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 |
---|---|---|---|---|---|
2003/12/30 | 714 | 724 | 714 | 718 | 210,000 |
2003/12/29 | 716 | 716 | 706 | 714 | 131,000 |
2003/12/26 | 704 | 707 | 695 | 706 | 236,000 |
2003/12/25 | 700 | 700 | 687 | 694 | 239,000 |
2003/12/24 | 704 | 705 | 681 | 695 | 498,000 |
2003/12/22 | 713 | 716 | 704 | 709 | 315,000 |
2003/12/19 | 750 | 750 | 710 | 718 | 476,000 |
2003/12/18 | 725 | 731 | 715 | 722 | 319,000 |
2003/12/17 | 740 | 743 | 722 | 728 | 420,000 |
2003/12/16 | 750 | 754 | 735 | 735 | 740,000 |
2003/12/15 | 751 | 775 | 751 | 760 | 255,000 |
2003/12/12 | 750 | 762 | 750 | 756 | 537,000 |
2003/12/11 | 768 | 772 | 754 | 759 | 232,000 |
2003/12/10 | 746 | 784 | 738 | 767 | 504,000 |
2003/12/09 | 744 | 764 | 744 | 758 | 219,000 |
2003/12/08 | 760 | 762 | 739 | 751 | 347,000 |
2003/12/05 | 759 | 770 | 757 | 766 | 258,000 |
2003/12/04 | 751 | 769 | 751 | 769 | 236,000 |
2003/12/03 | 752 | 767 | 742 | 766 | 397,000 |
2003/12/02 | 740 | 755 | 740 | 753 | 323,000 |
2003/12/01 | 722 | 741 | 720 | 737 | 330,000 |
2003/11/28 | 727 | 735 | 720 | 722 | 219,000 |
2003/11/27 | 731 | 735 | 721 | 724 | 344,000 |
2003/11/26 | 736 | 748 | 728 | 730 | 359,000 |
2003/11/25 | 747 | 747 | 725 | 726 | 187,000 |
2003/11/21 | 718 | 723 | 702 | 712 | 334,000 |
2003/11/20 | 748 | 748 | 720 | 720 | 253,000 |
2003/11/19 | 726 | 740 | 716 | 718 | 173,000 |
2003/11/18 | 736 | 747 | 719 | 726 | 266,000 |
2003/11/17 | 757 | 757 | 736 | 736 | 206,000 |
2003/11/14 | 757 | 774 | 755 | 757 | 226,000 |
2003/11/13 | 776 | 777 | 758 | 758 | 109,000 |
2003/11/12 | 780 | 789 | 765 | 766 | 383,000 |
2003/11/11 | 793 | 805 | 776 | 790 | 159,000 |
2003/11/10 | 806 | 820 | 796 | 803 | 248,000 |
2003/11/07 | 820 | 820 | 811 | 816 | 221,000 |
2003/11/06 | 833 | 838 | 819 | 819 | 357,000 |
2003/11/05 | 829 | 839 | 819 | 833 | 383,000 |
2003/11/04 | 812 | 842 | 808 | 838 | 701,000 |
2003/10/31 | 781 | 805 | 771 | 805 | 687,000 |
2003/10/30 | 762 | 769 | 756 | 761 | 173,000 |
2003/10/29 | 776 | 777 | 767 | 772 | 402,000 |
2003/10/28 | 745 | 772 | 741 | 756 | 184,000 |
2003/10/27 | 756 | 766 | 749 | 750 | 266,000 |
2003/10/24 | 798 | 798 | 734 | 754 | 337,000 |
2003/10/23 | 803 | 804 | 755 | 761 | 473,000 |
2003/10/22 | 810 | 815 | 783 | 803 | 388,000 |
2003/10/21 | 835 | 835 | 798 | 800 | 393,000 |
2003/10/20 | 830 | 835 | 811 | 835 | 312,000 |
2003/10/17 | 798 | 808 | 790 | 800 | 381,000 |
2003/10/16 | 816 | 816 | 786 | 788 | 239,000 |
2003/10/15 | 828 | 828 | 806 | 806 | 437,000 |
2003/10/14 | 823 | 836 | 817 | 827 | 440,000 |
2003/10/10 | 818 | 860 | 818 | 833 | 629,000 |
2003/10/09 | 810 | 828 | 800 | 825 | 513,000 |
2003/10/08 | 820 | 830 | 810 | 820 | 361,000 |
2003/10/07 | 813 | 830 | 808 | 820 | 315,000 |
2003/10/06 | 825 | 843 | 825 | 833 | 264,000 |
2003/10/03 | 859 | 859 | 834 | 845 | 389,000 |
2003/10/02 | 850 | 870 | 845 | 862 | 646,000 |
2003/10/01 | 837 | 853 | 834 | 846 | 878,000 |
2003/09/30 | 777 | 817 | 775 | 817 | 348,000 |
2003/09/29 | 789 | 791 | 775 | 775 | 161,000 |
2003/09/26 | 808 | 808 | 784 | 791 | 275,000 |
2003/09/25 | 828 | 840 | 812 | 818 | 610,000 |
2003/09/24 | 844 | 850 | 805 | 824 | 566,000 |
2003/09/22 | 816 | 816 | 794 | 804 | 353,000 |
2003/09/19 | 799 | 816 | 786 | 816 | 817,000 |
2003/09/18 | 791 | 810 | 780 | 785 | 767,000 |
2003/09/17 | 792 | 792 | 779 | 783 | 241,000 |
2003/09/16 | 791 | 792 | 775 | 784 | 441,000 |
2003/09/12 | 772 | 785 | 752 | 781 | 553,000 |
2003/09/11 | 757 | 757 | 747 | 752 | 195,000 |
2003/09/10 | 758 | 764 | 744 | 756 | 223,000 |
2003/09/09 | 749 | 768 | 747 | 768 | 216,000 |
2003/09/08 | 739 | 758 | 736 | 747 | 204,000 |
2003/09/05 | 745 | 747 | 735 | 739 | 182,000 |
2003/09/04 | 747 | 755 | 735 | 735 | 268,000 |
2003/09/03 | 775 | 781 | 748 | 757 | 492,000 |
2003/09/02 | 741 | 770 | 726 | 770 | 677,000 |
2003/09/01 | 733 | 758 | 714 | 751 | 509,000 |
2003/08/29 | 773 | 773 | 739 | 743 | 170,000 |
2003/08/28 | 766 | 776 | 744 | 763 | 436,000 |
2003/08/27 | 747 | 774 | 745 | 767 | 506,000 |
2003/08/26 | 728 | 740 | 724 | 727 | 211,000 |
2003/08/25 | 753 | 754 | 722 | 748 | 373,000 |
2003/08/22 | 715 | 765 | 711 | 761 | 733,000 |
2003/08/21 | 691 | 733 | 688 | 724 | 1,101,000 |
2003/08/20 | 648 | 674 | 647 | 673 | 421,000 |
2003/08/19 | 646 | 653 | 640 | 646 | 483,000 |
2003/08/18 | 660 | 663 | 646 | 646 | 344,000 |
2003/08/15 | 675 | 683 | 666 | 667 | 233,000 |
2003/08/14 | 664 | 668 | 655 | 668 | 280,000 |
2003/08/13 | 660 | 673 | 657 | 664 | 288,000 |
2003/08/12 | 642 | 654 | 635 | 651 | 383,000 |
2003/08/11 | 644 | 647 | 635 | 642 | 141,000 |
2003/08/08 | 644 | 648 | 641 | 643 | 295,000 |
2003/08/07 | 640 | 647 | 638 | 644 | 213,000 |
2003/08/06 | 650 | 655 | 643 | 647 | 319,000 |
2003/08/05 | 670 | 670 | 651 | 653 | 259,000 |
2003/08/04 | 676 | 685 | 669 | 670 | 262,000 |
2003/08/01 | 707 | 707 | 685 | 686 | 245,000 |
2003/07/31 | 697 | 697 | 681 | 690 | 339,000 |
2003/07/30 | 681 | 694 | 680 | 687 | 296,000 |
2003/07/29 | 698 | 698 | 680 | 680 | 285,000 |
2003/07/28 | 699 | 708 | 697 | 699 | 348,000 |
2003/07/25 | 698 | 705 | 683 | 689 | 452,000 |
2003/07/24 | 678 | 698 | 673 | 692 | 456,000 |
2003/07/23 | 683 | 692 | 676 | 684 | 208,000 |
2003/07/22 | 690 | 690 | 669 | 676 | 224,000 |
2003/07/18 | 695 | 701 | 687 | 700 | 336,000 |
2003/07/17 | 721 | 721 | 691 | 696 | 362,000 |
2003/07/16 | 722 | 735 | 706 | 721 | 301,000 |
2003/07/15 | 747 | 747 | 732 | 732 | 265,000 |
2003/07/14 | 744 | 744 | 727 | 727 | 181,000 |
2003/07/11 | 748 | 761 | 730 | 734 | 236,000 |
2003/07/10 | 790 | 790 | 768 | 768 | 364,000 |
2003/07/09 | 713 | 780 | 713 | 780 | 637,000 |
2003/07/08 | 735 | 741 | 728 | 733 | 375,000 |
2003/07/07 | 745 | 747 | 729 | 732 | 283,000 |
2003/07/04 | 760 | 765 | 736 | 765 | 190,000 |
2003/07/03 | 790 | 791 | 725 | 770 | 703,000 |
2003/07/02 | 733 | 760 | 723 | 760 | 365,000 |
2003/07/01 | 699 | 743 | 690 | 730 | 589,000 |
2003/06/30 | 695 | 699 | 680 | 699 | 185,000 |
2003/06/27 | 677 | 694 | 670 | 694 | 273,000 |
2003/06/26 | 689 | 689 | 669 | 677 | 417,000 |
2003/06/25 | 697 | 697 | 669 | 690 | 559,000 |
2003/06/24 | 700 | 700 | 682 | 686 | 507,000 |
2003/06/23 | 668 | 699 | 668 | 698 | 361,000 |
2003/06/20 | 659 | 673 | 659 | 665 | 232,000 |
2003/06/19 | 665 | 665 | 651 | 653 | 226,000 |
2003/06/18 | 646 | 664 | 642 | 657 | 269,000 |
2003/06/17 | 633 | 657 | 633 | 656 | 422,000 |
2003/06/16 | 651 | 655 | 643 | 643 | 324,000 |
2003/06/13 | 663 | 663 | 651 | 651 | 455,000 |
2003/06/12 | 663 | 668 | 655 | 657 | 188,000 |
2003/06/11 | 665 | 673 | 661 | 673 | 307,000 |
2003/06/10 | 655 | 675 | 655 | 675 | 216,000 |
2003/06/09 | 676 | 676 | 667 | 674 | 56,000 |
2003/06/06 | 670 | 677 | 668 | 675 | 220,000 |
2003/06/05 | 675 | 679 | 671 | 679 | 136,000 |
2003/06/04 | 669 | 675 | 660 | 675 | 209,000 |
2003/06/03 | 648 | 668 | 648 | 668 | 194,000 |
2003/06/02 | 639 | 654 | 639 | 651 | 172,000 |
2003/05/30 | 651 | 651 | 631 | 639 | 183,000 |
2003/05/29 | 638 | 650 | 636 | 650 | 198,000 |
2003/05/28 | 623 | 630 | 622 | 628 | 214,000 |
2003/05/27 | 644 | 645 | 617 | 618 | 136,000 |
2003/05/26 | 642 | 646 | 636 | 643 | 219,000 |
2003/05/23 | 632 | 645 | 624 | 643 | 240,000 |
2003/05/22 | 614 | 622 | 612 | 612 | 327,000 |
2003/05/21 | 621 | 629 | 613 | 613 | 194,000 |
2003/05/20 | 611 | 626 | 608 | 622 | 164,000 |
2003/05/19 | 628 | 629 | 602 | 612 | 349,000 |
2003/05/16 | 640 | 647 | 631 | 635 | 158,000 |
2003/05/15 | 656 | 656 | 624 | 630 | 205,000 |
2003/05/14 | 665 | 666 | 647 | 647 | 111,000 |
2003/05/13 | 651 | 658 | 650 | 655 | 104,000 |
2003/05/12 | 656 | 665 | 644 | 650 | 165,000 |
2003/05/09 | 632 | 652 | 632 | 646 | 208,000 |
2003/05/08 | 655 | 665 | 652 | 652 | 66,000 |
2003/05/07 | 660 | 677 | 650 | 662 | 179,000 |
2003/05/06 | 670 | 678 | 659 | 670 | 165,000 |
2003/05/02 | 665 | 665 | 638 | 650 | 216,000 |
2003/05/01 | 645 | 660 | 645 | 655 | 115,000 |
2003/04/30 | 643 | 657 | 643 | 653 | 131,000 |
2003/04/28 | 659 | 659 | 633 | 633 | 59,000 |
2003/04/25 | 662 | 662 | 634 | 642 | 109,000 |
2003/04/24 | 647 | 657 | 646 | 652 | 67,000 |
2003/04/23 | 648 | 651 | 643 | 647 | 139,000 |
2003/04/22 | 633 | 643 | 632 | 638 | 103,000 |
2003/04/21 | 634 | 647 | 625 | 638 | 219,000 |
2003/04/18 | 670 | 680 | 644 | 644 | 172,000 |
2003/04/17 | 665 | 669 | 651 | 659 | 90,000 |
2003/04/16 | 659 | 678 | 653 | 678 | 367,000 |
2003/04/15 | 620 | 655 | 616 | 649 | 285,000 |
2003/04/14 | 617 | 626 | 607 | 611 | 247,000 |
2003/04/11 | 631 | 637 | 622 | 629 | 251,000 |
2003/04/10 | 641 | 642 | 626 | 639 | 563,000 |
2003/04/09 | 679 | 679 | 652 | 661 | 402,000 |
2003/04/08 | 671 | 684 | 671 | 674 | 217,000 |
2003/04/07 | 679 | 691 | 664 | 681 | 161,000 |
2003/04/04 | 673 | 690 | 668 | 690 | 266,000 |
2003/04/03 | 670 | 673 | 661 | 672 | 391,000 |
2003/04/02 | 645 | 680 | 645 | 680 | 364,000 |
2003/04/01 | 644 | 651 | 639 | 649 | 227,000 |
2003/03/31 | 650 | 660 | 640 | 645 | 446,000 |
2003/03/28 | 638 | 655 | 636 | 654 | 472,000 |
2003/03/27 | 645 | 645 | 628 | 637 | 658,000 |
2003/03/26 | 604 | 634 | 604 | 633 | 510,000 |
2003/03/25 | 620 | 621 | 616 | 620 | 550,000 |
2003/03/24 | 599 | 621 | 595 | 621 | 457,000 |
2003/03/20 | 588 | 590 | 585 | 589 | 388,000 |
2003/03/19 | 591 | 592 | 579 | 582 | 344,000 |
2003/03/18 | 599 | 599 | 590 | 591 | 287,000 |
2003/03/17 | 608 | 609 | 590 | 590 | 236,000 |
2003/03/14 | 615 | 623 | 603 | 608 | 413,000 |
2003/03/13 | 617 | 623 | 603 | 609 | 393,000 |
2003/03/12 | 586 | 612 | 586 | 608 | 201,000 |
2003/03/11 | 602 | 609 | 581 | 581 | 185,000 |
2003/03/10 | 606 | 612 | 604 | 612 | 159,000 |
2003/03/07 | 631 | 631 | 605 | 605 | 204,000 |
2003/03/06 | 617 | 633 | 617 | 630 | 151,000 |
2003/03/05 | 618 | 624 | 612 | 617 | 84,000 |
2003/03/04 | 630 | 633 | 618 | 618 | 214,000 |
2003/03/03 | 608 | 619 | 608 | 619 | 91,000 |
2003/02/28 | 609 | 615 | 606 | 608 | 42,000 |
2003/02/27 | 605 | 610 | 602 | 608 | 114,000 |
2003/02/26 | 603 | 612 | 603 | 612 | 156,000 |
2003/02/25 | 617 | 617 | 603 | 603 | 246,000 |
2003/02/24 | 609 | 623 | 605 | 618 | 187,000 |
2003/02/21 | 617 | 619 | 605 | 609 | 141,000 |
2003/02/20 | 617 | 627 | 616 | 627 | 114,000 |
2003/02/19 | 626 | 636 | 617 | 634 | 147,000 |
2003/02/18 | 635 | 640 | 626 | 626 | 161,000 |
2003/02/17 | 620 | 630 | 617 | 628 | 280,000 |
2003/02/14 | 637 | 638 | 628 | 628 | 152,000 |
2003/02/13 | 638 | 638 | 633 | 638 | 140,000 |
2003/02/12 | 638 | 648 | 638 | 648 | 90,000 |
2003/02/10 | 632 | 641 | 632 | 638 | 84,000 |
2003/02/07 | 635 | 635 | 630 | 633 | 94,000 |
2003/02/06 | 626 | 630 | 623 | 625 | 298,000 |
2003/02/05 | 620 | 634 | 620 | 625 | 358,000 |
2003/02/04 | 618 | 624 | 616 | 624 | 129,000 |
2003/02/03 | 614 | 620 | 601 | 610 | 125,000 |
2003/01/31 | 597 | 614 | 596 | 604 | 306,000 |
2003/01/30 | 590 | 605 | 590 | 601 | 108,000 |
2003/01/29 | 600 | 601 | 588 | 597 | 219,000 |
2003/01/28 | 603 | 611 | 600 | 606 | 197,000 |
2003/01/27 | 600 | 606 | 590 | 603 | 335,000 |
2003/01/24 | 617 | 625 | 598 | 598 | 380,000 |
2003/01/23 | 605 | 622 | 601 | 622 | 232,000 |
2003/01/22 | 617 | 620 | 601 | 605 | 234,000 |
2003/01/21 | 617 | 626 | 614 | 626 | 201,000 |
2003/01/20 | 611 | 620 | 603 | 620 | 122,000 |
2003/01/17 | 616 | 619 | 612 | 615 | 245,000 |
2003/01/16 | 595 | 611 | 587 | 611 | 280,000 |
2003/01/15 | 592 | 595 | 582 | 595 | 128,000 |
2003/01/14 | 585 | 592 | 580 | 592 | 284,000 |
2003/01/10 | 572 | 575 | 566 | 570 | 301,000 |
2003/01/09 | 573 | 580 | 565 | 565 | 326,000 |
2003/01/08 | 572 | 584 | 564 | 573 | 348,000 |
2003/01/07 | 600 | 610 | 560 | 562 | 416,000 |
2003/01/06 | 580 | 599 | 580 | 597 | 161,000 |