1988/07/27 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
| 1988/07/26 | 1,120 | 1,120 | 1,100 | 1,100 | 22,000 |
| 1988/07/25 | 1,150 | 1,150 | 1,140 | 1,140 | 15,000 |
| 1988/07/23 | 1,150 | 1,150 | 1,140 | 1,140 | 17,000 |
| 1988/07/22 | 1,190 | 1,190 | 1,140 | 1,170 | 9,000 |
| 1988/07/21 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 |
| 1988/07/20 | 1,220 | 1,220 | 1,170 | 1,170 | 5,000 |
| 1988/07/19 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 |
| 1988/07/18 | 1,250 | 1,250 | 1,200 | 1,200 | 65,000 |
| 1988/07/15 | 1,260 | 1,260 | 1,220 | 1,220 | 49,000 |
| 1988/07/14 | 1,230 | 1,250 | 1,220 | 1,250 | 108,000 |
| 1988/07/13 | 1,220 | 1,230 | 1,220 | 1,220 | 42,000 |
| 1988/07/12 | 1,230 | 1,230 | 1,210 | 1,220 | 68,000 |
| 1988/07/11 | 1,240 | 1,260 | 1,210 | 1,220 | 103,000 |
| 1988/07/08 | 1,190 | 1,260 | 1,190 | 1,230 | 104,000 |
| 1988/07/07 | 1,190 | 1,190 | 1,170 | 1,190 | 25,000 |
| 1988/07/06 | 1,200 | 1,200 | 1,180 | 1,180 | 18,000 |
| 1988/07/05 | 1,180 | 1,190 | 1,180 | 1,180 | 20,000 |
| 1988/07/04 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 |
| 1988/07/02 | 1,190 | 1,190 | 1,180 | 1,190 | 7,000 |
| 1988/07/01 | 1,190 | 1,200 | 1,180 | 1,180 | 11,000 |
| 1988/06/30 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 |
| 1988/06/29 | 1,200 | 1,220 | 1,200 | 1,200 | 6,000 |
| 1988/06/28 | 1,200 | 1,240 | 1,200 | 1,210 | 10,000 |
| 1988/06/22 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 |
| 1988/06/21 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1988/06/20 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1988/06/16 | 1,220 | 1,250 | 1,220 | 1,250 | 6,000 |
| 1988/06/15 | 1,250 | 1,250 | 1,220 | 1,220 | 10,000 |
| 1988/06/14 | 1,230 | 1,240 | 1,220 | 1,240 | 15,000 |
| 1988/06/13 | 1,230 | 1,240 | 1,220 | 1,240 | 12,000 |
| 1988/06/10 | 1,200 | 1,220 | 1,200 | 1,220 | 12,000 |
| 1988/06/09 | 1,190 | 1,200 | 1,180 | 1,180 | 7,000 |
| 1988/06/08 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1988/06/07 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1988/06/06 | 1,190 | 1,190 | 1,170 | 1,170 | 6,000 |
| 1988/06/04 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1988/06/03 | 1,180 | 1,180 | 1,170 | 1,170 | 11,000 |
| 1988/06/02 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1988/06/01 | 1,220 | 1,220 | 1,200 | 1,200 | 16,000 |
| 1988/05/31 | 1,180 | 1,210 | 1,180 | 1,210 | 9,000 |
| 1988/05/30 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 |
| 1988/05/28 | 1,200 | 1,210 | 1,200 | 1,210 | 8,000 |
| 1988/05/27 | 1,190 | 1,220 | 1,180 | 1,190 | 20,000 |
| 1988/05/26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1988/05/25 | 1,200 | 1,220 | 1,190 | 1,190 | 11,000 |
| 1988/05/23 | 1,220 | 1,230 | 1,200 | 1,200 | 4,000 |
| 1988/05/20 | 1,200 | 1,230 | 1,190 | 1,200 | 14,000 |
| 1988/05/18 | 1,230 | 1,230 | 1,200 | 1,200 | 23,000 |
| 1988/05/17 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 |
| 1988/05/16 | 1,220 | 1,220 | 1,190 | 1,190 | 23,000 |
| 1988/05/13 | 1,230 | 1,230 | 1,210 | 1,220 | 10,000 |
| 1988/05/12 | 1,180 | 1,220 | 1,180 | 1,210 | 44,000 |
| 1988/05/11 | 1,200 | 1,230 | 1,200 | 1,210 | 24,000 |
| 1988/05/10 | 1,210 | 1,210 | 1,190 | 1,190 | 17,000 |
| 1988/05/09 | 1,230 | 1,230 | 1,220 | 1,220 | 19,000 |
| 1988/05/07 | 1,230 | 1,230 | 1,210 | 1,210 | 12,000 |
| 1988/05/06 | 1,250 | 1,250 | 1,210 | 1,210 | 9,000 |
| 1988/05/02 | 1,250 | 1,270 | 1,250 | 1,250 | 11,000 |
| 1988/04/30 | 1,250 | 1,250 | 1,240 | 1,250 | 67,000 |
| 1988/04/28 | 1,250 | 1,250 | 1,240 | 1,240 | 35,000 |
| 1988/04/27 | 1,270 | 1,270 | 1,250 | 1,250 | 12,000 |
| 1988/04/26 | 1,290 | 1,290 | 1,250 | 1,250 | 46,000 |
| 1988/04/25 | 1,300 | 1,330 | 1,280 | 1,290 | 97,000 |
| 1988/04/23 | 1,260 | 1,300 | 1,260 | 1,290 | 119,000 |
| 1988/04/22 | 1,220 | 1,270 | 1,210 | 1,250 | 76,000 |
| 1988/04/21 | 1,220 | 1,240 | 1,220 | 1,220 | 23,000 |
| 1988/04/20 | 1,230 | 1,230 | 1,200 | 1,210 | 56,000 |
| 1988/04/19 | 1,230 | 1,230 | 1,180 | 1,200 | 98,000 |
| 1988/04/18 | 1,240 | 1,240 | 1,200 | 1,200 | 103,000 |
| 1988/04/15 | 1,250 | 1,250 | 1,200 | 1,200 | 123,000 |
| 1988/04/14 | 1,180 | 1,240 | 1,180 | 1,240 | 74,000 |
| 1988/04/13 | 1,150 | 1,180 | 1,150 | 1,180 | 33,000 |
| 1988/04/12 | 1,150 | 1,160 | 1,150 | 1,150 | 10,000 |
| 1988/04/11 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1988/04/08 | 1,160 | 1,160 | 1,150 | 1,160 | 4,000 |
| 1988/04/07 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1988/04/06 | 1,120 | 1,140 | 1,120 | 1,120 | 8,000 |
| 1988/04/05 | 1,120 | 1,160 | 1,120 | 1,150 | 6,000 |
| 1988/04/02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1988/03/31 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1988/03/30 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1988/03/25 | 1,050 | 1,050 | 1,040 | 1,050 | 4,000 |
| 1988/03/22 | 1,070 | 1,090 | 1,060 | 1,060 | 4,000 |
| 1988/03/17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1988/03/16 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1988/03/14 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 |
| 1988/03/11 | 1,120 | 1,140 | 1,110 | 1,110 | 4,000 |
| 1988/03/10 | 1,150 | 1,150 | 1,120 | 1,120 | 18,000 |
| 1988/03/09 | 1,100 | 1,130 | 1,100 | 1,130 | 13,000 |
| 1988/03/05 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 |
| 1988/03/04 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1988/03/03 | 1,090 | 1,100 | 1,060 | 1,060 | 13,000 |
| 1988/03/02 | 1,090 | 1,090 | 1,080 | 1,090 | 5,000 |
| 1988/03/01 | 1,060 | 1,080 | 1,050 | 1,080 | 5,000 |
| 1988/02/29 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1988/02/26 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 |
| 1988/02/25 | 1,050 | 1,090 | 1,050 | 1,090 | 4,000 |
| 1988/02/24 | 1,090 | 1,090 | 1,070 | 1,070 | 8,000 |
| 1988/02/23 | 1,080 | 1,100 | 1,080 | 1,080 | 6,000 |
| 1988/02/22 | 1,110 | 1,110 | 1,070 | 1,070 | 13,000 |
| 1988/02/19 | 1,110 | 1,120 | 1,060 | 1,060 | 195,000 |
| 1988/02/18 | 1,010 | 1,100 | 1,010 | 1,100 | 451,000 |
| 1988/02/17 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 1988/02/15 | 989 | 989 | 989 | 989 | 1,000 |
| 1988/02/12 | 989 | 989 | 989 | 989 | 2,000 |
| 1988/02/06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1988/02/05 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1988/02/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/02/02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1988/02/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/01/30 | 1,010 | 1,030 | 1,010 | 1,020 | 11,000 |
| 1988/01/29 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 |
| 1988/01/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/01/25 | 920 | 970 | 920 | 970 | 5,000 |
| 1988/01/22 | 921 | 921 | 921 | 921 | 3,000 |
| 1988/01/14 | 901 | 901 | 901 | 901 | 1,000 |
| 1988/01/08 | 910 | 910 | 910 | 910 | 1,000 |
| 1988/01/04 | 920 | 920 | 920 | 920 | 3,000 |