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 |
---|---|---|---|---|---|
2001/12/28 | 775 | 788 | 775 | 788 | 64,000 |
2001/12/27 | 795 | 795 | 776 | 785 | 87,000 |
2001/12/26 | 795 | 799 | 784 | 790 | 93,000 |
2001/12/25 | 775 | 803 | 767 | 799 | 323,000 |
2001/12/21 | 789 | 803 | 770 | 780 | 422,000 |
2001/12/20 | 780 | 792 | 771 | 779 | 231,000 |
2001/12/19 | 780 | 785 | 763 | 780 | 278,000 |
2001/12/18 | 790 | 790 | 771 | 773 | 153,000 |
2001/12/17 | 791 | 791 | 780 | 785 | 322,000 |
2001/12/14 | 770 | 795 | 770 | 795 | 772,000 |
2001/12/13 | 787 | 790 | 767 | 772 | 302,000 |
2001/12/12 | 770 | 795 | 765 | 786 | 262,000 |
2001/12/11 | 770 | 771 | 755 | 760 | 174,000 |
2001/12/10 | 773 | 774 | 764 | 774 | 283,000 |
2001/12/07 | 793 | 794 | 771 | 775 | 199,000 |
2001/12/06 | 795 | 800 | 785 | 785 | 384,000 |
2001/12/05 | 789 | 795 | 778 | 795 | 240,000 |
2001/12/04 | 763 | 805 | 762 | 802 | 656,000 |
2001/12/03 | 760 | 768 | 759 | 760 | 476,000 |
2001/11/30 | 756 | 769 | 746 | 755 | 318,000 |
2001/11/29 | 739 | 748 | 739 | 741 | 235,000 |
2001/11/28 | 735 | 750 | 735 | 749 | 172,000 |
2001/11/27 | 754 | 755 | 740 | 755 | 274,000 |
2001/11/26 | 750 | 757 | 749 | 751 | 174,000 |
2001/11/22 | 731 | 750 | 731 | 750 | 226,000 |
2001/11/21 | 758 | 763 | 740 | 748 | 569,000 |
2001/11/20 | 761 | 761 | 750 | 758 | 302,000 |
2001/11/19 | 727 | 761 | 727 | 761 | 282,000 |
2001/11/16 | 721 | 747 | 720 | 737 | 609,000 |
2001/11/15 | 722 | 724 | 695 | 705 | 578,000 |
2001/11/14 | 730 | 740 | 716 | 722 | 360,000 |
2001/11/13 | 718 | 722 | 710 | 718 | 254,000 |
2001/11/12 | 719 | 728 | 708 | 708 | 180,000 |
2001/11/09 | 679 | 704 | 678 | 699 | 347,000 |
2001/11/08 | 700 | 700 | 680 | 699 | 259,000 |
2001/11/07 | 707 | 708 | 665 | 665 | 236,000 |
2001/11/06 | 683 | 700 | 682 | 700 | 294,000 |
2001/11/05 | 686 | 690 | 681 | 689 | 282,000 |
2001/11/02 | 735 | 743 | 720 | 721 | 103,000 |
2001/11/01 | 740 | 743 | 735 | 743 | 320,000 |
2001/10/31 | 745 | 745 | 731 | 732 | 318,000 |
2001/10/30 | 758 | 758 | 745 | 747 | 194,000 |
2001/10/29 | 770 | 771 | 762 | 768 | 201,000 |
2001/10/26 | 767 | 774 | 767 | 772 | 530,000 |
2001/10/25 | 775 | 775 | 762 | 767 | 282,000 |
2001/10/24 | 770 | 778 | 760 | 768 | 455,000 |
2001/10/23 | 770 | 770 | 742 | 750 | 226,000 |
2001/10/22 | 770 | 770 | 756 | 756 | 202,000 |
2001/10/19 | 749 | 761 | 735 | 753 | 305,000 |
2001/10/18 | 768 | 770 | 741 | 749 | 350,000 |
2001/10/17 | 740 | 784 | 737 | 778 | 1,075,000 |
2001/10/16 | 700 | 701 | 690 | 700 | 165,000 |
2001/10/15 | 725 | 725 | 703 | 705 | 296,000 |
2001/10/12 | 720 | 728 | 716 | 727 | 326,000 |
2001/10/11 | 712 | 715 | 703 | 711 | 208,000 |
2001/10/10 | 705 | 708 | 699 | 705 | 224,000 |
2001/10/09 | 670 | 696 | 669 | 688 | 80,000 |
2001/10/05 | 685 | 697 | 678 | 690 | 202,000 |
2001/10/04 | 693 | 693 | 665 | 685 | 198,000 |
2001/10/03 | 709 | 715 | 680 | 680 | 218,000 |
2001/10/02 | 702 | 710 | 700 | 710 | 287,000 |
2001/10/01 | 699 | 710 | 689 | 701 | 262,000 |
2001/09/28 | 703 | 710 | 699 | 700 | 409,000 |
2001/09/27 | 650 | 710 | 650 | 704 | 446,000 |
2001/09/26 | 640 | 650 | 633 | 650 | 195,000 |
2001/09/25 | 616 | 648 | 616 | 630 | 105,000 |
2001/09/21 | 628 | 630 | 601 | 601 | 285,000 |
2001/09/20 | 632 | 639 | 625 | 638 | 201,000 |
2001/09/19 | 648 | 697 | 647 | 660 | 811,000 |
2001/09/18 | 601 | 611 | 593 | 608 | 264,000 |
2001/09/17 | 593 | 593 | 570 | 571 | 240,000 |
2001/09/14 | 594 | 596 | 576 | 593 | 473,000 |
2001/09/13 | 560 | 565 | 540 | 547 | 196,000 |
2001/09/12 | 526 | 553 | 526 | 540 | 89,000 |
2001/09/11 | 589 | 589 | 567 | 576 | 114,000 |
2001/09/10 | 580 | 586 | 570 | 581 | 161,000 |
2001/09/07 | 609 | 609 | 593 | 597 | 203,000 |
2001/09/06 | 605 | 609 | 603 | 605 | 153,000 |
2001/09/05 | 615 | 615 | 600 | 601 | 212,000 |
2001/09/04 | 631 | 641 | 615 | 625 | 184,000 |
2001/09/03 | 631 | 640 | 631 | 631 | 120,000 |
2001/08/31 | 640 | 665 | 637 | 660 | 355,000 |
2001/08/30 | 675 | 675 | 625 | 652 | 284,000 |
2001/08/29 | 678 | 684 | 672 | 676 | 298,000 |
2001/08/28 | 675 | 680 | 672 | 680 | 180,000 |
2001/08/27 | 671 | 680 | 661 | 669 | 129,000 |
2001/08/24 | 699 | 699 | 674 | 676 | 93,000 |
2001/08/23 | 688 | 704 | 688 | 692 | 133,000 |
2001/08/22 | 682 | 701 | 682 | 698 | 57,000 |
2001/08/21 | 736 | 736 | 682 | 696 | 84,000 |
2001/08/20 | 739 | 739 | 711 | 716 | 74,000 |
2001/08/17 | 738 | 738 | 728 | 729 | 197,000 |
2001/08/16 | 739 | 739 | 725 | 730 | 216,000 |
2001/08/15 | 700 | 760 | 700 | 740 | 321,000 |
2001/08/14 | 708 | 708 | 680 | 700 | 144,000 |
2001/08/13 | 685 | 687 | 677 | 681 | 86,000 |
2001/08/10 | 687 | 711 | 687 | 705 | 200,000 |
2001/08/09 | 679 | 691 | 679 | 686 | 125,000 |
2001/08/08 | 691 | 692 | 674 | 679 | 170,000 |
2001/08/07 | 690 | 695 | 682 | 695 | 153,000 |
2001/08/06 | 669 | 690 | 668 | 690 | 293,000 |
2001/08/03 | 688 | 698 | 686 | 689 | 247,000 |
2001/08/02 | 700 | 720 | 700 | 708 | 246,000 |
2001/08/01 | 727 | 727 | 706 | 720 | 184,000 |
2001/07/31 | 725 | 729 | 719 | 727 | 155,000 |
2001/07/30 | 720 | 723 | 717 | 720 | 140,000 |
2001/07/27 | 723 | 739 | 719 | 720 | 138,000 |
2001/07/26 | 733 | 733 | 725 | 733 | 228,000 |
2001/07/25 | 740 | 740 | 734 | 734 | 190,000 |
2001/07/24 | 708 | 735 | 706 | 735 | 164,000 |
2001/07/23 | 728 | 728 | 710 | 718 | 145,000 |
2001/07/19 | 720 | 728 | 716 | 728 | 196,000 |
2001/07/18 | 739 | 739 | 717 | 725 | 173,000 |
2001/07/17 | 740 | 740 | 732 | 734 | 206,000 |
2001/07/16 | 739 | 740 | 735 | 740 | 37,000 |
2001/07/13 | 741 | 741 | 735 | 739 | 78,000 |
2001/07/12 | 735 | 748 | 735 | 746 | 237,000 |
2001/07/11 | 720 | 735 | 720 | 730 | 199,000 |
2001/07/10 | 716 | 730 | 716 | 730 | 180,000 |
2001/07/09 | 714 | 720 | 713 | 716 | 100,000 |
2001/07/06 | 725 | 727 | 722 | 724 | 120,000 |
2001/07/05 | 734 | 749 | 734 | 742 | 114,000 |
2001/07/04 | 740 | 745 | 732 | 745 | 326,000 |
2001/07/03 | 720 | 730 | 701 | 722 | 135,000 |
2001/07/02 | 721 | 721 | 710 | 720 | 123,000 |
2001/06/29 | 721 | 745 | 721 | 742 | 230,000 |
2001/06/28 | 725 | 745 | 725 | 728 | 75,000 |
2001/06/27 | 745 | 754 | 740 | 745 | 369,000 |
2001/06/26 | 741 | 741 | 730 | 736 | 222,000 |
2001/06/25 | 741 | 745 | 731 | 741 | 346,000 |
2001/06/22 | 731 | 746 | 719 | 730 | 633,000 |
2001/06/21 | 703 | 735 | 698 | 731 | 1,147,000 |
2001/06/20 | 679 | 710 | 674 | 683 | 892,000 |
2001/06/19 | 672 | 679 | 663 | 674 | 99,000 |
2001/06/18 | 670 | 681 | 655 | 681 | 292,000 |
2001/06/15 | 661 | 670 | 657 | 670 | 191,000 |
2001/06/14 | 678 | 678 | 669 | 671 | 160,000 |
2001/06/13 | 678 | 678 | 660 | 669 | 216,000 |
2001/06/12 | 685 | 693 | 663 | 678 | 232,000 |
2001/06/11 | 662 | 680 | 650 | 680 | 295,000 |
2001/06/08 | 668 | 693 | 668 | 681 | 441,000 |
2001/06/07 | 695 | 707 | 690 | 698 | 683,000 |
2001/06/06 | 670 | 692 | 670 | 685 | 388,000 |
2001/06/05 | 670 | 676 | 653 | 663 | 624,000 |
2001/06/04 | 650 | 710 | 650 | 709 | 1,253,000 |
2001/06/01 | 620 | 660 | 618 | 655 | 1,038,000 |
2001/05/31 | 610 | 613 | 597 | 601 | 143,000 |
2001/05/30 | 605 | 625 | 605 | 619 | 1,079,000 |
2001/05/29 | 575 | 610 | 575 | 610 | 449,000 |
2001/05/28 | 579 | 579 | 562 | 567 | 240,000 |
2001/05/25 | 599 | 599 | 579 | 579 | 350,000 |
2001/05/24 | 557 | 580 | 555 | 569 | 386,000 |
2001/05/23 | 532 | 545 | 532 | 537 | 277,000 |
2001/05/22 | 561 | 561 | 530 | 531 | 359,000 |
2001/05/21 | 560 | 560 | 531 | 531 | 199,000 |
2001/05/18 | 570 | 573 | 561 | 561 | 79,000 |
2001/05/17 | 562 | 569 | 562 | 569 | 145,000 |
2001/05/16 | 590 | 590 | 562 | 562 | 262,000 |
2001/05/15 | 590 | 595 | 585 | 591 | 74,000 |
2001/05/14 | 590 | 591 | 585 | 590 | 39,000 |
2001/05/11 | 590 | 595 | 585 | 591 | 100,000 |
2001/05/10 | 575 | 587 | 573 | 580 | 104,000 |
2001/05/09 | 595 | 595 | 570 | 570 | 193,000 |
2001/05/08 | 599 | 604 | 590 | 600 | 210,000 |
2001/05/07 | 609 | 609 | 600 | 604 | 113,000 |
2001/05/02 | 601 | 608 | 597 | 605 | 145,000 |
2001/05/01 | 598 | 598 | 588 | 595 | 220,000 |
2001/04/27 | 600 | 610 | 582 | 585 | 213,000 |
2001/04/26 | 599 | 613 | 591 | 600 | 469,000 |
2001/04/25 | 580 | 600 | 560 | 599 | 816,000 |
2001/04/24 | 547 | 560 | 541 | 560 | 103,000 |
2001/04/23 | 555 | 555 | 541 | 543 | 124,000 |
2001/04/20 | 545 | 550 | 545 | 550 | 63,000 |
2001/04/19 | 549 | 555 | 545 | 555 | 122,000 |
2001/04/18 | 549 | 550 | 541 | 550 | 138,000 |
2001/04/17 | 535 | 550 | 531 | 550 | 212,000 |
2001/04/16 | 524 | 530 | 523 | 530 | 100,000 |
2001/04/13 | 532 | 532 | 521 | 521 | 160,000 |
2001/04/12 | 530 | 544 | 530 | 531 | 206,000 |
2001/04/11 | 535 | 537 | 534 | 537 | 196,000 |
2001/04/10 | 531 | 540 | 531 | 535 | 109,000 |
2001/04/09 | 539 | 540 | 531 | 540 | 143,000 |
2001/04/06 | 535 | 540 | 512 | 538 | 178,000 |
2001/04/05 | 520 | 535 | 520 | 535 | 113,000 |
2001/04/04 | 521 | 525 | 515 | 516 | 53,000 |
2001/04/03 | 520 | 525 | 503 | 520 | 61,000 |
2001/04/02 | 535 | 535 | 501 | 503 | 150,000 |
2001/03/30 | 525 | 535 | 525 | 535 | 183,000 |
2001/03/29 | 520 | 530 | 520 | 524 | 171,000 |
2001/03/28 | 515 | 525 | 511 | 520 | 84,000 |
2001/03/27 | 521 | 530 | 510 | 525 | 171,000 |
2001/03/26 | 512 | 530 | 512 | 530 | 128,000 |
2001/03/23 | 500 | 505 | 498 | 505 | 289,000 |
2001/03/22 | 500 | 503 | 491 | 500 | 238,000 |
2001/03/21 | 479 | 500 | 474 | 500 | 152,000 |
2001/03/19 | 460 | 470 | 460 | 470 | 56,000 |
2001/03/16 | 449 | 465 | 448 | 456 | 72,000 |
2001/03/15 | 448 | 457 | 445 | 445 | 207,000 |
2001/03/14 | 455 | 455 | 445 | 445 | 174,000 |
2001/03/13 | 455 | 455 | 444 | 445 | 293,000 |
2001/03/12 | 446 | 466 | 446 | 450 | 642,000 |
2001/03/09 | 487 | 493 | 484 | 491 | 338,000 |
2001/03/08 | 480 | 488 | 480 | 487 | 105,000 |
2001/03/07 | 478 | 490 | 478 | 487 | 79,000 |
2001/03/06 | 477 | 483 | 477 | 477 | 245,000 |
2001/03/05 | 492 | 492 | 475 | 475 | 143,000 |
2001/03/02 | 496 | 500 | 486 | 490 | 311,000 |
2001/03/01 | 492 | 494 | 492 | 494 | 80,000 |
2001/02/28 | 492 | 498 | 492 | 492 | 79,000 |
2001/02/27 | 490 | 501 | 490 | 492 | 44,000 |
2001/02/26 | 492 | 500 | 492 | 497 | 37,000 |
2001/02/23 | 485 | 499 | 485 | 499 | 48,000 |
2001/02/22 | 490 | 497 | 481 | 492 | 45,000 |
2001/02/21 | 499 | 500 | 498 | 499 | 51,000 |
2001/02/20 | 492 | 500 | 492 | 500 | 101,000 |
2001/02/19 | 501 | 502 | 493 | 493 | 58,000 |
2001/02/16 | 494 | 501 | 491 | 500 | 105,000 |
2001/02/15 | 487 | 498 | 487 | 493 | 75,000 |
2001/02/14 | 481 | 487 | 480 | 486 | 239,000 |
2001/02/13 | 477 | 492 | 477 | 489 | 34,000 |
2001/02/09 | 486 | 494 | 485 | 492 | 77,000 |
2001/02/08 | 496 | 502 | 490 | 496 | 111,000 |
2001/02/07 | 503 | 505 | 496 | 496 | 34,000 |
2001/02/06 | 499 | 509 | 499 | 509 | 40,000 |
2001/02/05 | 500 | 505 | 498 | 500 | 41,000 |
2001/02/02 | 507 | 516 | 503 | 503 | 77,000 |
2001/02/01 | 520 | 523 | 500 | 502 | 62,000 |
2001/01/31 | 507 | 526 | 507 | 521 | 270,000 |
2001/01/30 | 495 | 508 | 495 | 505 | 84,000 |
2001/01/29 | 491 | 498 | 491 | 492 | 49,000 |
2001/01/26 | 505 | 511 | 505 | 509 | 81,000 |
2001/01/25 | 495 | 509 | 495 | 505 | 92,000 |
2001/01/24 | 504 | 505 | 500 | 500 | 86,000 |
2001/01/23 | 497 | 504 | 497 | 501 | 42,000 |
2001/01/22 | 496 | 498 | 494 | 496 | 113,000 |
2001/01/19 | 494 | 504 | 490 | 496 | 90,000 |
2001/01/18 | 495 | 500 | 494 | 499 | 140,000 |
2001/01/17 | 489 | 498 | 489 | 498 | 96,000 |
2001/01/16 | 495 | 504 | 487 | 487 | 91,000 |
2001/01/15 | 495 | 506 | 495 | 499 | 104,000 |
2001/01/12 | 490 | 510 | 490 | 505 | 201,000 |
2001/01/11 | 480 | 490 | 480 | 485 | 94,000 |
2001/01/10 | 480 | 485 | 479 | 484 | 96,000 |
2001/01/09 | 476 | 495 | 476 | 490 | 50,000 |
2001/01/05 | 498 | 508 | 498 | 501 | 73,000 |
2001/01/04 | 520 | 520 | 498 | 498 | 57,000 |