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 |
|---|---|---|---|---|---|
| 2010/12/30 | 604 | 604 | 592 | 592 | 330,000 |
| 2010/12/29 | 597 | 608 | 597 | 605 | 295,000 |
| 2010/12/28 | 598 | 607 | 588 | 596 | 191,000 |
| 2010/12/27 | 594 | 597 | 588 | 595 | 211,000 |
| 2010/12/24 | 595 | 595 | 590 | 592 | 250,000 |
| 2010/12/22 | 592 | 596 | 590 | 596 | 379,000 |
| 2010/12/21 | 597 | 598 | 592 | 595 | 279,000 |
| 2010/12/20 | 602 | 612 | 593 | 597 | 623,000 |
| 2010/12/17 | 596 | 602 | 595 | 600 | 373,000 |
| 2010/12/16 | 592 | 596 | 589 | 595 | 343,000 |
| 2010/12/15 | 589 | 592 | 586 | 592 | 276,000 |
| 2010/12/14 | 580 | 588 | 576 | 588 | 248,000 |
| 2010/12/13 | 576 | 579 | 570 | 577 | 228,000 |
| 2010/12/10 | 582 | 582 | 575 | 576 | 372,000 |
| 2010/12/09 | 581 | 582 | 577 | 582 | 197,000 |
| 2010/12/08 | 575 | 582 | 575 | 581 | 211,000 |
| 2010/12/07 | 577 | 577 | 571 | 575 | 329,000 |
| 2010/12/06 | 581 | 584 | 579 | 581 | 306,000 |
| 2010/12/03 | 590 | 593 | 582 | 584 | 170,000 |
| 2010/12/02 | 590 | 596 | 585 | 589 | 304,000 |
| 2010/12/01 | 582 | 586 | 577 | 579 | 366,000 |
| 2010/11/30 | 594 | 596 | 582 | 582 | 266,000 |
| 2010/11/29 | 592 | 599 | 587 | 594 | 245,000 |
| 2010/11/26 | 597 | 603 | 595 | 595 | 176,000 |
| 2010/11/25 | 599 | 602 | 591 | 596 | 429,000 |
| 2010/11/24 | 589 | 593 | 581 | 590 | 375,000 |
| 2010/11/22 | 596 | 597 | 592 | 595 | 207,000 |
| 2010/11/19 | 599 | 601 | 594 | 595 | 292,000 |
| 2010/11/18 | 573 | 605 | 572 | 598 | 780,000 |
| 2010/11/17 | 562 | 572 | 559 | 569 | 239,000 |
| 2010/11/16 | 563 | 569 | 557 | 565 | 338,000 |
| 2010/11/15 | 565 | 567 | 560 | 565 | 188,000 |
| 2010/11/12 | 560 | 569 | 560 | 565 | 257,000 |
| 2010/11/11 | 563 | 567 | 557 | 564 | 448,000 |
| 2010/11/10 | 551 | 570 | 550 | 568 | 416,000 |
| 2010/11/09 | 546 | 560 | 542 | 555 | 509,000 |
| 2010/11/08 | 550 | 551 | 544 | 550 | 262,000 |
| 2010/11/05 | 547 | 550 | 539 | 542 | 333,000 |
| 2010/11/04 | 533 | 544 | 530 | 541 | 331,000 |
| 2010/11/02 | 526 | 528 | 517 | 525 | 316,000 |
| 2010/11/01 | 527 | 531 | 521 | 525 | 348,000 |
| 2010/10/29 | 528 | 533 | 520 | 527 | 435,000 |
| 2010/10/28 | 536 | 536 | 529 | 535 | 470,000 |
| 2010/10/27 | 540 | 549 | 533 | 535 | 363,000 |
| 2010/10/26 | 540 | 547 | 539 | 539 | 304,000 |
| 2010/10/25 | 548 | 551 | 541 | 544 | 270,000 |
| 2010/10/22 | 548 | 550 | 541 | 544 | 411,000 |
| 2010/10/21 | 556 | 557 | 541 | 551 | 303,000 |
| 2010/10/20 | 567 | 567 | 550 | 556 | 405,000 |
| 2010/10/19 | 553 | 570 | 553 | 566 | 429,000 |
| 2010/10/18 | 544 | 559 | 540 | 553 | 410,000 |
| 2010/10/15 | 551 | 574 | 530 | 542 | 1,173,000 |
| 2010/10/14 | 535 | 550 | 535 | 547 | 190,000 |
| 2010/10/13 | 537 | 548 | 532 | 535 | 338,000 |
| 2010/10/12 | 556 | 556 | 534 | 536 | 309,000 |
| 2010/10/08 | 542 | 558 | 540 | 550 | 411,000 |
| 2010/10/07 | 528 | 540 | 528 | 540 | 241,000 |
| 2010/10/06 | 523 | 530 | 519 | 530 | 209,000 |
| 2010/10/05 | 512 | 523 | 507 | 522 | 180,000 |
| 2010/10/04 | 525 | 526 | 515 | 516 | 160,000 |
| 2010/10/01 | 524 | 529 | 520 | 525 | 197,000 |
| 2010/09/30 | 525 | 531 | 523 | 523 | 295,000 |
| 2010/09/29 | 525 | 530 | 524 | 530 | 189,000 |
| 2010/09/28 | 520 | 526 | 519 | 525 | 106,000 |
| 2010/09/27 | 527 | 527 | 521 | 524 | 154,000 |
| 2010/09/24 | 530 | 533 | 526 | 526 | 267,000 |
| 2010/09/22 | 527 | 534 | 526 | 529 | 279,000 |
| 2010/09/21 | 517 | 532 | 515 | 527 | 419,000 |
| 2010/09/17 | 518 | 522 | 514 | 517 | 283,000 |
| 2010/09/16 | 519 | 519 | 511 | 513 | 207,000 |
| 2010/09/15 | 509 | 519 | 508 | 516 | 135,000 |
| 2010/09/14 | 516 | 516 | 508 | 509 | 195,000 |
| 2010/09/13 | 521 | 525 | 515 | 516 | 251,000 |
| 2010/09/10 | 513 | 521 | 513 | 520 | 381,000 |
| 2010/09/09 | 516 | 519 | 513 | 515 | 101,000 |
| 2010/09/08 | 516 | 519 | 512 | 513 | 85,000 |
| 2010/09/07 | 520 | 528 | 518 | 523 | 125,000 |
| 2010/09/06 | 518 | 526 | 515 | 525 | 124,000 |
| 2010/09/03 | 516 | 519 | 512 | 516 | 133,000 |
| 2010/09/02 | 519 | 519 | 506 | 516 | 185,000 |
| 2010/09/01 | 505 | 513 | 502 | 512 | 203,000 |
| 2010/08/31 | 514 | 514 | 504 | 505 | 222,000 |
| 2010/08/30 | 520 | 525 | 515 | 517 | 179,000 |
| 2010/08/27 | 508 | 517 | 505 | 516 | 208,000 |
| 2010/08/26 | 509 | 509 | 501 | 509 | 212,000 |
| 2010/08/25 | 506 | 512 | 505 | 508 | 350,000 |
| 2010/08/24 | 508 | 508 | 505 | 506 | 193,000 |
| 2010/08/23 | 512 | 515 | 507 | 508 | 149,000 |
| 2010/08/20 | 518 | 520 | 512 | 513 | 192,000 |
| 2010/08/19 | 523 | 525 | 520 | 525 | 192,000 |
| 2010/08/18 | 522 | 525 | 515 | 523 | 173,000 |
| 2010/08/17 | 515 | 519 | 512 | 517 | 163,000 |
| 2010/08/16 | 520 | 526 | 518 | 521 | 175,000 |
| 2010/08/13 | 510 | 522 | 509 | 521 | 189,000 |
| 2010/08/12 | 511 | 516 | 510 | 514 | 269,000 |
| 2010/08/11 | 528 | 528 | 512 | 514 | 601,000 |
| 2010/08/10 | 540 | 541 | 531 | 532 | 370,000 |
| 2010/08/09 | 534 | 540 | 531 | 536 | 458,000 |
| 2010/08/06 | 548 | 550 | 542 | 543 | 378,000 |
| 2010/08/05 | 544 | 553 | 542 | 548 | 412,000 |
| 2010/08/04 | 540 | 540 | 531 | 537 | 283,000 |
| 2010/08/03 | 546 | 546 | 537 | 543 | 347,000 |
| 2010/08/02 | 540 | 558 | 537 | 542 | 623,000 |
| 2010/07/30 | 544 | 547 | 530 | 536 | 645,000 |
| 2010/07/29 | 561 | 561 | 544 | 545 | 566,000 |
| 2010/07/28 | 566 | 567 | 559 | 563 | 357,000 |
| 2010/07/27 | 560 | 569 | 557 | 562 | 321,000 |
| 2010/07/26 | 570 | 572 | 561 | 562 | 149,000 |
| 2010/07/23 | 564 | 575 | 559 | 563 | 370,000 |
| 2010/07/22 | 555 | 562 | 554 | 555 | 170,000 |
| 2010/07/21 | 560 | 565 | 556 | 558 | 118,000 |
| 2010/07/20 | 562 | 566 | 555 | 558 | 258,000 |
| 2010/07/16 | 575 | 577 | 564 | 565 | 160,000 |
| 2010/07/15 | 578 | 581 | 574 | 578 | 70,000 |
| 2010/07/14 | 586 | 586 | 577 | 583 | 105,000 |
| 2010/07/13 | 586 | 586 | 575 | 576 | 222,000 |
| 2010/07/12 | 587 | 595 | 586 | 588 | 110,000 |
| 2010/07/09 | 592 | 592 | 585 | 586 | 114,000 |
| 2010/07/08 | 588 | 591 | 584 | 590 | 181,000 |
| 2010/07/07 | 579 | 579 | 572 | 577 | 134,000 |
| 2010/07/06 | 575 | 585 | 574 | 584 | 149,000 |
| 2010/07/05 | 566 | 584 | 566 | 582 | 226,000 |
| 2010/07/02 | 562 | 574 | 562 | 571 | 206,000 |
| 2010/07/01 | 577 | 578 | 563 | 565 | 257,000 |
| 2010/06/30 | 585 | 587 | 577 | 578 | 262,000 |
| 2010/06/29 | 599 | 601 | 593 | 596 | 189,000 |
| 2010/06/28 | 603 | 605 | 597 | 598 | 120,000 |
| 2010/06/25 | 610 | 614 | 600 | 603 | 497,000 |
| 2010/06/24 | 611 | 620 | 609 | 610 | 370,000 |
| 2010/06/23 | 625 | 628 | 613 | 614 | 335,000 |
| 2010/06/22 | 642 | 643 | 627 | 630 | 416,000 |
| 2010/06/21 | 632 | 652 | 631 | 651 | 451,000 |
| 2010/06/18 | 628 | 635 | 625 | 631 | 533,000 |
| 2010/06/17 | 608 | 622 | 605 | 620 | 396,000 |
| 2010/06/16 | 608 | 615 | 606 | 615 | 339,000 |
| 2010/06/15 | 589 | 600 | 587 | 600 | 321,000 |
| 2010/06/14 | 582 | 591 | 580 | 589 | 253,000 |
| 2010/06/11 | 591 | 593 | 578 | 580 | 538,000 |
| 2010/06/10 | 563 | 568 | 555 | 568 | 340,000 |
| 2010/06/09 | 565 | 567 | 557 | 564 | 252,000 |
| 2010/06/08 | 562 | 574 | 558 | 568 | 250,000 |
| 2010/06/07 | 577 | 577 | 565 | 570 | 259,000 |
| 2010/06/04 | 575 | 591 | 575 | 582 | 598,000 |
| 2010/06/03 | 572 | 584 | 569 | 583 | 372,000 |
| 2010/06/02 | 563 | 567 | 557 | 564 | 406,000 |
| 2010/06/01 | 577 | 581 | 564 | 571 | 604,000 |
| 2010/05/31 | 570 | 574 | 563 | 568 | 329,000 |
| 2010/05/28 | 570 | 573 | 563 | 570 | 339,000 |
| 2010/05/27 | 567 | 569 | 556 | 564 | 584,000 |
| 2010/05/26 | 573 | 577 | 565 | 566 | 887,000 |
| 2010/05/25 | 581 | 592 | 558 | 563 | 1,285,000 |
| 2010/05/24 | 569 | 573 | 559 | 571 | 413,000 |
| 2010/05/21 | 571 | 582 | 566 | 572 | 739,000 |
| 2010/05/20 | 588 | 599 | 570 | 574 | 680,000 |
| 2010/05/19 | 581 | 588 | 569 | 585 | 636,000 |
| 2010/05/18 | 588 | 593 | 579 | 584 | 416,000 |
| 2010/05/17 | 592 | 603 | 587 | 590 | 405,000 |
| 2010/05/14 | 612 | 616 | 599 | 600 | 470,000 |
| 2010/05/13 | 608 | 623 | 606 | 621 | 1,125,000 |
| 2010/05/12 | 643 | 643 | 605 | 607 | 694,000 |
| 2010/05/11 | 637 | 649 | 632 | 637 | 257,000 |
| 2010/05/10 | 614 | 639 | 611 | 634 | 506,000 |
| 2010/05/07 | 615 | 621 | 607 | 615 | 315,000 |
| 2010/05/06 | 637 | 640 | 632 | 634 | 492,000 |
| 2010/04/30 | 649 | 665 | 645 | 657 | 553,000 |
| 2010/04/28 | 650 | 656 | 642 | 642 | 458,000 |
| 2010/04/27 | 664 | 666 | 656 | 659 | 240,000 |
| 2010/04/26 | 662 | 669 | 657 | 664 | 624,000 |
| 2010/04/23 | 656 | 663 | 648 | 657 | 631,000 |
| 2010/04/22 | 664 | 664 | 649 | 656 | 639,000 |
| 2010/04/21 | 664 | 671 | 655 | 670 | 189,000 |
| 2010/04/20 | 660 | 660 | 651 | 654 | 275,000 |
| 2010/04/19 | 663 | 667 | 655 | 660 | 254,000 |
| 2010/04/16 | 674 | 675 | 662 | 662 | 278,000 |
| 2010/04/15 | 667 | 672 | 663 | 666 | 402,000 |
| 2010/04/14 | 663 | 667 | 657 | 658 | 256,000 |
| 2010/04/13 | 667 | 670 | 658 | 663 | 201,000 |
| 2010/04/12 | 669 | 679 | 669 | 671 | 237,000 |
| 2010/04/09 | 653 | 661 | 653 | 659 | 174,000 |
| 2010/04/08 | 654 | 663 | 654 | 657 | 279,000 |
| 2010/04/07 | 665 | 667 | 659 | 660 | 327,000 |
| 2010/04/06 | 662 | 668 | 657 | 664 | 482,000 |
| 2010/04/05 | 647 | 654 | 641 | 654 | 217,000 |
| 2010/04/02 | 645 | 645 | 637 | 642 | 267,000 |
| 2010/04/01 | 639 | 648 | 635 | 648 | 370,000 |
| 2010/03/31 | 632 | 648 | 631 | 639 | 452,000 |
| 2010/03/30 | 628 | 637 | 624 | 635 | 350,000 |
| 2010/03/29 | 612 | 627 | 611 | 627 | 234,000 |
| 2010/03/26 | 614 | 619 | 607 | 618 | 684,000 |
| 2010/03/25 | 624 | 625 | 616 | 618 | 377,000 |
| 2010/03/24 | 646 | 649 | 619 | 623 | 1,198,000 |
| 2010/03/23 | 653 | 656 | 646 | 646 | 369,000 |
| 2010/03/19 | 651 | 657 | 647 | 657 | 448,000 |
| 2010/03/18 | 650 | 651 | 645 | 649 | 219,000 |
| 2010/03/17 | 634 | 648 | 630 | 646 | 336,000 |
| 2010/03/16 | 628 | 633 | 623 | 630 | 264,000 |
| 2010/03/15 | 637 | 639 | 625 | 635 | 313,000 |
| 2010/03/12 | 637 | 637 | 624 | 629 | 407,000 |
| 2010/03/11 | 622 | 630 | 621 | 630 | 221,000 |
| 2010/03/10 | 617 | 625 | 617 | 622 | 166,000 |
| 2010/03/09 | 629 | 637 | 620 | 621 | 370,000 |
| 2010/03/08 | 622 | 629 | 618 | 626 | 575,000 |
| 2010/03/05 | 598 | 616 | 595 | 612 | 532,000 |
| 2010/03/04 | 591 | 598 | 590 | 595 | 353,000 |
| 2010/03/03 | 588 | 592 | 585 | 590 | 320,000 |
| 2010/03/02 | 588 | 591 | 578 | 588 | 340,000 |
| 2010/03/01 | 595 | 601 | 590 | 592 | 392,000 |
| 2010/02/26 | 573 | 593 | 572 | 590 | 992,000 |
| 2010/02/25 | 564 | 574 | 560 | 573 | 327,000 |
| 2010/02/24 | 560 | 567 | 558 | 564 | 339,000 |
| 2010/02/23 | 569 | 569 | 562 | 565 | 178,000 |
| 2010/02/22 | 570 | 573 | 561 | 568 | 388,000 |
| 2010/02/19 | 568 | 568 | 555 | 555 | 488,000 |
| 2010/02/18 | 572 | 579 | 567 | 570 | 298,000 |
| 2010/02/17 | 566 | 571 | 558 | 568 | 340,000 |
| 2010/02/16 | 561 | 568 | 551 | 556 | 332,000 |
| 2010/02/15 | 566 | 569 | 557 | 558 | 175,000 |
| 2010/02/12 | 566 | 571 | 563 | 568 | 197,000 |
| 2010/02/10 | 569 | 576 | 566 | 569 | 289,000 |
| 2010/02/09 | 575 | 580 | 569 | 570 | 314,000 |
| 2010/02/08 | 573 | 583 | 572 | 577 | 360,000 |
| 2010/02/05 | 577 | 585 | 576 | 578 | 242,000 |
| 2010/02/04 | 580 | 587 | 576 | 587 | 286,000 |
| 2010/02/03 | 567 | 583 | 566 | 581 | 379,000 |
| 2010/02/02 | 564 | 569 | 553 | 564 | 286,000 |
| 2010/02/01 | 549 | 566 | 540 | 560 | 561,000 |
| 2010/01/29 | 544 | 554 | 542 | 545 | 311,000 |
| 2010/01/28 | 562 | 566 | 554 | 554 | 380,000 |
| 2010/01/27 | 560 | 571 | 558 | 569 | 518,000 |
| 2010/01/26 | 570 | 575 | 560 | 560 | 391,000 |
| 2010/01/25 | 567 | 578 | 567 | 571 | 428,000 |
| 2010/01/22 | 570 | 574 | 563 | 567 | 317,000 |
| 2010/01/21 | 570 | 579 | 570 | 577 | 295,000 |
| 2010/01/20 | 592 | 593 | 577 | 579 | 372,000 |
| 2010/01/19 | 583 | 593 | 578 | 591 | 375,000 |
| 2010/01/18 | 572 | 585 | 572 | 582 | 241,000 |
| 2010/01/15 | 571 | 583 | 570 | 582 | 241,000 |
| 2010/01/14 | 552 | 577 | 552 | 577 | 470,000 |
| 2010/01/13 | 574 | 581 | 568 | 572 | 258,000 |
| 2010/01/12 | 574 | 576 | 564 | 573 | 480,000 |
| 2010/01/08 | 558 | 579 | 558 | 577 | 680,000 |
| 2010/01/07 | 558 | 564 | 556 | 561 | 635,000 |
| 2010/01/06 | 549 | 555 | 542 | 552 | 548,000 |
| 2010/01/05 | 551 | 555 | 543 | 546 | 308,000 |
| 2010/01/04 | 535 | 545 | 535 | 544 | 104,000 |