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 |
---|---|---|---|---|---|
2004/12/30 | 748 | 749 | 742 | 743 | 283,000 |
2004/12/29 | 745 | 745 | 735 | 735 | 413,000 |
2004/12/28 | 731 | 745 | 731 | 739 | 399,000 |
2004/12/27 | 737 | 740 | 731 | 735 | 655,000 |
2004/12/24 | 747 | 747 | 741 | 747 | 503,000 |
2004/12/22 | 732 | 741 | 732 | 741 | 542,000 |
2004/12/21 | 730 | 736 | 728 | 730 | 681,000 |
2004/12/20 | 729 | 735 | 724 | 729 | 612,000 |
2004/12/17 | 721 | 731 | 719 | 724 | 1,214,000 |
2004/12/16 | 742 | 742 | 723 | 725 | 749,000 |
2004/12/15 | 734 | 743 | 731 | 741 | 392,000 |
2004/12/14 | 728 | 736 | 723 | 735 | 574,000 |
2004/12/13 | 727 | 732 | 722 | 724 | 558,000 |
2004/12/10 | 724 | 729 | 717 | 724 | 1,101,000 |
2004/12/09 | 750 | 750 | 724 | 733 | 688,000 |
2004/12/08 | 752 | 752 | 736 | 744 | 734,000 |
2004/12/07 | 755 | 757 | 750 | 751 | 665,000 |
2004/12/06 | 762 | 764 | 753 | 754 | 396,000 |
2004/12/03 | 764 | 767 | 758 | 763 | 383,000 |
2004/12/02 | 762 | 771 | 757 | 770 | 760,000 |
2004/12/01 | 773 | 774 | 753 | 756 | 983,000 |
2004/11/30 | 784 | 795 | 780 | 787 | 922,000 |
2004/11/29 | 781 | 781 | 775 | 778 | 1,117,000 |
2004/11/26 | 788 | 788 | 779 | 781 | 990,000 |
2004/11/25 | 783 | 797 | 774 | 787 | 843,000 |
2004/11/24 | 770 | 782 | 770 | 773 | 424,000 |
2004/11/22 | 772 | 777 | 765 | 769 | 863,000 |
2004/11/19 | 789 | 792 | 781 | 781 | 480,000 |
2004/11/18 | 786 | 790 | 779 | 781 | 667,000 |
2004/11/17 | 790 | 790 | 782 | 785 | 729,000 |
2004/11/16 | 789 | 793 | 780 | 790 | 725,000 |
2004/11/15 | 780 | 787 | 772 | 779 | 1,807,000 |
2004/11/12 | 747 | 760 | 743 | 760 | 590,000 |
2004/11/11 | 749 | 755 | 743 | 743 | 617,000 |
2004/11/10 | 760 | 760 | 747 | 752 | 592,000 |
2004/11/09 | 768 | 768 | 757 | 759 | 805,000 |
2004/11/08 | 770 | 771 | 760 | 766 | 717,000 |
2004/11/05 | 767 | 772 | 764 | 770 | 371,000 |
2004/11/04 | 758 | 764 | 755 | 757 | 415,000 |
2004/11/02 | 734 | 749 | 732 | 749 | 517,000 |
2004/11/01 | 742 | 742 | 727 | 735 | 1,067,000 |
2004/10/29 | 746 | 746 | 730 | 740 | 989,000 |
2004/10/28 | 734 | 747 | 730 | 745 | 948,000 |
2004/10/27 | 746 | 751 | 731 | 735 | 903,000 |
2004/10/26 | 740 | 745 | 733 | 740 | 1,069,000 |
2004/10/25 | 752 | 755 | 738 | 744 | 682,000 |
2004/10/22 | 758 | 763 | 751 | 762 | 832,000 |
2004/10/21 | 767 | 773 | 752 | 764 | 1,082,000 |
2004/10/20 | 787 | 790 | 766 | 768 | 779,000 |
2004/10/19 | 771 | 786 | 771 | 777 | 942,000 |
2004/10/18 | 773 | 775 | 765 | 772 | 715,000 |
2004/10/15 | 772 | 780 | 758 | 780 | 659,000 |
2004/10/14 | 792 | 792 | 778 | 782 | 602,000 |
2004/10/13 | 782 | 798 | 782 | 786 | 370,000 |
2004/10/12 | 789 | 805 | 785 | 788 | 810,000 |
2004/10/08 | 812 | 812 | 792 | 799 | 361,000 |
2004/10/07 | 814 | 814 | 806 | 812 | 866,000 |
2004/10/06 | 805 | 811 | 792 | 811 | 739,000 |
2004/10/05 | 793 | 800 | 780 | 798 | 1,048,000 |
2004/10/04 | 790 | 806 | 790 | 803 | 1,311,000 |
2004/10/01 | 770 | 777 | 765 | 777 | 749,000 |
2004/09/30 | 763 | 775 | 754 | 771 | 919,000 |
2004/09/29 | 753 | 758 | 752 | 756 | 538,000 |
2004/09/28 | 750 | 751 | 741 | 748 | 676,000 |
2004/09/27 | 750 | 750 | 740 | 749 | 737,000 |
2004/09/24 | 765 | 765 | 744 | 754 | 1,198,000 |
2004/09/22 | 765 | 771 | 754 | 765 | 720,000 |
2004/09/21 | 771 | 773 | 756 | 764 | 733,000 |
2004/09/17 | 779 | 779 | 767 | 770 | 534,000 |
2004/09/16 | 782 | 788 | 775 | 778 | 591,000 |
2004/09/15 | 794 | 795 | 784 | 785 | 698,000 |
2004/09/14 | 803 | 803 | 785 | 788 | 577,000 |
2004/09/13 | 789 | 796 | 784 | 793 | 765,000 |
2004/09/10 | 800 | 800 | 780 | 786 | 1,281,000 |
2004/09/09 | 812 | 816 | 797 | 801 | 712,000 |
2004/09/08 | 819 | 819 | 806 | 807 | 344,000 |
2004/09/07 | 815 | 820 | 808 | 810 | 381,000 |
2004/09/06 | 809 | 813 | 800 | 805 | 616,000 |
2004/09/03 | 818 | 818 | 805 | 809 | 653,000 |
2004/09/02 | 822 | 823 | 807 | 814 | 734,000 |
2004/09/01 | 821 | 831 | 818 | 823 | 419,000 |
2004/08/31 | 824 | 830 | 813 | 819 | 560,000 |
2004/08/30 | 827 | 830 | 822 | 826 | 261,000 |
2004/08/27 | 840 | 840 | 829 | 835 | 556,000 |
2004/08/26 | 843 | 843 | 826 | 833 | 323,000 |
2004/08/25 | 826 | 838 | 820 | 835 | 805,000 |
2004/08/24 | 819 | 823 | 805 | 816 | 798,000 |
2004/08/23 | 831 | 831 | 816 | 820 | 491,000 |
2004/08/20 | 818 | 825 | 815 | 823 | 599,000 |
2004/08/19 | 810 | 822 | 800 | 817 | 511,000 |
2004/08/18 | 798 | 814 | 798 | 810 | 955,000 |
2004/08/17 | 792 | 804 | 792 | 794 | 623,000 |
2004/08/16 | 804 | 808 | 784 | 790 | 511,000 |
2004/08/13 | 815 | 815 | 794 | 794 | 765,000 |
2004/08/12 | 821 | 825 | 814 | 819 | 741,000 |
2004/08/11 | 820 | 830 | 809 | 829 | 1,222,000 |
2004/08/10 | 785 | 804 | 780 | 798 | 907,000 |
2004/08/09 | 775 | 775 | 765 | 775 | 452,000 |
2004/08/06 | 792 | 798 | 784 | 784 | 1,062,000 |
2004/08/05 | 797 | 797 | 783 | 783 | 493,000 |
2004/08/04 | 791 | 791 | 773 | 782 | 807,000 |
2004/08/03 | 815 | 820 | 790 | 798 | 820,000 |
2004/08/02 | 824 | 824 | 811 | 820 | 775,000 |
2004/07/30 | 820 | 824 | 814 | 824 | 1,480,000 |
2004/07/29 | 826 | 832 | 811 | 818 | 1,843,000 |
2004/07/28 | 879 | 879 | 863 | 869 | 761,000 |
2004/07/27 | 895 | 898 | 869 | 870 | 569,000 |
2004/07/26 | 901 | 911 | 895 | 896 | 372,000 |
2004/07/23 | 929 | 930 | 904 | 909 | 640,000 |
2004/07/22 | 926 | 926 | 906 | 919 | 577,000 |
2004/07/21 | 932 | 942 | 923 | 928 | 1,202,000 |
2004/07/20 | 905 | 937 | 895 | 927 | 1,895,000 |
2004/07/16 | 903 | 906 | 880 | 895 | 1,468,000 |
2004/07/15 | 896 | 902 | 876 | 893 | 1,157,000 |
2004/07/14 | 898 | 908 | 874 | 876 | 795,000 |
2004/07/13 | 912 | 913 | 888 | 897 | 586,000 |
2004/07/12 | 913 | 923 | 904 | 908 | 564,000 |
2004/07/09 | 891 | 904 | 886 | 893 | 818,000 |
2004/07/08 | 884 | 910 | 883 | 894 | 644,000 |
2004/07/07 | 882 | 897 | 868 | 880 | 884,000 |
2004/07/06 | 891 | 901 | 888 | 888 | 688,000 |
2004/07/05 | 921 | 921 | 891 | 891 | 642,000 |
2004/07/02 | 927 | 927 | 906 | 911 | 722,000 |
2004/07/01 | 945 | 947 | 927 | 937 | 770,000 |
2004/06/30 | 968 | 968 | 943 | 952 | 739,000 |
2004/06/29 | 962 | 969 | 953 | 964 | 440,000 |
2004/06/28 | 959 | 970 | 952 | 965 | 734,000 |
2004/06/25 | 977 | 977 | 951 | 968 | 571,000 |
2004/06/24 | 979 | 987 | 961 | 967 | 399,000 |
2004/06/23 | 959 | 972 | 949 | 964 | 806,000 |
2004/06/22 | 965 | 966 | 948 | 960 | 568,000 |
2004/06/21 | 994 | 994 | 965 | 981 | 836,000 |
2004/06/18 | 1,010 | 1,010 | 962 | 985 | 656,000 |
2004/06/17 | 1,021 | 1,029 | 1,007 | 1,009 | 790,000 |
2004/06/16 | 1,034 | 1,040 | 1,018 | 1,037 | 323,000 |
2004/06/15 | 1,031 | 1,031 | 1,011 | 1,015 | 377,000 |
2004/06/14 | 1,020 | 1,043 | 1,012 | 1,031 | 349,000 |
2004/06/11 | 1,005 | 1,030 | 1,005 | 1,021 | 601,000 |
2004/06/10 | 1,017 | 1,035 | 1,005 | 1,023 | 466,000 |
2004/06/09 | 1,010 | 1,020 | 1,002 | 1,011 | 534,000 |
2004/06/08 | 992 | 1,013 | 989 | 1,009 | 964,000 |
2004/06/07 | 957 | 986 | 957 | 973 | 799,000 |
2004/06/04 | 952 | 972 | 946 | 952 | 535,000 |
2004/06/03 | 991 | 994 | 945 | 952 | 546,000 |
2004/06/02 | 990 | 997 | 981 | 988 | 562,000 |
2004/06/01 | 967 | 990 | 967 | 981 | 383,000 |
2004/05/31 | 988 | 988 | 959 | 966 | 189,000 |
2004/05/28 | 952 | 986 | 952 | 978 | 564,000 |
2004/05/27 | 970 | 971 | 949 | 949 | 310,000 |
2004/05/26 | 941 | 979 | 941 | 979 | 548,000 |
2004/05/25 | 964 | 965 | 940 | 951 | 568,000 |
2004/05/24 | 953 | 975 | 949 | 959 | 450,000 |
2004/05/21 | 941 | 968 | 930 | 960 | 593,000 |
2004/05/20 | 956 | 986 | 942 | 942 | 880,000 |
2004/05/19 | 925 | 964 | 917 | 946 | 847,000 |
2004/05/18 | 891 | 945 | 881 | 900 | 1,285,000 |
2004/05/17 | 882 | 882 | 847 | 861 | 691,000 |
2004/05/14 | 867 | 900 | 861 | 872 | 977,000 |
2004/05/13 | 881 | 881 | 840 | 841 | 569,000 |
2004/05/12 | 893 | 893 | 855 | 880 | 1,020,000 |
2004/05/11 | 808 | 836 | 798 | 823 | 503,000 |
2004/05/10 | 876 | 876 | 811 | 812 | 433,000 |
2004/05/07 | 887 | 887 | 862 | 866 | 543,000 |
2004/05/06 | 909 | 909 | 886 | 886 | 254,000 |
2004/04/30 | 915 | 918 | 894 | 915 | 379,000 |
2004/04/28 | 946 | 946 | 916 | 925 | 477,000 |
2004/04/27 | 942 | 948 | 925 | 942 | 276,000 |
2004/04/26 | 945 | 957 | 933 | 952 | 172,000 |
2004/04/23 | 964 | 964 | 945 | 946 | 208,000 |
2004/04/22 | 950 | 965 | 943 | 944 | 237,000 |
2004/04/21 | 945 | 950 | 926 | 936 | 451,000 |
2004/04/20 | 950 | 953 | 930 | 944 | 705,000 |
2004/04/19 | 975 | 975 | 915 | 935 | 588,000 |
2004/04/16 | 972 | 999 | 956 | 976 | 830,000 |
2004/04/15 | 985 | 1,016 | 939 | 972 | 1,062,000 |
2004/04/14 | 993 | 1,039 | 991 | 1,023 | 894,000 |
2004/04/13 | 962 | 990 | 962 | 981 | 430,000 |
2004/04/12 | 957 | 966 | 949 | 955 | 277,000 |
2004/04/09 | 970 | 970 | 946 | 957 | 518,000 |
2004/04/08 | 938 | 973 | 938 | 971 | 459,000 |
2004/04/07 | 932 | 958 | 932 | 948 | 328,000 |
2004/04/06 | 950 | 970 | 930 | 942 | 583,000 |
2004/04/05 | 992 | 998 | 969 | 970 | 433,000 |
2004/04/02 | 999 | 1,007 | 987 | 991 | 571,000 |
2004/04/01 | 988 | 993 | 967 | 990 | 436,000 |
2004/03/31 | 949 | 978 | 945 | 974 | 521,000 |
2004/03/30 | 961 | 970 | 945 | 953 | 277,000 |
2004/03/29 | 949 | 966 | 939 | 951 | 415,000 |
2004/03/26 | 977 | 980 | 939 | 952 | 407,000 |
2004/03/25 | 962 | 997 | 960 | 983 | 1,112,000 |
2004/03/24 | 918 | 944 | 908 | 932 | 504,000 |
2004/03/23 | 900 | 920 | 890 | 908 | 321,000 |
2004/03/22 | 912 | 916 | 890 | 916 | 551,000 |
2004/03/19 | 939 | 939 | 921 | 922 | 566,000 |
2004/03/18 | 950 | 957 | 920 | 944 | 671,000 |
2004/03/17 | 921 | 967 | 915 | 957 | 654,000 |
2004/03/16 | 886 | 957 | 884 | 921 | 1,116,000 |
2004/03/15 | 863 | 889 | 863 | 881 | 394,000 |
2004/03/12 | 845 | 864 | 844 | 853 | 457,000 |
2004/03/11 | 857 | 869 | 846 | 865 | 337,000 |
2004/03/10 | 836 | 880 | 836 | 869 | 427,000 |
2004/03/09 | 850 | 854 | 835 | 844 | 332,000 |
2004/03/08 | 857 | 860 | 840 | 844 | 170,000 |
2004/03/05 | 834 | 852 | 829 | 847 | 293,000 |
2004/03/04 | 846 | 853 | 834 | 844 | 513,000 |
2004/03/03 | 854 | 858 | 846 | 850 | 291,000 |
2004/03/02 | 850 | 860 | 843 | 859 | 256,000 |
2004/03/01 | 838 | 860 | 830 | 860 | 333,000 |
2004/02/27 | 814 | 838 | 810 | 838 | 404,000 |
2004/02/26 | 816 | 822 | 804 | 808 | 527,000 |
2004/02/25 | 823 | 828 | 820 | 822 | 189,000 |
2004/02/24 | 821 | 824 | 819 | 821 | 498,000 |
2004/02/23 | 812 | 824 | 805 | 821 | 626,000 |
2004/02/20 | 829 | 841 | 816 | 820 | 378,000 |
2004/02/19 | 822 | 826 | 821 | 823 | 578,000 |
2004/02/18 | 820 | 827 | 818 | 822 | 301,000 |
2004/02/17 | 815 | 828 | 813 | 826 | 211,000 |
2004/02/16 | 802 | 815 | 800 | 811 | 240,000 |
2004/02/13 | 798 | 811 | 792 | 811 | 555,000 |
2004/02/12 | 775 | 796 | 775 | 794 | 444,000 |
2004/02/10 | 780 | 790 | 775 | 783 | 374,000 |
2004/02/09 | 781 | 791 | 759 | 765 | 356,000 |
2004/02/06 | 773 | 786 | 766 | 775 | 361,000 |
2004/02/05 | 750 | 767 | 746 | 753 | 291,000 |
2004/02/04 | 777 | 784 | 767 | 769 | 472,000 |
2004/02/03 | 759 | 783 | 759 | 776 | 828,000 |
2004/02/02 | 737 | 755 | 736 | 753 | 219,000 |
2004/01/30 | 740 | 748 | 736 | 736 | 235,000 |
2004/01/29 | 750 | 750 | 734 | 737 | 277,000 |
2004/01/28 | 746 | 746 | 735 | 741 | 250,000 |
2004/01/27 | 755 | 761 | 745 | 748 | 529,000 |
2004/01/26 | 749 | 754 | 742 | 747 | 297,000 |
2004/01/23 | 736 | 748 | 728 | 740 | 398,000 |
2004/01/22 | 715 | 737 | 714 | 735 | 409,000 |
2004/01/21 | 725 | 725 | 710 | 710 | 557,000 |
2004/01/20 | 731 | 732 | 726 | 726 | 259,000 |
2004/01/19 | 733 | 737 | 724 | 725 | 290,000 |
2004/01/16 | 730 | 734 | 720 | 728 | 232,000 |
2004/01/15 | 737 | 740 | 731 | 733 | 238,000 |
2004/01/14 | 742 | 742 | 733 | 737 | 245,000 |
2004/01/13 | 720 | 737 | 720 | 737 | 327,000 |
2004/01/09 | 737 | 738 | 722 | 725 | 316,000 |
2004/01/08 | 748 | 749 | 725 | 737 | 306,000 |
2004/01/07 | 737 | 748 | 734 | 747 | 288,000 |
2004/01/06 | 733 | 740 | 725 | 730 | 312,000 |
2004/01/05 | 720 | 730 | 719 | 730 | 115,000 |