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 |
|---|---|---|---|---|---|
| 2008/12/30 | 661 | 679 | 655 | 673 | 382,000 |
| 2008/12/29 | 661 | 661 | 647 | 656 | 546,000 |
| 2008/12/26 | 657 | 663 | 649 | 661 | 305,000 |
| 2008/12/25 | 665 | 665 | 650 | 660 | 423,000 |
| 2008/12/24 | 641 | 647 | 638 | 647 | 484,000 |
| 2008/12/22 | 649 | 653 | 632 | 651 | 1,060,000 |
| 2008/12/19 | 673 | 689 | 663 | 665 | 613,000 |
| 2008/12/18 | 676 | 685 | 665 | 672 | 591,000 |
| 2008/12/17 | 698 | 700 | 662 | 677 | 732,000 |
| 2008/12/16 | 694 | 702 | 685 | 694 | 319,000 |
| 2008/12/15 | 682 | 709 | 675 | 702 | 556,000 |
| 2008/12/12 | 690 | 692 | 670 | 675 | 1,100,000 |
| 2008/12/11 | 680 | 690 | 675 | 690 | 622,000 |
| 2008/12/10 | 672 | 691 | 672 | 688 | 554,000 |
| 2008/12/09 | 676 | 690 | 669 | 678 | 772,000 |
| 2008/12/08 | 678 | 686 | 656 | 675 | 992,000 |
| 2008/12/05 | 685 | 692 | 668 | 679 | 697,000 |
| 2008/12/04 | 676 | 695 | 655 | 676 | 1,073,000 |
| 2008/12/03 | 649 | 667 | 647 | 666 | 1,171,000 |
| 2008/12/02 | 660 | 662 | 646 | 651 | 1,281,000 |
| 2008/12/01 | 676 | 687 | 667 | 679 | 922,000 |
| 2008/11/28 | 693 | 694 | 673 | 676 | 1,199,000 |
| 2008/11/27 | 687 | 697 | 684 | 693 | 655,000 |
| 2008/11/26 | 697 | 697 | 684 | 686 | 473,000 |
| 2008/11/25 | 720 | 724 | 680 | 706 | 967,000 |
| 2008/11/21 | 675 | 701 | 659 | 700 | 822,000 |
| 2008/11/20 | 704 | 705 | 682 | 685 | 709,000 |
| 2008/11/19 | 681 | 707 | 681 | 707 | 657,000 |
| 2008/11/18 | 684 | 690 | 673 | 681 | 726,000 |
| 2008/11/17 | 676 | 702 | 666 | 694 | 739,000 |
| 2008/11/14 | 700 | 712 | 679 | 686 | 1,092,000 |
| 2008/11/13 | 728 | 728 | 691 | 692 | 1,645,000 |
| 2008/11/12 | 698 | 735 | 690 | 732 | 1,505,000 |
| 2008/11/11 | 695 | 696 | 666 | 688 | 840,000 |
| 2008/11/10 | 727 | 730 | 670 | 685 | 930,000 |
| 2008/11/07 | 681 | 687 | 642 | 661 | 1,274,000 |
| 2008/11/06 | 700 | 719 | 683 | 702 | 947,000 |
| 2008/11/05 | 720 | 722 | 700 | 714 | 1,182,000 |
| 2008/11/04 | 691 | 695 | 664 | 688 | 1,254,000 |
| 2008/10/31 | 598 | 633 | 581 | 601 | 1,069,000 |
| 2008/10/30 | 541 | 609 | 539 | 609 | 1,500,000 |
| 2008/10/29 | 558 | 561 | 512 | 552 | 1,233,000 |
| 2008/10/28 | 460 | 541 | 460 | 536 | 1,379,000 |
| 2008/10/27 | 519 | 548 | 474 | 475 | 1,384,000 |
| 2008/10/24 | 605 | 605 | 535 | 539 | 1,054,000 |
| 2008/10/23 | 570 | 596 | 551 | 595 | 931,000 |
| 2008/10/22 | 571 | 628 | 570 | 583 | 984,000 |
| 2008/10/21 | 631 | 632 | 603 | 608 | 1,256,000 |
| 2008/10/20 | 579 | 636 | 573 | 634 | 1,648,000 |
| 2008/10/17 | 557 | 584 | 557 | 578 | 943,000 |
| 2008/10/16 | 554 | 590 | 513 | 547 | 2,020,000 |
| 2008/10/15 | 550 | 592 | 540 | 564 | 1,292,000 |
| 2008/10/14 | 570 | 570 | 556 | 570 | 261,000 |
| 2008/10/10 | 513 | 513 | 481 | 490 | 681,000 |
| 2008/10/09 | 525 | 538 | 511 | 524 | 826,000 |
| 2008/10/08 | 558 | 571 | 525 | 528 | 874,000 |
| 2008/10/07 | 593 | 596 | 562 | 578 | 700,000 |
| 2008/10/06 | 620 | 625 | 603 | 603 | 446,000 |
| 2008/10/03 | 630 | 636 | 620 | 625 | 761,000 |
| 2008/10/02 | 655 | 656 | 635 | 635 | 540,000 |
| 2008/10/01 | 650 | 656 | 646 | 651 | 551,000 |
| 2008/09/30 | 649 | 649 | 634 | 635 | 840,000 |
| 2008/09/29 | 671 | 685 | 669 | 677 | 705,000 |
| 2008/09/26 | 667 | 670 | 652 | 662 | 321,000 |
| 2008/09/25 | 639 | 668 | 639 | 666 | 971,000 |
| 2008/09/24 | 638 | 643 | 625 | 641 | 596,000 |
| 2008/09/22 | 635 | 636 | 623 | 627 | 417,000 |
| 2008/09/19 | 645 | 647 | 620 | 625 | 1,239,000 |
| 2008/09/18 | 655 | 667 | 624 | 635 | 1,151,000 |
| 2008/09/17 | 695 | 695 | 656 | 680 | 1,159,000 |
| 2008/09/16 | 628 | 686 | 626 | 675 | 1,721,000 |
| 2008/09/12 | 647 | 651 | 638 | 641 | 765,000 |
| 2008/09/11 | 639 | 649 | 638 | 646 | 540,000 |
| 2008/09/10 | 639 | 657 | 639 | 652 | 514,000 |
| 2008/09/09 | 647 | 651 | 638 | 646 | 462,000 |
| 2008/09/08 | 648 | 655 | 638 | 639 | 693,000 |
| 2008/09/05 | 644 | 646 | 635 | 641 | 594,000 |
| 2008/09/04 | 673 | 674 | 660 | 661 | 487,000 |
| 2008/09/03 | 670 | 682 | 664 | 679 | 597,000 |
| 2008/09/02 | 656 | 701 | 656 | 670 | 1,305,000 |
| 2008/09/01 | 668 | 668 | 656 | 663 | 544,000 |
| 2008/08/29 | 659 | 675 | 659 | 675 | 435,000 |
| 2008/08/28 | 651 | 658 | 649 | 655 | 407,000 |
| 2008/08/27 | 664 | 671 | 650 | 654 | 371,000 |
| 2008/08/26 | 650 | 655 | 643 | 654 | 274,000 |
| 2008/08/25 | 665 | 675 | 657 | 666 | 468,000 |
| 2008/08/22 | 648 | 651 | 639 | 646 | 377,000 |
| 2008/08/21 | 655 | 657 | 642 | 648 | 357,000 |
| 2008/08/20 | 650 | 657 | 647 | 656 | 624,000 |
| 2008/08/19 | 654 | 658 | 648 | 657 | 380,000 |
| 2008/08/18 | 662 | 675 | 661 | 668 | 429,000 |
| 2008/08/15 | 658 | 670 | 657 | 658 | 528,000 |
| 2008/08/14 | 672 | 672 | 656 | 658 | 501,000 |
| 2008/08/13 | 683 | 685 | 669 | 671 | 488,000 |
| 2008/08/12 | 707 | 709 | 691 | 693 | 399,000 |
| 2008/08/11 | 701 | 714 | 701 | 706 | 350,000 |
| 2008/08/08 | 700 | 703 | 686 | 698 | 700,000 |
| 2008/08/07 | 720 | 722 | 693 | 698 | 680,000 |
| 2008/08/06 | 715 | 725 | 708 | 710 | 1,111,000 |
| 2008/08/05 | 685 | 689 | 673 | 675 | 607,000 |
| 2008/08/04 | 687 | 689 | 675 | 675 | 770,000 |
| 2008/08/01 | 701 | 705 | 676 | 677 | 793,000 |
| 2008/07/31 | 717 | 717 | 695 | 700 | 712,000 |
| 2008/07/30 | 702 | 706 | 689 | 703 | 818,000 |
| 2008/07/29 | 697 | 698 | 679 | 680 | 987,000 |
| 2008/07/28 | 721 | 721 | 705 | 706 | 722,000 |
| 2008/07/25 | 734 | 740 | 724 | 729 | 589,000 |
| 2008/07/24 | 730 | 742 | 727 | 742 | 450,000 |
| 2008/07/23 | 718 | 727 | 716 | 721 | 427,000 |
| 2008/07/22 | 713 | 721 | 706 | 720 | 407,000 |
| 2008/07/18 | 719 | 720 | 698 | 698 | 483,000 |
| 2008/07/17 | 722 | 722 | 703 | 714 | 729,000 |
| 2008/07/16 | 692 | 713 | 692 | 702 | 919,000 |
| 2008/07/15 | 693 | 702 | 679 | 702 | 604,000 |
| 2008/07/14 | 693 | 707 | 691 | 693 | 661,000 |
| 2008/07/11 | 709 | 709 | 691 | 697 | 884,000 |
| 2008/07/10 | 706 | 719 | 705 | 712 | 597,000 |
| 2008/07/09 | 742 | 744 | 705 | 705 | 1,661,000 |
| 2008/07/08 | 736 | 740 | 724 | 728 | 718,000 |
| 2008/07/07 | 719 | 742 | 719 | 739 | 664,000 |
| 2008/07/04 | 723 | 734 | 720 | 723 | 654,000 |
| 2008/07/03 | 718 | 726 | 705 | 719 | 848,000 |
| 2008/07/02 | 730 | 731 | 714 | 720 | 606,000 |
| 2008/07/01 | 736 | 749 | 733 | 736 | 763,000 |
| 2008/06/30 | 734 | 743 | 727 | 736 | 761,000 |
| 2008/06/27 | 728 | 747 | 728 | 740 | 676,000 |
| 2008/06/26 | 755 | 763 | 745 | 748 | 898,000 |
| 2008/06/25 | 748 | 750 | 724 | 748 | 959,000 |
| 2008/06/24 | 742 | 744 | 730 | 740 | 365,000 |
| 2008/06/23 | 737 | 741 | 722 | 736 | 474,000 |
| 2008/06/20 | 759 | 762 | 737 | 741 | 1,114,000 |
| 2008/06/19 | 756 | 758 | 741 | 747 | 939,000 |
| 2008/06/18 | 767 | 775 | 759 | 766 | 650,000 |
| 2008/06/17 | 778 | 789 | 774 | 776 | 740,000 |
| 2008/06/16 | 780 | 785 | 763 | 777 | 649,000 |
| 2008/06/13 | 777 | 783 | 764 | 778 | 736,000 |
| 2008/06/12 | 795 | 796 | 777 | 785 | 1,053,000 |
| 2008/06/11 | 805 | 822 | 801 | 810 | 888,000 |
| 2008/06/10 | 815 | 827 | 806 | 811 | 888,000 |
| 2008/06/09 | 806 | 820 | 799 | 813 | 594,000 |
| 2008/06/06 | 825 | 830 | 819 | 819 | 737,000 |
| 2008/06/05 | 789 | 815 | 785 | 815 | 682,000 |
| 2008/06/04 | 784 | 805 | 783 | 785 | 759,000 |
| 2008/06/03 | 762 | 783 | 756 | 774 | 1,051,000 |
| 2008/06/02 | 794 | 794 | 765 | 777 | 1,125,000 |
| 2008/05/30 | 797 | 810 | 781 | 784 | 2,151,000 |
| 2008/05/29 | 764 | 790 | 759 | 781 | 947,000 |
| 2008/05/28 | 788 | 788 | 754 | 763 | 942,000 |
| 2008/05/27 | 759 | 783 | 759 | 779 | 744,000 |
| 2008/05/26 | 770 | 773 | 753 | 759 | 643,000 |
| 2008/05/23 | 792 | 798 | 779 | 779 | 732,000 |
| 2008/05/22 | 760 | 784 | 754 | 782 | 747,000 |
| 2008/05/21 | 769 | 783 | 764 | 769 | 940,000 |
| 2008/05/20 | 808 | 809 | 786 | 790 | 1,216,000 |
| 2008/05/19 | 810 | 819 | 793 | 797 | 1,188,000 |
| 2008/05/16 | 850 | 868 | 827 | 830 | 1,680,000 |
| 2008/05/15 | 822 | 843 | 822 | 831 | 1,410,000 |
| 2008/05/14 | 795 | 818 | 788 | 802 | 2,073,000 |
| 2008/05/13 | 740 | 792 | 736 | 782 | 1,344,000 |
| 2008/05/12 | 717 | 731 | 716 | 725 | 470,000 |
| 2008/05/09 | 731 | 736 | 715 | 716 | 578,000 |
| 2008/05/08 | 738 | 742 | 726 | 726 | 565,000 |
| 2008/05/07 | 747 | 753 | 723 | 738 | 856,000 |
| 2008/05/02 | 758 | 758 | 741 | 747 | 500,000 |
| 2008/05/01 | 749 | 758 | 736 | 737 | 347,000 |
| 2008/04/30 | 752 | 764 | 744 | 754 | 514,000 |
| 2008/04/28 | 750 | 760 | 745 | 755 | 548,000 |
| 2008/04/25 | 749 | 758 | 743 | 750 | 540,000 |
| 2008/04/24 | 725 | 736 | 723 | 733 | 999,000 |
| 2008/04/23 | 715 | 722 | 709 | 715 | 726,000 |
| 2008/04/22 | 733 | 740 | 723 | 725 | 601,000 |
| 2008/04/21 | 754 | 754 | 717 | 729 | 726,000 |
| 2008/04/18 | 741 | 754 | 738 | 747 | 419,000 |
| 2008/04/17 | 740 | 747 | 731 | 731 | 429,000 |
| 2008/04/16 | 737 | 743 | 729 | 734 | 464,000 |
| 2008/04/15 | 730 | 742 | 720 | 736 | 410,000 |
| 2008/04/14 | 737 | 740 | 719 | 733 | 539,000 |
| 2008/04/11 | 717 | 748 | 715 | 743 | 542,000 |
| 2008/04/10 | 714 | 717 | 706 | 707 | 817,000 |
| 2008/04/09 | 747 | 756 | 720 | 728 | 603,000 |
| 2008/04/08 | 757 | 757 | 737 | 740 | 552,000 |
| 2008/04/07 | 737 | 752 | 730 | 750 | 564,000 |
| 2008/04/04 | 739 | 747 | 731 | 734 | 689,000 |
| 2008/04/03 | 724 | 742 | 716 | 725 | 1,196,000 |
| 2008/04/02 | 715 | 725 | 714 | 722 | 581,000 |
| 2008/04/01 | 669 | 701 | 665 | 700 | 763,000 |
| 2008/03/31 | 679 | 684 | 663 | 668 | 661,000 |
| 2008/03/28 | 673 | 681 | 655 | 678 | 718,000 |
| 2008/03/27 | 678 | 682 | 658 | 663 | 846,000 |
| 2008/03/26 | 675 | 685 | 671 | 685 | 385,000 |
| 2008/03/25 | 686 | 686 | 670 | 680 | 555,000 |
| 2008/03/24 | 673 | 680 | 673 | 676 | 525,000 |
| 2008/03/21 | 665 | 677 | 665 | 669 | 959,000 |
| 2008/03/19 | 656 | 664 | 648 | 663 | 903,000 |
| 2008/03/18 | 623 | 644 | 622 | 643 | 676,000 |
| 2008/03/17 | 644 | 645 | 629 | 629 | 842,000 |
| 2008/03/14 | 660 | 668 | 648 | 649 | 1,044,000 |
| 2008/03/13 | 677 | 682 | 661 | 666 | 1,058,000 |
| 2008/03/12 | 700 | 700 | 681 | 682 | 916,000 |
| 2008/03/11 | 682 | 691 | 677 | 685 | 950,000 |
| 2008/03/10 | 699 | 704 | 679 | 684 | 1,168,000 |
| 2008/03/07 | 718 | 718 | 700 | 701 | 1,139,000 |
| 2008/03/06 | 720 | 734 | 719 | 733 | 651,000 |
| 2008/03/05 | 723 | 728 | 714 | 717 | 776,000 |
| 2008/03/04 | 744 | 744 | 720 | 725 | 985,000 |
| 2008/03/03 | 756 | 762 | 746 | 752 | 1,281,000 |
| 2008/02/29 | 748 | 760 | 741 | 756 | 841,000 |
| 2008/02/28 | 757 | 762 | 747 | 758 | 406,000 |
| 2008/02/27 | 743 | 764 | 743 | 760 | 908,000 |
| 2008/02/26 | 766 | 766 | 737 | 738 | 1,187,000 |
| 2008/02/25 | 751 | 765 | 750 | 760 | 537,000 |
| 2008/02/22 | 741 | 749 | 736 | 745 | 450,000 |
| 2008/02/21 | 747 | 760 | 742 | 753 | 755,000 |
| 2008/02/20 | 756 | 759 | 736 | 738 | 775,000 |
| 2008/02/19 | 736 | 751 | 736 | 747 | 474,000 |
| 2008/02/18 | 723 | 741 | 722 | 735 | 864,000 |
| 2008/02/15 | 736 | 736 | 714 | 733 | 959,000 |
| 2008/02/14 | 727 | 739 | 725 | 736 | 680,000 |
| 2008/02/13 | 742 | 747 | 716 | 717 | 779,000 |
| 2008/02/12 | 744 | 744 | 732 | 735 | 590,000 |
| 2008/02/08 | 750 | 762 | 740 | 743 | 569,000 |
| 2008/02/07 | 739 | 745 | 733 | 744 | 762,000 |
| 2008/02/06 | 773 | 773 | 747 | 749 | 866,000 |
| 2008/02/05 | 793 | 793 | 781 | 789 | 423,000 |
| 2008/02/04 | 794 | 798 | 788 | 792 | 740,000 |
| 2008/02/01 | 763 | 784 | 763 | 774 | 792,000 |
| 2008/01/31 | 751 | 767 | 743 | 761 | 701,000 |
| 2008/01/30 | 758 | 771 | 751 | 756 | 769,000 |
| 2008/01/29 | 766 | 786 | 755 | 769 | 807,000 |
| 2008/01/28 | 788 | 789 | 762 | 762 | 642,000 |
| 2008/01/25 | 778 | 793 | 768 | 787 | 1,119,000 |
| 2008/01/24 | 740 | 749 | 728 | 748 | 615,000 |
| 2008/01/23 | 740 | 755 | 726 | 729 | 593,000 |
| 2008/01/22 | 773 | 780 | 729 | 729 | 912,000 |
| 2008/01/21 | 790 | 797 | 773 | 774 | 664,000 |
| 2008/01/18 | 785 | 801 | 772 | 791 | 604,000 |
| 2008/01/17 | 785 | 793 | 774 | 787 | 539,000 |
| 2008/01/16 | 783 | 797 | 782 | 785 | 793,000 |
| 2008/01/15 | 826 | 839 | 804 | 807 | 831,000 |
| 2008/01/11 | 842 | 849 | 822 | 822 | 948,000 |
| 2008/01/10 | 845 | 845 | 832 | 832 | 628,000 |
| 2008/01/09 | 823 | 849 | 823 | 848 | 497,000 |
| 2008/01/08 | 845 | 850 | 830 | 837 | 723,000 |
| 2008/01/07 | 840 | 840 | 825 | 836 | 518,000 |
| 2008/01/04 | 866 | 868 | 840 | 841 | 491,000 |