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 |
|---|---|---|---|---|---|
| 2009/12/30 | 550 | 550 | 536 | 536 | 189,000 |
| 2009/12/29 | 538 | 547 | 533 | 545 | 237,000 |
| 2009/12/28 | 531 | 539 | 528 | 536 | 348,000 |
| 2009/12/25 | 547 | 547 | 532 | 532 | 402,000 |
| 2009/12/24 | 534 | 538 | 533 | 537 | 242,000 |
| 2009/12/22 | 530 | 539 | 526 | 535 | 324,000 |
| 2009/12/21 | 536 | 537 | 527 | 528 | 388,000 |
| 2009/12/18 | 540 | 541 | 526 | 536 | 376,000 |
| 2009/12/17 | 542 | 544 | 538 | 541 | 388,000 |
| 2009/12/16 | 544 | 553 | 536 | 541 | 346,000 |
| 2009/12/15 | 537 | 537 | 533 | 537 | 206,000 |
| 2009/12/14 | 552 | 552 | 535 | 541 | 375,000 |
| 2009/12/11 | 553 | 554 | 545 | 551 | 532,000 |
| 2009/12/10 | 546 | 555 | 541 | 550 | 380,000 |
| 2009/12/09 | 555 | 560 | 548 | 552 | 408,000 |
| 2009/12/08 | 550 | 556 | 543 | 555 | 456,000 |
| 2009/12/07 | 549 | 563 | 545 | 557 | 631,000 |
| 2009/12/04 | 541 | 542 | 529 | 539 | 492,000 |
| 2009/12/03 | 531 | 545 | 530 | 544 | 491,000 |
| 2009/12/02 | 530 | 536 | 522 | 531 | 377,000 |
| 2009/12/01 | 515 | 535 | 512 | 534 | 649,000 |
| 2009/11/30 | 515 | 524 | 511 | 516 | 793,000 |
| 2009/11/27 | 513 | 522 | 509 | 512 | 453,000 |
| 2009/11/26 | 516 | 517 | 511 | 514 | 351,000 |
| 2009/11/25 | 539 | 539 | 517 | 520 | 355,000 |
| 2009/11/24 | 545 | 545 | 527 | 535 | 531,000 |
| 2009/11/20 | 539 | 543 | 532 | 543 | 397,000 |
| 2009/11/19 | 538 | 544 | 530 | 538 | 428,000 |
| 2009/11/18 | 533 | 573 | 529 | 541 | 1,039,000 |
| 2009/11/17 | 534 | 534 | 522 | 529 | 329,000 |
| 2009/11/16 | 530 | 533 | 518 | 533 | 472,000 |
| 2009/11/13 | 523 | 530 | 521 | 525 | 464,000 |
| 2009/11/12 | 535 | 535 | 522 | 524 | 392,000 |
| 2009/11/11 | 552 | 552 | 535 | 536 | 367,000 |
| 2009/11/10 | 548 | 552 | 542 | 551 | 439,000 |
| 2009/11/09 | 551 | 553 | 541 | 542 | 368,000 |
| 2009/11/06 | 557 | 557 | 546 | 550 | 356,000 |
| 2009/11/05 | 557 | 562 | 551 | 557 | 379,000 |
| 2009/11/04 | 560 | 561 | 547 | 557 | 469,000 |
| 2009/11/02 | 558 | 565 | 546 | 564 | 568,000 |
| 2009/10/30 | 547 | 559 | 547 | 557 | 588,000 |
| 2009/10/29 | 544 | 558 | 542 | 557 | 1,292,000 |
| 2009/10/28 | 545 | 556 | 545 | 551 | 614,000 |
| 2009/10/27 | 554 | 563 | 546 | 554 | 429,000 |
| 2009/10/26 | 549 | 564 | 548 | 563 | 520,000 |
| 2009/10/23 | 562 | 562 | 549 | 553 | 761,000 |
| 2009/10/22 | 557 | 559 | 545 | 556 | 769,000 |
| 2009/10/21 | 560 | 562 | 556 | 558 | 313,000 |
| 2009/10/20 | 560 | 567 | 557 | 561 | 621,000 |
| 2009/10/19 | 571 | 571 | 558 | 564 | 696,000 |
| 2009/10/16 | 574 | 581 | 571 | 575 | 731,000 |
| 2009/10/15 | 565 | 569 | 555 | 564 | 528,000 |
| 2009/10/14 | 572 | 572 | 561 | 564 | 407,000 |
| 2009/10/13 | 579 | 584 | 568 | 575 | 450,000 |
| 2009/10/09 | 560 | 584 | 559 | 577 | 721,000 |
| 2009/10/08 | 569 | 572 | 557 | 559 | 1,031,000 |
| 2009/10/07 | 568 | 597 | 562 | 588 | 1,157,000 |
| 2009/10/06 | 558 | 576 | 553 | 567 | 953,000 |
| 2009/10/05 | 546 | 563 | 546 | 558 | 445,000 |
| 2009/10/02 | 547 | 556 | 535 | 554 | 598,000 |
| 2009/10/01 | 562 | 566 | 556 | 562 | 361,000 |
| 2009/09/30 | 561 | 569 | 561 | 564 | 308,000 |
| 2009/09/29 | 569 | 569 | 563 | 566 | 167,000 |
| 2009/09/28 | 568 | 572 | 559 | 570 | 277,000 |
| 2009/09/25 | 562 | 572 | 556 | 568 | 426,000 |
| 2009/09/24 | 581 | 583 | 570 | 578 | 567,000 |
| 2009/09/18 | 575 | 575 | 566 | 571 | 442,000 |
| 2009/09/17 | 574 | 577 | 567 | 577 | 404,000 |
| 2009/09/16 | 574 | 581 | 566 | 567 | 358,000 |
| 2009/09/15 | 573 | 582 | 571 | 572 | 380,000 |
| 2009/09/14 | 571 | 571 | 562 | 569 | 299,000 |
| 2009/09/11 | 571 | 576 | 568 | 571 | 435,000 |
| 2009/09/10 | 576 | 581 | 568 | 570 | 615,000 |
| 2009/09/09 | 574 | 575 | 564 | 574 | 245,000 |
| 2009/09/08 | 569 | 574 | 565 | 574 | 256,000 |
| 2009/09/07 | 579 | 581 | 566 | 569 | 399,000 |
| 2009/09/04 | 588 | 588 | 574 | 576 | 363,000 |
| 2009/09/03 | 579 | 597 | 577 | 594 | 587,000 |
| 2009/09/02 | 579 | 584 | 574 | 582 | 323,000 |
| 2009/09/01 | 588 | 595 | 586 | 595 | 476,000 |
| 2009/08/31 | 594 | 600 | 573 | 586 | 1,292,000 |
| 2009/08/28 | 587 | 597 | 581 | 596 | 391,000 |
| 2009/08/27 | 583 | 590 | 578 | 587 | 289,000 |
| 2009/08/26 | 585 | 593 | 581 | 593 | 289,000 |
| 2009/08/25 | 585 | 587 | 568 | 581 | 620,000 |
| 2009/08/24 | 588 | 592 | 582 | 585 | 439,000 |
| 2009/08/21 | 584 | 584 | 574 | 583 | 379,000 |
| 2009/08/20 | 569 | 593 | 563 | 590 | 651,000 |
| 2009/08/19 | 569 | 569 | 556 | 562 | 407,000 |
| 2009/08/18 | 571 | 575 | 568 | 571 | 667,000 |
| 2009/08/17 | 588 | 591 | 570 | 571 | 1,098,000 |
| 2009/08/14 | 569 | 599 | 569 | 590 | 1,074,000 |
| 2009/08/13 | 580 | 580 | 568 | 568 | 532,000 |
| 2009/08/12 | 579 | 586 | 575 | 579 | 451,000 |
| 2009/08/11 | 569 | 592 | 568 | 589 | 747,000 |
| 2009/08/10 | 581 | 581 | 567 | 570 | 408,000 |
| 2009/08/07 | 569 | 575 | 566 | 571 | 350,000 |
| 2009/08/06 | 579 | 579 | 563 | 574 | 976,000 |
| 2009/08/05 | 591 | 593 | 583 | 584 | 675,000 |
| 2009/08/04 | 586 | 594 | 582 | 590 | 1,379,000 |
| 2009/08/03 | 560 | 567 | 557 | 566 | 665,000 |
| 2009/07/31 | 554 | 554 | 544 | 551 | 658,000 |
| 2009/07/30 | 548 | 554 | 545 | 549 | 780,000 |
| 2009/07/29 | 541 | 550 | 535 | 543 | 623,000 |
| 2009/07/28 | 534 | 540 | 531 | 540 | 332,000 |
| 2009/07/27 | 524 | 537 | 522 | 529 | 471,000 |
| 2009/07/24 | 526 | 526 | 514 | 522 | 383,000 |
| 2009/07/23 | 523 | 526 | 514 | 519 | 349,000 |
| 2009/07/22 | 521 | 524 | 516 | 524 | 280,000 |
| 2009/07/21 | 515 | 521 | 509 | 521 | 310,000 |
| 2009/07/17 | 509 | 513 | 506 | 509 | 335,000 |
| 2009/07/16 | 514 | 521 | 505 | 508 | 341,000 |
| 2009/07/15 | 511 | 514 | 501 | 510 | 365,000 |
| 2009/07/14 | 506 | 512 | 500 | 511 | 392,000 |
| 2009/07/13 | 521 | 524 | 507 | 508 | 363,000 |
| 2009/07/10 | 525 | 528 | 520 | 526 | 410,000 |
| 2009/07/09 | 523 | 524 | 515 | 521 | 573,000 |
| 2009/07/08 | 532 | 532 | 525 | 526 | 468,000 |
| 2009/07/07 | 530 | 541 | 529 | 537 | 626,000 |
| 2009/07/06 | 532 | 533 | 517 | 529 | 724,000 |
| 2009/07/03 | 542 | 547 | 535 | 540 | 438,000 |
| 2009/07/02 | 561 | 562 | 547 | 552 | 474,000 |
| 2009/07/01 | 549 | 562 | 549 | 561 | 676,000 |
| 2009/06/30 | 555 | 557 | 543 | 549 | 564,000 |
| 2009/06/29 | 526 | 563 | 526 | 546 | 1,066,000 |
| 2009/06/26 | 526 | 537 | 515 | 534 | 938,000 |
| 2009/06/25 | 526 | 533 | 518 | 525 | 680,000 |
| 2009/06/24 | 530 | 531 | 520 | 523 | 762,000 |
| 2009/06/23 | 531 | 535 | 522 | 532 | 797,000 |
| 2009/06/22 | 534 | 547 | 533 | 543 | 551,000 |
| 2009/06/19 | 535 | 536 | 528 | 534 | 785,000 |
| 2009/06/18 | 543 | 543 | 530 | 537 | 697,000 |
| 2009/06/17 | 540 | 546 | 538 | 542 | 589,000 |
| 2009/06/16 | 561 | 561 | 543 | 544 | 802,000 |
| 2009/06/15 | 550 | 567 | 546 | 562 | 1,090,000 |
| 2009/06/12 | 536 | 554 | 525 | 549 | 1,697,000 |
| 2009/06/11 | 557 | 558 | 538 | 540 | 1,015,000 |
| 2009/06/10 | 545 | 557 | 542 | 556 | 560,000 |
| 2009/06/09 | 548 | 548 | 539 | 546 | 701,000 |
| 2009/06/08 | 542 | 549 | 540 | 548 | 652,000 |
| 2009/06/05 | 546 | 546 | 536 | 543 | 895,000 |
| 2009/06/04 | 548 | 549 | 537 | 545 | 826,000 |
| 2009/06/03 | 555 | 556 | 547 | 556 | 573,000 |
| 2009/06/02 | 561 | 561 | 549 | 559 | 894,000 |
| 2009/06/01 | 561 | 561 | 546 | 552 | 876,000 |
| 2009/05/29 | 565 | 565 | 552 | 560 | 778,000 |
| 2009/05/28 | 561 | 565 | 554 | 564 | 892,000 |
| 2009/05/27 | 597 | 600 | 560 | 562 | 1,511,000 |
| 2009/05/26 | 588 | 591 | 577 | 590 | 439,000 |
| 2009/05/25 | 587 | 593 | 573 | 580 | 946,000 |
| 2009/05/22 | 563 | 583 | 563 | 581 | 769,000 |
| 2009/05/21 | 588 | 588 | 569 | 582 | 917,000 |
| 2009/05/20 | 590 | 599 | 587 | 590 | 558,000 |
| 2009/05/19 | 613 | 627 | 583 | 587 | 1,359,000 |
| 2009/05/18 | 611 | 625 | 595 | 602 | 1,636,000 |
| 2009/05/15 | 630 | 640 | 625 | 636 | 566,000 |
| 2009/05/14 | 640 | 650 | 630 | 632 | 1,040,000 |
| 2009/05/13 | 644 | 725 | 615 | 670 | 1,001,000 |
| 2009/05/12 | 640 | 645 | 630 | 637 | 460,000 |
| 2009/05/11 | 634 | 649 | 632 | 646 | 279,000 |
| 2009/05/08 | 638 | 642 | 625 | 640 | 360,000 |
| 2009/05/07 | 627 | 647 | 620 | 641 | 458,000 |
| 2009/05/01 | 628 | 628 | 607 | 617 | 445,000 |
| 2009/04/30 | 618 | 629 | 616 | 621 | 601,000 |
| 2009/04/28 | 617 | 628 | 608 | 609 | 524,000 |
| 2009/04/27 | 616 | 619 | 606 | 614 | 311,000 |
| 2009/04/24 | 639 | 639 | 616 | 616 | 522,000 |
| 2009/04/23 | 614 | 633 | 606 | 629 | 347,000 |
| 2009/04/22 | 607 | 623 | 595 | 622 | 681,000 |
| 2009/04/21 | 589 | 616 | 583 | 614 | 564,000 |
| 2009/04/20 | 615 | 619 | 602 | 604 | 494,000 |
| 2009/04/17 | 614 | 620 | 605 | 608 | 413,000 |
| 2009/04/16 | 599 | 624 | 591 | 612 | 930,000 |
| 2009/04/15 | 595 | 600 | 584 | 598 | 577,000 |
| 2009/04/14 | 608 | 609 | 592 | 600 | 422,000 |
| 2009/04/13 | 594 | 612 | 594 | 609 | 274,000 |
| 2009/04/10 | 623 | 623 | 596 | 604 | 405,000 |
| 2009/04/09 | 583 | 612 | 581 | 608 | 832,000 |
| 2009/04/08 | 582 | 584 | 572 | 582 | 476,000 |
| 2009/04/07 | 585 | 589 | 570 | 586 | 704,000 |
| 2009/04/06 | 587 | 588 | 569 | 578 | 621,000 |
| 2009/04/03 | 600 | 601 | 568 | 577 | 510,000 |
| 2009/04/02 | 594 | 595 | 582 | 591 | 270,000 |
| 2009/04/01 | 564 | 583 | 563 | 574 | 397,000 |
| 2009/03/31 | 592 | 604 | 560 | 564 | 1,359,000 |
| 2009/03/30 | 633 | 644 | 582 | 582 | 1,076,000 |
| 2009/03/27 | 640 | 648 | 625 | 632 | 722,000 |
| 2009/03/26 | 601 | 620 | 601 | 618 | 305,000 |
| 2009/03/25 | 608 | 620 | 596 | 617 | 551,000 |
| 2009/03/24 | 599 | 609 | 582 | 607 | 587,000 |
| 2009/03/23 | 574 | 581 | 561 | 580 | 636,000 |
| 2009/03/19 | 576 | 579 | 549 | 564 | 693,000 |
| 2009/03/18 | 568 | 577 | 561 | 566 | 786,000 |
| 2009/03/17 | 553 | 559 | 538 | 552 | 572,000 |
| 2009/03/16 | 521 | 545 | 521 | 544 | 424,000 |
| 2009/03/13 | 521 | 523 | 508 | 518 | 746,000 |
| 2009/03/12 | 515 | 523 | 501 | 511 | 478,000 |
| 2009/03/11 | 526 | 530 | 517 | 518 | 492,000 |
| 2009/03/10 | 539 | 539 | 514 | 514 | 522,000 |
| 2009/03/09 | 547 | 562 | 537 | 539 | 339,000 |
| 2009/03/06 | 544 | 568 | 537 | 553 | 641,000 |
| 2009/03/05 | 550 | 578 | 535 | 560 | 1,034,000 |
| 2009/03/04 | 529 | 546 | 526 | 540 | 1,171,000 |
| 2009/03/03 | 513 | 534 | 488 | 526 | 1,935,000 |
| 2009/03/02 | 537 | 545 | 526 | 533 | 1,099,000 |
| 2009/02/27 | 523 | 534 | 510 | 527 | 536,000 |
| 2009/02/26 | 517 | 524 | 508 | 524 | 741,000 |
| 2009/02/25 | 549 | 549 | 485 | 507 | 1,328,000 |
| 2009/02/24 | 525 | 534 | 524 | 530 | 525,000 |
| 2009/02/23 | 530 | 540 | 530 | 534 | 453,000 |
| 2009/02/20 | 544 | 548 | 536 | 539 | 611,000 |
| 2009/02/19 | 539 | 547 | 525 | 543 | 694,000 |
| 2009/02/18 | 545 | 555 | 536 | 541 | 826,000 |
| 2009/02/17 | 566 | 566 | 550 | 565 | 673,000 |
| 2009/02/16 | 564 | 573 | 555 | 565 | 795,000 |
| 2009/02/13 | 559 | 575 | 554 | 568 | 535,000 |
| 2009/02/12 | 553 | 571 | 545 | 567 | 710,000 |
| 2009/02/10 | 562 | 567 | 556 | 563 | 436,000 |
| 2009/02/09 | 581 | 581 | 555 | 555 | 993,000 |
| 2009/02/06 | 587 | 588 | 568 | 577 | 821,000 |
| 2009/02/05 | 607 | 620 | 579 | 589 | 951,000 |
| 2009/02/04 | 613 | 618 | 597 | 605 | 714,000 |
| 2009/02/03 | 620 | 631 | 614 | 623 | 794,000 |
| 2009/02/02 | 642 | 643 | 626 | 629 | 811,000 |
| 2009/01/30 | 646 | 657 | 645 | 656 | 414,000 |
| 2009/01/29 | 660 | 660 | 650 | 656 | 485,000 |
| 2009/01/28 | 660 | 662 | 650 | 656 | 426,000 |
| 2009/01/27 | 643 | 668 | 643 | 661 | 493,000 |
| 2009/01/26 | 651 | 655 | 641 | 643 | 583,000 |
| 2009/01/23 | 661 | 670 | 645 | 661 | 779,000 |
| 2009/01/22 | 645 | 660 | 635 | 660 | 497,000 |
| 2009/01/21 | 639 | 649 | 634 | 637 | 837,000 |
| 2009/01/20 | 654 | 654 | 642 | 643 | 605,000 |
| 2009/01/19 | 659 | 664 | 650 | 653 | 485,000 |
| 2009/01/16 | 648 | 661 | 644 | 659 | 720,000 |
| 2009/01/15 | 630 | 638 | 626 | 635 | 579,000 |
| 2009/01/14 | 625 | 648 | 623 | 636 | 637,000 |
| 2009/01/13 | 626 | 636 | 617 | 632 | 897,000 |
| 2009/01/09 | 634 | 650 | 631 | 636 | 662,000 |
| 2009/01/08 | 640 | 656 | 630 | 637 | 866,000 |
| 2009/01/07 | 667 | 667 | 642 | 649 | 889,000 |
| 2009/01/06 | 681 | 681 | 653 | 660 | 860,000 |
| 2009/01/05 | 689 | 689 | 667 | 672 | 275,000 |