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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,520 | 1,530 | 1,520 | 1,530 | 93,000 |
| 1995/12/28 | 1,530 | 1,530 | 1,510 | 1,520 | 296,000 |
| 1995/12/27 | 1,520 | 1,520 | 1,510 | 1,510 | 261,000 |
| 1995/12/26 | 1,510 | 1,510 | 1,480 | 1,480 | 15,000 |
| 1995/12/25 | 1,520 | 1,540 | 1,510 | 1,540 | 232,000 |
| 1995/12/22 | 1,520 | 1,520 | 1,500 | 1,510 | 368,000 |
| 1995/12/21 | 1,500 | 1,530 | 1,500 | 1,530 | 382,000 |
| 1995/12/20 | 1,480 | 1,500 | 1,470 | 1,490 | 332,000 |
| 1995/12/19 | 1,460 | 1,500 | 1,450 | 1,480 | 392,000 |
| 1995/12/18 | 1,470 | 1,470 | 1,460 | 1,470 | 134,000 |
| 1995/12/15 | 1,470 | 1,480 | 1,460 | 1,480 | 195,000 |
| 1995/12/14 | 1,450 | 1,460 | 1,450 | 1,460 | 290,000 |
| 1995/12/13 | 1,440 | 1,450 | 1,440 | 1,440 | 198,000 |
| 1995/12/12 | 1,430 | 1,440 | 1,420 | 1,430 | 200,000 |
| 1995/12/11 | 1,410 | 1,430 | 1,400 | 1,430 | 62,000 |
| 1995/12/08 | 1,440 | 1,450 | 1,410 | 1,410 | 196,000 |
| 1995/12/07 | 1,410 | 1,450 | 1,400 | 1,440 | 409,000 |
| 1995/12/06 | 1,380 | 1,400 | 1,370 | 1,390 | 312,000 |
| 1995/12/05 | 1,370 | 1,380 | 1,360 | 1,370 | 154,000 |
| 1995/12/04 | 1,360 | 1,370 | 1,360 | 1,370 | 297,000 |
| 1995/12/01 | 1,350 | 1,370 | 1,350 | 1,360 | 191,000 |
| 1995/11/30 | 1,360 | 1,360 | 1,350 | 1,350 | 194,000 |
| 1995/11/29 | 1,370 | 1,370 | 1,330 | 1,350 | 282,000 |
| 1995/11/28 | 1,350 | 1,370 | 1,350 | 1,370 | 14,000 |
| 1995/11/27 | 1,340 | 1,380 | 1,340 | 1,370 | 125,000 |
| 1995/11/24 | 1,350 | 1,350 | 1,330 | 1,340 | 176,000 |
| 1995/11/22 | 1,340 | 1,340 | 1,330 | 1,340 | 63,000 |
| 1995/11/21 | 1,330 | 1,350 | 1,330 | 1,340 | 101,000 |
| 1995/11/20 | 1,320 | 1,320 | 1,310 | 1,320 | 73,000 |
| 1995/11/17 | 1,300 | 1,320 | 1,290 | 1,310 | 105,000 |
| 1995/11/16 | 1,300 | 1,310 | 1,300 | 1,310 | 28,000 |
| 1995/11/15 | 1,300 | 1,310 | 1,290 | 1,310 | 51,000 |
| 1995/11/14 | 1,300 | 1,310 | 1,300 | 1,300 | 114,000 |
| 1995/11/13 | 1,300 | 1,300 | 1,300 | 1,300 | 34,000 |
| 1995/11/10 | 1,280 | 1,300 | 1,280 | 1,290 | 138,000 |
| 1995/11/09 | 1,310 | 1,320 | 1,290 | 1,310 | 152,000 |
| 1995/11/08 | 1,320 | 1,320 | 1,310 | 1,320 | 259,000 |
| 1995/11/07 | 1,320 | 1,320 | 1,300 | 1,320 | 129,000 |
| 1995/11/06 | 1,270 | 1,320 | 1,270 | 1,320 | 143,000 |
| 1995/11/02 | 1,260 | 1,280 | 1,260 | 1,270 | 48,000 |
| 1995/11/01 | 1,270 | 1,270 | 1,250 | 1,260 | 221,000 |
| 1995/10/31 | 1,240 | 1,260 | 1,230 | 1,260 | 134,000 |
| 1995/10/30 | 1,250 | 1,250 | 1,230 | 1,250 | 143,000 |
| 1995/10/27 | 1,240 | 1,260 | 1,240 | 1,250 | 59,000 |
| 1995/10/26 | 1,240 | 1,240 | 1,230 | 1,240 | 37,000 |
| 1995/10/25 | 1,230 | 1,260 | 1,230 | 1,250 | 187,000 |
| 1995/10/24 | 1,200 | 1,220 | 1,200 | 1,220 | 128,000 |
| 1995/10/23 | 1,200 | 1,210 | 1,180 | 1,200 | 383,000 |
| 1995/10/20 | 1,260 | 1,260 | 1,230 | 1,240 | 259,000 |
| 1995/10/19 | 1,280 | 1,280 | 1,270 | 1,270 | 150,000 |
| 1995/10/18 | 1,290 | 1,300 | 1,280 | 1,280 | 209,000 |
| 1995/10/17 | 1,310 | 1,320 | 1,290 | 1,290 | 193,000 |
| 1995/10/16 | 1,310 | 1,320 | 1,300 | 1,320 | 377,000 |
| 1995/10/13 | 1,350 | 1,350 | 1,310 | 1,310 | 31,000 |
| 1995/10/12 | 1,320 | 1,340 | 1,320 | 1,330 | 22,000 |
| 1995/10/11 | 1,320 | 1,340 | 1,310 | 1,320 | 103,000 |
| 1995/10/09 | 1,330 | 1,330 | 1,320 | 1,330 | 36,000 |
| 1995/10/06 | 1,320 | 1,340 | 1,320 | 1,320 | 121,000 |
| 1995/10/05 | 1,310 | 1,320 | 1,310 | 1,310 | 10,000 |
| 1995/10/04 | 1,340 | 1,340 | 1,320 | 1,320 | 39,000 |
| 1995/10/03 | 1,310 | 1,340 | 1,300 | 1,320 | 76,000 |
| 1995/10/02 | 1,340 | 1,340 | 1,310 | 1,310 | 13,000 |
| 1995/09/29 | 1,340 | 1,360 | 1,330 | 1,360 | 114,000 |
| 1995/09/28 | 1,330 | 1,340 | 1,330 | 1,330 | 40,000 |
| 1995/09/27 | 1,330 | 1,340 | 1,320 | 1,330 | 39,000 |
| 1995/09/26 | 1,310 | 1,320 | 1,300 | 1,310 | 56,000 |
| 1995/09/25 | 1,320 | 1,330 | 1,320 | 1,330 | 41,000 |
| 1995/09/22 | 1,320 | 1,320 | 1,310 | 1,320 | 198,000 |
| 1995/09/21 | 1,340 | 1,340 | 1,320 | 1,330 | 285,000 |
| 1995/09/20 | 1,330 | 1,340 | 1,330 | 1,330 | 96,000 |
| 1995/09/19 | 1,330 | 1,340 | 1,320 | 1,320 | 165,000 |
| 1995/09/18 | 1,380 | 1,380 | 1,330 | 1,330 | 79,000 |
| 1995/09/14 | 1,400 | 1,400 | 1,360 | 1,390 | 216,000 |
| 1995/09/13 | 1,380 | 1,410 | 1,380 | 1,390 | 367,000 |
| 1995/09/12 | 1,330 | 1,400 | 1,330 | 1,390 | 500,000 |
| 1995/09/11 | 1,310 | 1,330 | 1,300 | 1,320 | 252,000 |
| 1995/09/08 | 1,290 | 1,300 | 1,290 | 1,290 | 270,000 |
| 1995/09/07 | 1,260 | 1,280 | 1,250 | 1,270 | 317,000 |
| 1995/09/06 | 1,250 | 1,260 | 1,230 | 1,260 | 79,000 |
| 1995/09/05 | 1,240 | 1,250 | 1,210 | 1,240 | 437,000 |
| 1995/09/04 | 1,240 | 1,250 | 1,220 | 1,230 | 146,000 |
| 1995/09/01 | 1,240 | 1,240 | 1,230 | 1,240 | 133,000 |
| 1995/08/31 | 1,240 | 1,260 | 1,230 | 1,250 | 170,000 |
| 1995/08/30 | 1,230 | 1,250 | 1,220 | 1,240 | 358,000 |
| 1995/08/29 | 1,210 | 1,230 | 1,200 | 1,200 | 115,000 |
| 1995/08/28 | 1,210 | 1,220 | 1,210 | 1,210 | 7,000 |
| 1995/08/25 | 1,220 | 1,220 | 1,200 | 1,200 | 122,000 |
| 1995/08/24 | 1,200 | 1,220 | 1,200 | 1,210 | 128,000 |
| 1995/08/23 | 1,200 | 1,200 | 1,190 | 1,200 | 57,000 |
| 1995/08/22 | 1,190 | 1,200 | 1,190 | 1,200 | 27,000 |
| 1995/08/21 | 1,190 | 1,210 | 1,190 | 1,210 | 88,000 |
| 1995/08/18 | 1,180 | 1,190 | 1,170 | 1,190 | 72,000 |
| 1995/08/17 | 1,170 | 1,200 | 1,170 | 1,170 | 315,000 |
| 1995/08/16 | 1,120 | 1,190 | 1,120 | 1,160 | 506,000 |
| 1995/08/15 | 1,100 | 1,140 | 1,090 | 1,120 | 200,000 |
| 1995/08/14 | 1,070 | 1,080 | 1,070 | 1,070 | 36,000 |
| 1995/08/11 | 1,080 | 1,090 | 1,080 | 1,080 | 153,000 |
| 1995/08/10 | 1,070 | 1,080 | 1,070 | 1,080 | 24,000 |
| 1995/08/09 | 1,080 | 1,080 | 1,070 | 1,080 | 31,000 |
| 1995/08/08 | 1,080 | 1,090 | 1,080 | 1,080 | 23,000 |
| 1995/08/07 | 1,080 | 1,080 | 1,070 | 1,070 | 147,000 |
| 1995/08/04 | 1,080 | 1,100 | 1,080 | 1,100 | 160,000 |
| 1995/08/03 | 1,090 | 1,090 | 1,070 | 1,080 | 87,000 |
| 1995/08/02 | 1,080 | 1,100 | 1,080 | 1,080 | 36,000 |
| 1995/08/01 | 1,090 | 1,090 | 1,070 | 1,070 | 98,000 |
| 1995/07/31 | 1,080 | 1,090 | 1,070 | 1,090 | 46,000 |
| 1995/07/28 | 1,050 | 1,060 | 1,050 | 1,060 | 14,000 |
| 1995/07/27 | 1,040 | 1,090 | 1,040 | 1,050 | 203,000 |
| 1995/07/26 | 1,060 | 1,070 | 1,030 | 1,040 | 203,000 |
| 1995/07/25 | 1,050 | 1,060 | 1,050 | 1,060 | 402,000 |
| 1995/07/24 | 1,040 | 1,050 | 1,040 | 1,050 | 159,000 |
| 1995/07/21 | 1,000 | 1,040 | 1,000 | 1,040 | 246,000 |
| 1995/07/20 | 984 | 990 | 980 | 990 | 80,000 |
| 1995/07/19 | 990 | 990 | 981 | 986 | 107,000 |
| 1995/07/18 | 1,000 | 1,010 | 997 | 997 | 111,000 |
| 1995/07/17 | 1,000 | 1,000 | 988 | 1,000 | 11,000 |
| 1995/07/14 | 998 | 998 | 985 | 985 | 23,000 |
| 1995/07/13 | 998 | 999 | 981 | 999 | 11,000 |
| 1995/07/12 | 980 | 1,010 | 980 | 999 | 17,000 |
| 1995/07/11 | 1,000 | 1,010 | 980 | 1,000 | 24,000 |
| 1995/07/10 | 1,020 | 1,030 | 1,010 | 1,020 | 64,000 |
| 1995/07/07 | 982 | 1,040 | 982 | 1,020 | 138,000 |
| 1995/07/06 | 970 | 990 | 970 | 982 | 45,000 |
| 1995/07/05 | 984 | 984 | 974 | 975 | 210,000 |
| 1995/07/04 | 1,000 | 1,000 | 990 | 994 | 410,000 |
| 1995/07/03 | 1,000 | 1,000 | 996 | 1,000 | 106,000 |
| 1995/06/30 | 995 | 1,010 | 995 | 1,010 | 47,000 |
| 1995/06/29 | 995 | 1,000 | 995 | 995 | 77,000 |
| 1995/06/28 | 990 | 990 | 980 | 985 | 57,000 |
| 1995/06/27 | 975 | 990 | 975 | 990 | 317,000 |
| 1995/06/26 | 999 | 1,000 | 995 | 995 | 40,000 |
| 1995/06/23 | 994 | 1,000 | 992 | 1,000 | 75,000 |
| 1995/06/22 | 1,000 | 1,000 | 990 | 992 | 53,000 |
| 1995/06/21 | 985 | 1,000 | 985 | 990 | 38,000 |
| 1995/06/20 | 988 | 988 | 980 | 985 | 36,000 |
| 1995/06/19 | 980 | 990 | 980 | 980 | 154,000 |
| 1995/06/16 | 990 | 990 | 980 | 980 | 188,000 |
| 1995/06/15 | 980 | 990 | 980 | 985 | 130,000 |
| 1995/06/14 | 999 | 999 | 980 | 983 | 142,000 |
| 1995/06/13 | 975 | 985 | 975 | 985 | 12,000 |
| 1995/06/12 | 965 | 980 | 965 | 980 | 145,000 |
| 1995/06/09 | 975 | 980 | 970 | 980 | 46,000 |
| 1995/06/08 | 980 | 990 | 980 | 990 | 9,000 |
| 1995/06/07 | 1,000 | 1,000 | 990 | 1,000 | 50,000 |
| 1995/06/06 | 1,000 | 1,010 | 1,000 | 1,010 | 49,000 |
| 1995/06/05 | 999 | 999 | 995 | 995 | 19,000 |
| 1995/06/02 | 990 | 1,000 | 990 | 990 | 120,000 |
| 1995/06/01 | 1,010 | 1,010 | 994 | 994 | 187,000 |
| 1995/05/31 | 1,020 | 1,020 | 1,010 | 1,010 | 31,000 |
| 1995/05/30 | 1,020 | 1,030 | 1,010 | 1,030 | 74,000 |
| 1995/05/29 | 1,020 | 1,040 | 1,010 | 1,020 | 209,000 |
| 1995/05/26 | 999 | 1,030 | 994 | 1,020 | 206,000 |
| 1995/05/25 | 985 | 999 | 985 | 994 | 106,000 |
| 1995/05/24 | 979 | 990 | 976 | 980 | 82,000 |
| 1995/05/23 | 977 | 983 | 976 | 979 | 104,000 |
| 1995/05/22 | 964 | 964 | 935 | 937 | 157,000 |
| 1995/05/19 | 950 | 959 | 950 | 957 | 161,000 |
| 1995/05/18 | 965 | 965 | 940 | 940 | 80,000 |
| 1995/05/17 | 969 | 970 | 969 | 970 | 11,000 |
| 1995/05/16 | 965 | 987 | 965 | 969 | 34,000 |
| 1995/05/15 | 948 | 968 | 948 | 968 | 215,000 |
| 1995/05/12 | 952 | 956 | 943 | 955 | 78,000 |
| 1995/05/11 | 950 | 950 | 943 | 943 | 17,000 |
| 1995/05/10 | 954 | 956 | 951 | 956 | 67,000 |
| 1995/05/09 | 955 | 955 | 954 | 955 | 44,000 |
| 1995/05/08 | 955 | 955 | 942 | 942 | 30,000 |
| 1995/05/02 | 956 | 956 | 951 | 954 | 24,000 |
| 1995/05/01 | 950 | 955 | 949 | 954 | 16,000 |
| 1995/04/28 | 949 | 956 | 949 | 956 | 80,000 |
| 1995/04/27 | 956 | 959 | 953 | 953 | 22,000 |
| 1995/04/26 | 955 | 956 | 954 | 956 | 71,000 |
| 1995/04/25 | 954 | 956 | 954 | 955 | 48,000 |
| 1995/04/24 | 954 | 956 | 954 | 955 | 41,000 |
| 1995/04/21 | 953 | 954 | 950 | 953 | 108,000 |
| 1995/04/20 | 951 | 960 | 951 | 953 | 122,000 |
| 1995/04/19 | 953 | 958 | 953 | 958 | 58,000 |
| 1995/04/18 | 953 | 960 | 953 | 953 | 56,000 |
| 1995/04/17 | 952 | 953 | 950 | 953 | 20,000 |
| 1995/04/14 | 975 | 976 | 951 | 952 | 51,000 |
| 1995/04/13 | 961 | 980 | 960 | 971 | 36,000 |
| 1995/04/12 | 961 | 962 | 955 | 955 | 194,000 |
| 1995/04/11 | 975 | 975 | 968 | 969 | 91,000 |
| 1995/04/10 | 1,000 | 1,000 | 981 | 981 | 83,000 |
| 1995/04/07 | 989 | 990 | 987 | 990 | 15,000 |
| 1995/04/06 | 986 | 999 | 986 | 999 | 13,000 |
| 1995/04/05 | 1,000 | 1,010 | 996 | 996 | 23,000 |
| 1995/04/04 | 984 | 1,010 | 978 | 1,010 | 190,000 |
| 1995/04/03 | 1,000 | 1,000 | 978 | 978 | 40,000 |
| 1995/03/31 | 1,020 | 1,020 | 1,000 | 1,010 | 96,000 |
| 1995/03/30 | 1,000 | 1,010 | 1,000 | 1,000 | 41,000 |
| 1995/03/29 | 1,020 | 1,020 | 1,020 | 1,020 | 22,000 |
| 1995/03/28 | 994 | 1,020 | 994 | 1,020 | 31,000 |
| 1995/03/27 | 1,010 | 1,020 | 994 | 994 | 54,000 |
| 1995/03/24 | 1,010 | 1,010 | 1,000 | 1,000 | 61,000 |
| 1995/03/23 | 1,020 | 1,020 | 1,000 | 1,000 | 73,000 |
| 1995/03/22 | 1,010 | 1,020 | 1,000 | 1,000 | 109,000 |
| 1995/03/20 | 1,020 | 1,020 | 1,000 | 1,000 | 40,000 |
| 1995/03/17 | 1,020 | 1,020 | 1,010 | 1,010 | 161,000 |
| 1995/03/16 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1995/03/15 | 1,010 | 1,010 | 1,000 | 1,010 | 75,000 |
| 1995/03/14 | 1,010 | 1,020 | 1,010 | 1,020 | 65,000 |
| 1995/03/13 | 1,000 | 1,000 | 1,000 | 1,000 | 91,000 |
| 1995/03/10 | 1,030 | 1,030 | 1,000 | 1,000 | 72,000 |
| 1995/03/09 | 1,030 | 1,030 | 1,010 | 1,030 | 37,000 |
| 1995/03/08 | 996 | 1,010 | 996 | 1,010 | 184,000 |
| 1995/03/07 | 992 | 996 | 990 | 995 | 71,000 |
| 1995/03/06 | 990 | 990 | 990 | 990 | 1,000 |
| 1995/03/03 | 982 | 982 | 982 | 982 | 4,000 |
| 1995/03/02 | 984 | 992 | 984 | 992 | 58,000 |
| 1995/03/01 | 992 | 992 | 980 | 981 | 213,000 |
| 1995/02/28 | 981 | 992 | 979 | 992 | 150,000 |
| 1995/02/27 | 992 | 992 | 975 | 980 | 78,000 |
| 1995/02/24 | 992 | 993 | 991 | 992 | 60,000 |
| 1995/02/23 | 992 | 992 | 988 | 992 | 56,000 |
| 1995/02/22 | 992 | 995 | 987 | 987 | 187,000 |
| 1995/02/21 | 992 | 995 | 986 | 986 | 199,000 |
| 1995/02/20 | 992 | 992 | 981 | 982 | 82,000 |
| 1995/02/17 | 992 | 992 | 987 | 989 | 202,000 |
| 1995/02/16 | 991 | 991 | 988 | 991 | 40,000 |
| 1995/02/15 | 992 | 996 | 992 | 992 | 24,000 |
| 1995/02/14 | 1,000 | 1,010 | 992 | 992 | 103,000 |
| 1995/02/13 | 1,000 | 1,010 | 1,000 | 1,000 | 29,000 |
| 1995/02/10 | 1,000 | 1,010 | 1,000 | 1,000 | 88,000 |
| 1995/02/09 | 987 | 1,000 | 985 | 1,000 | 120,000 |
| 1995/02/08 | 995 | 995 | 980 | 983 | 373,000 |
| 1995/02/07 | 998 | 998 | 990 | 990 | 207,000 |
| 1995/02/06 | 1,010 | 1,010 | 998 | 998 | 298,000 |
| 1995/02/03 | 1,010 | 1,020 | 1,000 | 1,010 | 267,000 |
| 1995/02/02 | 1,010 | 1,010 | 1,010 | 1,010 | 69,000 |
| 1995/02/01 | 1,010 | 1,020 | 1,010 | 1,010 | 133,000 |
| 1995/01/31 | 1,040 | 1,050 | 1,020 | 1,020 | 155,000 |
| 1995/01/30 | 1,030 | 1,050 | 1,030 | 1,040 | 92,000 |
| 1995/01/27 | 1,030 | 1,050 | 1,020 | 1,020 | 74,000 |
| 1995/01/26 | 1,010 | 1,020 | 1,000 | 1,010 | 416,000 |
| 1995/01/25 | 1,050 | 1,060 | 1,020 | 1,030 | 190,000 |
| 1995/01/24 | 1,020 | 1,040 | 1,020 | 1,040 | 202,000 |
| 1995/01/23 | 1,070 | 1,070 | 1,010 | 1,040 | 423,000 |
| 1995/01/20 | 1,100 | 1,100 | 1,060 | 1,060 | 276,000 |
| 1995/01/19 | 1,160 | 1,160 | 1,100 | 1,100 | 200,000 |
| 1995/01/18 | 1,170 | 1,170 | 1,160 | 1,160 | 60,000 |
| 1995/01/17 | 1,190 | 1,190 | 1,180 | 1,180 | 49,000 |
| 1995/01/13 | 1,200 | 1,200 | 1,180 | 1,190 | 117,000 |
| 1995/01/12 | 1,200 | 1,200 | 1,200 | 1,200 | 25,000 |
| 1995/01/11 | 1,220 | 1,220 | 1,210 | 1,210 | 28,000 |
| 1995/01/10 | 1,210 | 1,220 | 1,210 | 1,220 | 47,000 |
| 1995/01/09 | 1,210 | 1,210 | 1,210 | 1,210 | 22,000 |
| 1995/01/06 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1995/01/05 | 1,260 | 1,260 | 1,220 | 1,230 | 77,000 |
| 1995/01/04 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |