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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,130 | 1,160 | 1,130 | 1,160 | 40,000 |
| 1993/12/29 | 1,130 | 1,140 | 1,120 | 1,120 | 55,000 |
| 1993/12/28 | 1,110 | 1,140 | 1,110 | 1,130 | 147,000 |
| 1993/12/27 | 1,130 | 1,140 | 1,110 | 1,120 | 26,000 |
| 1993/12/24 | 1,130 | 1,130 | 1,130 | 1,130 | 30,000 |
| 1993/12/22 | 1,110 | 1,130 | 1,110 | 1,130 | 18,000 |
| 1993/12/21 | 1,110 | 1,130 | 1,110 | 1,110 | 30,000 |
| 1993/12/20 | 1,120 | 1,130 | 1,100 | 1,100 | 91,000 |
| 1993/12/17 | 1,140 | 1,140 | 1,120 | 1,140 | 42,000 |
| 1993/12/16 | 1,120 | 1,130 | 1,100 | 1,130 | 55,000 |
| 1993/12/15 | 1,090 | 1,100 | 1,070 | 1,100 | 42,000 |
| 1993/12/14 | 1,120 | 1,120 | 1,090 | 1,090 | 34,000 |
| 1993/12/13 | 1,100 | 1,130 | 1,100 | 1,130 | 15,000 |
| 1993/12/10 | 1,120 | 1,140 | 1,110 | 1,130 | 111,000 |
| 1993/12/09 | 1,130 | 1,140 | 1,110 | 1,140 | 54,000 |
| 1993/12/08 | 1,080 | 1,130 | 1,080 | 1,090 | 83,000 |
| 1993/12/07 | 1,070 | 1,070 | 1,060 | 1,070 | 53,000 |
| 1993/12/06 | 1,120 | 1,130 | 1,050 | 1,050 | 159,000 |
| 1993/12/03 | 1,150 | 1,150 | 1,120 | 1,120 | 138,000 |
| 1993/12/02 | 1,110 | 1,180 | 1,110 | 1,170 | 163,000 |
| 1993/12/01 | 1,070 | 1,120 | 1,070 | 1,080 | 119,000 |
| 1993/11/30 | 1,090 | 1,110 | 1,070 | 1,070 | 108,000 |
| 1993/11/29 | 1,110 | 1,120 | 1,100 | 1,100 | 78,000 |
| 1993/11/26 | 1,150 | 1,160 | 1,130 | 1,130 | 77,000 |
| 1993/11/25 | 1,150 | 1,170 | 1,130 | 1,140 | 173,000 |
| 1993/11/24 | 1,150 | 1,160 | 1,130 | 1,150 | 79,000 |
| 1993/11/22 | 1,180 | 1,180 | 1,160 | 1,160 | 59,000 |
| 1993/11/19 | 1,200 | 1,200 | 1,180 | 1,180 | 55,000 |
| 1993/11/18 | 1,160 | 1,200 | 1,160 | 1,200 | 25,000 |
| 1993/11/17 | 1,170 | 1,170 | 1,150 | 1,150 | 68,000 |
| 1993/11/16 | 1,150 | 1,170 | 1,150 | 1,170 | 48,000 |
| 1993/11/15 | 1,170 | 1,180 | 1,150 | 1,180 | 75,000 |
| 1993/11/12 | 1,180 | 1,190 | 1,170 | 1,190 | 79,000 |
| 1993/11/11 | 1,190 | 1,190 | 1,160 | 1,160 | 73,000 |
| 1993/11/10 | 1,200 | 1,200 | 1,170 | 1,170 | 109,000 |
| 1993/11/09 | 1,190 | 1,190 | 1,170 | 1,190 | 19,000 |
| 1993/11/08 | 1,230 | 1,230 | 1,190 | 1,200 | 101,000 |
| 1993/11/05 | 1,200 | 1,230 | 1,200 | 1,230 | 35,000 |
| 1993/11/04 | 1,220 | 1,230 | 1,220 | 1,220 | 26,000 |
| 1993/11/02 | 1,220 | 1,240 | 1,220 | 1,230 | 48,000 |
| 1993/11/01 | 1,220 | 1,230 | 1,220 | 1,220 | 42,000 |
| 1993/10/29 | 1,230 | 1,250 | 1,230 | 1,250 | 85,000 |
| 1993/10/28 | 1,230 | 1,240 | 1,220 | 1,240 | 147,000 |
| 1993/10/27 | 1,230 | 1,240 | 1,220 | 1,230 | 85,000 |
| 1993/10/26 | 1,240 | 1,250 | 1,230 | 1,240 | 49,000 |
| 1993/10/25 | 1,220 | 1,240 | 1,220 | 1,240 | 130,000 |
| 1993/10/22 | 1,200 | 1,220 | 1,200 | 1,200 | 151,000 |
| 1993/10/21 | 1,220 | 1,220 | 1,200 | 1,200 | 220,000 |
| 1993/10/20 | 1,230 | 1,240 | 1,220 | 1,240 | 85,000 |
| 1993/10/19 | 1,220 | 1,230 | 1,220 | 1,230 | 223,000 |
| 1993/10/18 | 1,240 | 1,250 | 1,220 | 1,220 | 1,082,000 |
| 1993/10/15 | 1,230 | 1,250 | 1,230 | 1,230 | 222,000 |
| 1993/10/14 | 1,280 | 1,290 | 1,240 | 1,260 | 528,000 |
| 1993/10/13 | 1,350 | 1,350 | 1,320 | 1,320 | 211,000 |
| 1993/10/12 | 1,390 | 1,390 | 1,350 | 1,360 | 103,000 |
| 1993/10/08 | 1,380 | 1,400 | 1,370 | 1,400 | 110,000 |
| 1993/10/07 | 1,380 | 1,400 | 1,370 | 1,370 | 7,000 |
| 1993/10/06 | 1,400 | 1,400 | 1,380 | 1,390 | 78,000 |
| 1993/10/05 | 1,430 | 1,440 | 1,390 | 1,390 | 157,000 |
| 1993/10/04 | 1,420 | 1,440 | 1,410 | 1,440 | 193,000 |
| 1993/10/01 | 1,390 | 1,420 | 1,390 | 1,420 | 587,000 |
| 1993/09/30 | 1,370 | 1,380 | 1,360 | 1,370 | 153,000 |
| 1993/09/29 | 1,370 | 1,370 | 1,360 | 1,360 | 152,000 |
| 1993/09/28 | 1,370 | 1,370 | 1,340 | 1,350 | 120,000 |
| 1993/09/27 | 1,340 | 1,360 | 1,340 | 1,360 | 69,000 |
| 1993/09/24 | 1,340 | 1,350 | 1,340 | 1,340 | 168,000 |
| 1993/09/22 | 1,330 | 1,340 | 1,330 | 1,340 | 131,000 |
| 1993/09/21 | 1,320 | 1,350 | 1,320 | 1,330 | 152,000 |
| 1993/09/20 | 1,350 | 1,350 | 1,330 | 1,330 | 105,000 |
| 1993/09/17 | 1,390 | 1,390 | 1,330 | 1,330 | 116,000 |
| 1993/09/16 | 1,390 | 1,400 | 1,380 | 1,400 | 136,000 |
| 1993/09/14 | 1,390 | 1,400 | 1,370 | 1,390 | 210,000 |
| 1993/09/13 | 1,390 | 1,390 | 1,370 | 1,390 | 298,000 |
| 1993/09/10 | 1,370 | 1,390 | 1,360 | 1,390 | 356,000 |
| 1993/09/09 | 1,340 | 1,360 | 1,340 | 1,350 | 168,000 |
| 1993/09/08 | 1,330 | 1,340 | 1,320 | 1,330 | 123,000 |
| 1993/09/07 | 1,340 | 1,350 | 1,330 | 1,350 | 167,000 |
| 1993/09/06 | 1,340 | 1,350 | 1,330 | 1,350 | 75,000 |
| 1993/09/03 | 1,310 | 1,360 | 1,310 | 1,360 | 333,000 |
| 1993/09/02 | 1,280 | 1,310 | 1,280 | 1,310 | 191,000 |
| 1993/09/01 | 1,270 | 1,280 | 1,270 | 1,280 | 52,000 |
| 1993/08/31 | 1,250 | 1,280 | 1,250 | 1,280 | 122,000 |
| 1993/08/30 | 1,250 | 1,250 | 1,250 | 1,250 | 32,000 |
| 1993/08/27 | 1,240 | 1,250 | 1,240 | 1,250 | 38,000 |
| 1993/08/26 | 1,260 | 1,270 | 1,240 | 1,240 | 56,000 |
| 1993/08/25 | 1,260 | 1,270 | 1,250 | 1,250 | 72,000 |
| 1993/08/24 | 1,250 | 1,260 | 1,240 | 1,260 | 45,000 |
| 1993/08/23 | 1,230 | 1,250 | 1,220 | 1,250 | 108,000 |
| 1993/08/20 | 1,240 | 1,260 | 1,220 | 1,220 | 82,000 |
| 1993/08/19 | 1,240 | 1,250 | 1,240 | 1,240 | 29,000 |
| 1993/08/18 | 1,250 | 1,270 | 1,250 | 1,260 | 137,000 |
| 1993/08/17 | 1,240 | 1,260 | 1,240 | 1,250 | 77,000 |
| 1993/08/16 | 1,240 | 1,270 | 1,240 | 1,270 | 52,000 |
| 1993/08/13 | 1,260 | 1,260 | 1,250 | 1,260 | 84,000 |
| 1993/08/12 | 1,240 | 1,260 | 1,240 | 1,260 | 35,000 |
| 1993/08/11 | 1,250 | 1,260 | 1,240 | 1,260 | 14,000 |
| 1993/08/10 | 1,260 | 1,260 | 1,250 | 1,250 | 55,000 |
| 1993/08/09 | 1,270 | 1,270 | 1,250 | 1,270 | 114,000 |
| 1993/08/06 | 1,260 | 1,270 | 1,260 | 1,260 | 29,000 |
| 1993/08/05 | 1,260 | 1,270 | 1,250 | 1,260 | 117,000 |
| 1993/08/04 | 1,260 | 1,270 | 1,250 | 1,250 | 204,000 |
| 1993/08/03 | 1,270 | 1,270 | 1,260 | 1,260 | 36,000 |
| 1993/08/02 | 1,250 | 1,270 | 1,240 | 1,270 | 68,000 |
| 1993/07/30 | 1,230 | 1,250 | 1,220 | 1,250 | 237,000 |
| 1993/07/29 | 1,160 | 1,200 | 1,160 | 1,190 | 346,000 |
| 1993/07/28 | 1,170 | 1,190 | 1,170 | 1,180 | 108,000 |
| 1993/07/27 | 1,180 | 1,190 | 1,180 | 1,190 | 68,000 |
| 1993/07/26 | 1,180 | 1,200 | 1,180 | 1,190 | 81,000 |
| 1993/07/23 | 1,190 | 1,190 | 1,170 | 1,170 | 47,000 |
| 1993/07/22 | 1,170 | 1,180 | 1,170 | 1,180 | 32,000 |
| 1993/07/21 | 1,220 | 1,220 | 1,170 | 1,170 | 62,000 |
| 1993/07/20 | 1,210 | 1,220 | 1,200 | 1,220 | 55,000 |
| 1993/07/19 | 1,200 | 1,210 | 1,190 | 1,200 | 137,000 |
| 1993/07/16 | 1,210 | 1,220 | 1,200 | 1,200 | 81,000 |
| 1993/07/15 | 1,180 | 1,210 | 1,180 | 1,190 | 344,000 |
| 1993/07/14 | 1,210 | 1,210 | 1,160 | 1,160 | 169,000 |
| 1993/07/13 | 1,190 | 1,220 | 1,180 | 1,220 | 348,000 |
| 1993/07/12 | 1,220 | 1,220 | 1,150 | 1,170 | 638,000 |
| 1993/07/09 | 1,270 | 1,280 | 1,210 | 1,220 | 157,000 |
| 1993/07/08 | 1,280 | 1,310 | 1,260 | 1,260 | 199,000 |
| 1993/07/07 | 1,300 | 1,300 | 1,250 | 1,260 | 178,000 |
| 1993/07/06 | 1,310 | 1,360 | 1,310 | 1,360 | 172,000 |
| 1993/07/05 | 1,350 | 1,360 | 1,330 | 1,330 | 307,000 |
| 1993/07/02 | 1,290 | 1,330 | 1,290 | 1,330 | 45,000 |
| 1993/07/01 | 1,270 | 1,270 | 1,250 | 1,270 | 32,000 |
| 1993/06/30 | 1,250 | 1,270 | 1,250 | 1,270 | 43,000 |
| 1993/06/29 | 1,210 | 1,230 | 1,210 | 1,230 | 31,000 |
| 1993/06/28 | 1,210 | 1,250 | 1,200 | 1,220 | 166,000 |
| 1993/06/25 | 1,250 | 1,250 | 1,210 | 1,210 | 216,000 |
| 1993/06/24 | 1,260 | 1,270 | 1,250 | 1,250 | 130,000 |
| 1993/06/23 | 1,280 | 1,300 | 1,250 | 1,280 | 49,000 |
| 1993/06/22 | 1,270 | 1,300 | 1,270 | 1,300 | 36,000 |
| 1993/06/21 | 1,300 | 1,300 | 1,270 | 1,280 | 74,000 |
| 1993/06/18 | 1,300 | 1,310 | 1,300 | 1,300 | 45,000 |
| 1993/06/17 | 1,310 | 1,310 | 1,290 | 1,300 | 95,000 |
| 1993/06/16 | 1,300 | 1,340 | 1,300 | 1,330 | 88,000 |
| 1993/06/15 | 1,310 | 1,340 | 1,300 | 1,340 | 72,000 |
| 1993/06/14 | 1,340 | 1,340 | 1,310 | 1,340 | 5,000 |
| 1993/06/11 | 1,390 | 1,390 | 1,360 | 1,360 | 90,000 |
| 1993/06/10 | 1,390 | 1,390 | 1,370 | 1,390 | 105,000 |
| 1993/06/08 | 1,380 | 1,390 | 1,360 | 1,390 | 205,000 |
| 1993/06/07 | 1,350 | 1,380 | 1,350 | 1,370 | 190,000 |
| 1993/06/04 | 1,290 | 1,340 | 1,270 | 1,340 | 280,000 |
| 1993/06/03 | 1,270 | 1,310 | 1,250 | 1,280 | 281,000 |
| 1993/06/02 | 1,270 | 1,280 | 1,270 | 1,280 | 30,000 |
| 1993/06/01 | 1,260 | 1,270 | 1,260 | 1,260 | 16,000 |
| 1993/05/31 | 1,290 | 1,290 | 1,260 | 1,260 | 3,000 |
| 1993/05/28 | 1,290 | 1,300 | 1,270 | 1,300 | 21,000 |
| 1993/05/27 | 1,230 | 1,300 | 1,230 | 1,300 | 67,000 |
| 1993/05/26 | 1,220 | 1,230 | 1,220 | 1,230 | 33,000 |
| 1993/05/25 | 1,230 | 1,250 | 1,220 | 1,250 | 112,000 |
| 1993/05/24 | 1,240 | 1,240 | 1,200 | 1,200 | 24,000 |
| 1993/05/21 | 1,240 | 1,250 | 1,230 | 1,240 | 120,000 |
| 1993/05/20 | 1,240 | 1,250 | 1,230 | 1,250 | 155,000 |
| 1993/05/19 | 1,230 | 1,240 | 1,210 | 1,240 | 172,000 |
| 1993/05/18 | 1,210 | 1,230 | 1,180 | 1,220 | 290,000 |
| 1993/05/17 | 1,160 | 1,230 | 1,160 | 1,230 | 354,000 |
| 1993/05/14 | 1,160 | 1,160 | 1,160 | 1,160 | 66,000 |
| 1993/05/13 | 1,160 | 1,160 | 1,150 | 1,160 | 99,000 |
| 1993/05/12 | 1,170 | 1,170 | 1,140 | 1,150 | 31,000 |
| 1993/05/11 | 1,200 | 1,200 | 1,180 | 1,180 | 50,000 |
| 1993/05/10 | 1,160 | 1,200 | 1,160 | 1,200 | 130,000 |
| 1993/05/07 | 1,130 | 1,150 | 1,130 | 1,150 | 158,000 |
| 1993/05/06 | 1,120 | 1,120 | 1,100 | 1,100 | 168,000 |
| 1993/04/30 | 1,130 | 1,130 | 1,110 | 1,130 | 73,000 |
| 1993/04/28 | 1,130 | 1,130 | 1,090 | 1,120 | 162,000 |
| 1993/04/27 | 1,140 | 1,140 | 1,120 | 1,120 | 81,000 |
| 1993/04/26 | 1,120 | 1,140 | 1,120 | 1,140 | 33,000 |
| 1993/04/23 | 1,110 | 1,120 | 1,110 | 1,110 | 136,000 |
| 1993/04/22 | 1,130 | 1,150 | 1,110 | 1,110 | 103,000 |
| 1993/04/21 | 1,170 | 1,170 | 1,130 | 1,130 | 97,000 |
| 1993/04/20 | 1,160 | 1,190 | 1,160 | 1,160 | 80,000 |
| 1993/04/19 | 1,200 | 1,200 | 1,160 | 1,160 | 151,000 |
| 1993/04/16 | 1,160 | 1,240 | 1,160 | 1,190 | 161,000 |
| 1993/04/15 | 1,210 | 1,210 | 1,150 | 1,160 | 85,000 |
| 1993/04/14 | 1,220 | 1,220 | 1,190 | 1,210 | 82,000 |
| 1993/04/13 | 1,160 | 1,200 | 1,160 | 1,200 | 154,000 |
| 1993/04/12 | 1,220 | 1,220 | 1,190 | 1,200 | 35,000 |
| 1993/04/09 | 1,250 | 1,250 | 1,200 | 1,220 | 127,000 |
| 1993/04/08 | 1,180 | 1,250 | 1,180 | 1,250 | 183,000 |
| 1993/04/07 | 1,170 | 1,190 | 1,160 | 1,170 | 139,000 |
| 1993/04/06 | 1,180 | 1,200 | 1,170 | 1,170 | 103,000 |
| 1993/04/05 | 1,160 | 1,220 | 1,150 | 1,200 | 144,000 |
| 1993/04/02 | 1,070 | 1,160 | 1,070 | 1,160 | 106,000 |
| 1993/04/01 | 1,050 | 1,050 | 1,000 | 1,050 | 329,000 |
| 1993/03/31 | 1,080 | 1,090 | 1,070 | 1,080 | 71,000 |
| 1993/03/30 | 1,050 | 1,070 | 1,050 | 1,060 | 52,000 |
| 1993/03/29 | 1,000 | 1,040 | 1,000 | 1,030 | 42,000 |
| 1993/03/26 | 1,030 | 1,040 | 1,000 | 1,000 | 43,000 |
| 1993/03/25 | 1,040 | 1,040 | 1,020 | 1,020 | 30,000 |
| 1993/03/24 | 1,050 | 1,060 | 1,040 | 1,050 | 65,000 |
| 1993/03/23 | 1,030 | 1,060 | 1,030 | 1,050 | 54,000 |
| 1993/03/22 | 1,020 | 1,070 | 1,020 | 1,070 | 7,000 |
| 1993/03/19 | 1,010 | 1,010 | 1,010 | 1,010 | 134,000 |
| 1993/03/18 | 1,030 | 1,050 | 1,000 | 1,000 | 98,000 |
| 1993/03/17 | 1,000 | 1,000 | 1,000 | 1,000 | 48,000 |
| 1993/03/16 | 999 | 1,000 | 995 | 1,000 | 25,000 |
| 1993/03/15 | 1,000 | 1,000 | 999 | 1,000 | 54,000 |
| 1993/03/12 | 997 | 1,000 | 997 | 1,000 | 136,000 |
| 1993/03/11 | 998 | 999 | 994 | 996 | 76,000 |
| 1993/03/10 | 960 | 980 | 960 | 980 | 130,000 |
| 1993/03/09 | 940 | 972 | 940 | 972 | 255,000 |
| 1993/03/08 | 905 | 950 | 905 | 950 | 118,000 |
| 1993/03/05 | 885 | 899 | 885 | 899 | 28,000 |
| 1993/03/04 | 885 | 900 | 885 | 898 | 14,000 |
| 1993/03/03 | 886 | 890 | 885 | 885 | 28,000 |
| 1993/03/02 | 891 | 900 | 885 | 885 | 122,000 |
| 1993/03/01 | 900 | 900 | 898 | 900 | 58,000 |
| 1993/02/26 | 890 | 905 | 890 | 905 | 56,000 |
| 1993/02/25 | 896 | 896 | 890 | 895 | 12,000 |
| 1993/02/24 | 890 | 900 | 890 | 896 | 62,000 |
| 1993/02/23 | 895 | 895 | 885 | 890 | 32,000 |
| 1993/02/22 | 896 | 896 | 890 | 890 | 74,000 |
| 1993/02/19 | 885 | 896 | 885 | 896 | 34,000 |
| 1993/02/18 | 880 | 885 | 880 | 885 | 42,000 |
| 1993/02/17 | 880 | 880 | 875 | 875 | 89,000 |
| 1993/02/16 | 870 | 885 | 865 | 885 | 66,000 |
| 1993/02/15 | 870 | 870 | 860 | 865 | 25,000 |
| 1993/02/12 | 860 | 869 | 860 | 869 | 23,000 |
| 1993/02/10 | 860 | 864 | 860 | 860 | 36,000 |
| 1993/02/09 | 860 | 860 | 860 | 860 | 33,000 |
| 1993/02/08 | 860 | 860 | 860 | 860 | 35,000 |
| 1993/02/05 | 843 | 869 | 842 | 842 | 71,000 |
| 1993/02/04 | 845 | 845 | 835 | 841 | 46,000 |
| 1993/02/03 | 811 | 833 | 811 | 825 | 16,000 |
| 1993/02/02 | 795 | 805 | 795 | 805 | 26,000 |
| 1993/02/01 | 795 | 795 | 795 | 795 | 30,000 |
| 1993/01/29 | 795 | 800 | 795 | 795 | 26,000 |
| 1993/01/28 | 778 | 780 | 778 | 780 | 69,000 |
| 1993/01/27 | 775 | 780 | 775 | 780 | 15,000 |
| 1993/01/26 | 773 | 780 | 760 | 780 | 37,000 |
| 1993/01/25 | 789 | 789 | 780 | 780 | 20,000 |
| 1993/01/22 | 800 | 800 | 786 | 789 | 57,000 |
| 1993/01/21 | 807 | 810 | 790 | 800 | 23,000 |
| 1993/01/20 | 795 | 797 | 795 | 797 | 26,000 |
| 1993/01/19 | 795 | 810 | 791 | 795 | 19,000 |
| 1993/01/18 | 771 | 780 | 771 | 780 | 27,000 |
| 1993/01/14 | 809 | 809 | 770 | 770 | 22,000 |
| 1993/01/13 | 819 | 819 | 810 | 817 | 20,000 |
| 1993/01/12 | 821 | 829 | 818 | 820 | 75,000 |
| 1993/01/11 | 840 | 840 | 830 | 830 | 25,000 |
| 1993/01/08 | 842 | 846 | 840 | 840 | 115,000 |
| 1993/01/07 | 861 | 865 | 840 | 840 | 111,000 |
| 1993/01/06 | 864 | 865 | 860 | 861 | 259,000 |
| 1993/01/05 | 861 | 865 | 860 | 865 | 63,000 |
| 1993/01/04 | 880 | 880 | 860 | 860 | 23,000 |