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 |
---|---|---|---|---|---|
2011/12/30 | 593 | 595 | 580 | 587 | 416,000 |
2011/12/29 | 583 | 589 | 582 | 589 | 213,000 |
2011/12/28 | 587 | 589 | 587 | 589 | 126,000 |
2011/12/27 | 592 | 592 | 579 | 587 | 600,000 |
2011/12/26 | 600 | 603 | 590 | 591 | 615,000 |
2011/12/22 | 612 | 616 | 602 | 606 | 474,000 |
2011/12/21 | 604 | 610 | 602 | 610 | 380,000 |
2011/12/20 | 600 | 605 | 598 | 603 | 454,000 |
2011/12/19 | 595 | 601 | 590 | 599 | 714,000 |
2011/12/16 | 601 | 602 | 592 | 594 | 552,000 |
2011/12/15 | 600 | 613 | 598 | 600 | 599,000 |
2011/12/14 | 594 | 609 | 594 | 607 | 596,000 |
2011/12/13 | 590 | 603 | 585 | 598 | 665,000 |
2011/12/12 | 586 | 596 | 584 | 592 | 375,000 |
2011/12/09 | 582 | 583 | 572 | 578 | 526,000 |
2011/12/08 | 598 | 600 | 588 | 590 | 312,000 |
2011/12/07 | 594 | 603 | 586 | 599 | 560,000 |
2011/12/06 | 591 | 597 | 586 | 588 | 235,000 |
2011/12/05 | 586 | 590 | 584 | 589 | 174,000 |
2011/12/02 | 576 | 593 | 574 | 586 | 739,000 |
2011/12/01 | 583 | 583 | 568 | 569 | 483,000 |
2011/11/30 | 573 | 577 | 566 | 575 | 576,000 |
2011/11/29 | 570 | 574 | 565 | 573 | 799,000 |
2011/11/28 | 569 | 569 | 556 | 561 | 655,000 |
2011/11/25 | 561 | 565 | 556 | 560 | 605,000 |
2011/11/24 | 555 | 566 | 551 | 557 | 394,000 |
2011/11/22 | 563 | 572 | 561 | 563 | 551,000 |
2011/11/21 | 560 | 570 | 555 | 561 | 595,000 |
2011/11/18 | 552 | 563 | 547 | 560 | 1,039,000 |
2011/11/17 | 533 | 549 | 526 | 549 | 1,286,000 |
2011/11/16 | 540 | 541 | 535 | 540 | 359,000 |
2011/11/15 | 544 | 549 | 535 | 539 | 360,000 |
2011/11/14 | 544 | 549 | 538 | 544 | 300,000 |
2011/11/11 | 559 | 559 | 541 | 544 | 498,000 |
2011/11/10 | 561 | 561 | 541 | 542 | 747,000 |
2011/11/09 | 573 | 573 | 562 | 566 | 856,000 |
2011/11/08 | 576 | 584 | 570 | 573 | 576,000 |
2011/11/07 | 588 | 588 | 576 | 580 | 289,000 |
2011/11/04 | 571 | 589 | 569 | 587 | 501,000 |
2011/11/02 | 570 | 574 | 564 | 569 | 434,000 |
2011/11/01 | 565 | 581 | 562 | 577 | 344,000 |
2011/10/31 | 576 | 581 | 571 | 571 | 302,000 |
2011/10/28 | 586 | 592 | 564 | 576 | 1,083,000 |
2011/10/27 | 572 | 590 | 567 | 577 | 544,000 |
2011/10/26 | 568 | 582 | 562 | 573 | 289,000 |
2011/10/25 | 584 | 584 | 572 | 575 | 638,000 |
2011/10/24 | 591 | 594 | 577 | 583 | 463,000 |
2011/10/21 | 590 | 591 | 580 | 584 | 201,000 |
2011/10/20 | 583 | 596 | 581 | 592 | 407,000 |
2011/10/19 | 590 | 596 | 582 | 589 | 304,000 |
2011/10/18 | 590 | 597 | 585 | 589 | 285,000 |
2011/10/17 | 602 | 602 | 590 | 591 | 476,000 |
2011/10/14 | 597 | 597 | 587 | 593 | 316,000 |
2011/10/13 | 608 | 608 | 598 | 602 | 225,000 |
2011/10/12 | 610 | 611 | 600 | 602 | 265,000 |
2011/10/11 | 603 | 614 | 597 | 607 | 374,000 |
2011/10/07 | 608 | 610 | 599 | 601 | 194,000 |
2011/10/06 | 608 | 613 | 600 | 602 | 230,000 |
2011/10/05 | 616 | 616 | 599 | 603 | 387,000 |
2011/10/04 | 612 | 620 | 607 | 612 | 311,000 |
2011/10/03 | 613 | 622 | 605 | 619 | 236,000 |
2011/09/30 | 622 | 622 | 614 | 620 | 184,000 |
2011/09/29 | 609 | 622 | 607 | 622 | 267,000 |
2011/09/28 | 607 | 615 | 604 | 614 | 271,000 |
2011/09/27 | 596 | 607 | 591 | 607 | 234,000 |
2011/09/26 | 599 | 599 | 580 | 590 | 387,000 |
2011/09/22 | 602 | 602 | 594 | 599 | 273,000 |
2011/09/21 | 604 | 605 | 599 | 603 | 169,000 |
2011/09/20 | 607 | 607 | 600 | 602 | 280,000 |
2011/09/16 | 600 | 611 | 600 | 608 | 350,000 |
2011/09/15 | 601 | 604 | 597 | 604 | 281,000 |
2011/09/14 | 593 | 600 | 590 | 591 | 252,000 |
2011/09/13 | 593 | 595 | 586 | 593 | 285,000 |
2011/09/12 | 582 | 593 | 579 | 588 | 655,000 |
2011/09/09 | 576 | 586 | 576 | 582 | 344,000 |
2011/09/08 | 575 | 581 | 574 | 580 | 198,000 |
2011/09/07 | 570 | 574 | 564 | 572 | 433,000 |
2011/09/06 | 561 | 569 | 560 | 564 | 406,000 |
2011/09/05 | 558 | 561 | 555 | 560 | 216,000 |
2011/09/02 | 562 | 569 | 559 | 560 | 500,000 |
2011/09/01 | 564 | 581 | 564 | 571 | 525,000 |
2011/08/31 | 559 | 566 | 553 | 565 | 875,000 |
2011/08/30 | 565 | 571 | 561 | 563 | 1,005,000 |
2011/08/29 | 576 | 576 | 558 | 561 | 647,000 |
2011/08/26 | 579 | 582 | 573 | 576 | 468,000 |
2011/08/25 | 585 | 593 | 584 | 584 | 322,000 |
2011/08/24 | 585 | 591 | 572 | 577 | 548,000 |
2011/08/23 | 583 | 588 | 579 | 584 | 382,000 |
2011/08/22 | 590 | 594 | 578 | 579 | 509,000 |
2011/08/19 | 590 | 604 | 589 | 595 | 476,000 |
2011/08/18 | 601 | 606 | 593 | 601 | 547,000 |
2011/08/17 | 591 | 604 | 589 | 600 | 826,000 |
2011/08/16 | 596 | 597 | 589 | 591 | 681,000 |
2011/08/15 | 595 | 602 | 589 | 598 | 651,000 |
2011/08/12 | 588 | 597 | 580 | 596 | 841,000 |
2011/08/11 | 557 | 585 | 557 | 584 | 451,000 |
2011/08/10 | 570 | 573 | 565 | 571 | 379,000 |
2011/08/09 | 547 | 560 | 537 | 560 | 422,000 |
2011/08/08 | 569 | 569 | 557 | 560 | 375,000 |
2011/08/05 | 585 | 586 | 571 | 573 | 669,000 |
2011/08/04 | 602 | 610 | 592 | 604 | 369,000 |
2011/08/03 | 601 | 602 | 592 | 598 | 438,000 |
2011/08/02 | 607 | 610 | 604 | 608 | 496,000 |
2011/08/01 | 598 | 610 | 592 | 606 | 526,000 |
2011/07/29 | 585 | 600 | 584 | 589 | 656,000 |
2011/07/28 | 598 | 598 | 574 | 581 | 977,000 |
2011/07/27 | 605 | 605 | 593 | 597 | 200,000 |
2011/07/26 | 609 | 611 | 605 | 607 | 174,000 |
2011/07/25 | 608 | 612 | 603 | 611 | 302,000 |
2011/07/22 | 600 | 609 | 599 | 608 | 308,000 |
2011/07/21 | 598 | 600 | 595 | 598 | 325,000 |
2011/07/20 | 612 | 615 | 600 | 602 | 468,000 |
2011/07/19 | 610 | 614 | 606 | 611 | 285,000 |
2011/07/15 | 603 | 610 | 602 | 609 | 290,000 |
2011/07/14 | 605 | 607 | 597 | 604 | 519,000 |
2011/07/13 | 609 | 615 | 605 | 609 | 626,000 |
2011/07/12 | 628 | 628 | 606 | 609 | 1,116,000 |
2011/07/11 | 631 | 635 | 628 | 631 | 368,000 |
2011/07/08 | 635 | 635 | 629 | 632 | 341,000 |
2011/07/07 | 637 | 637 | 632 | 636 | 322,000 |
2011/07/06 | 633 | 637 | 624 | 636 | 482,000 |
2011/07/05 | 624 | 636 | 623 | 634 | 382,000 |
2011/07/04 | 630 | 630 | 617 | 623 | 372,000 |
2011/07/01 | 627 | 627 | 616 | 620 | 225,000 |
2011/06/30 | 622 | 624 | 613 | 624 | 359,000 |
2011/06/29 | 620 | 623 | 618 | 621 | 217,000 |
2011/06/28 | 602 | 618 | 602 | 614 | 330,000 |
2011/06/27 | 608 | 608 | 601 | 601 | 274,000 |
2011/06/24 | 613 | 613 | 604 | 608 | 367,000 |
2011/06/23 | 604 | 612 | 600 | 608 | 418,000 |
2011/06/22 | 604 | 613 | 601 | 611 | 381,000 |
2011/06/21 | 599 | 599 | 588 | 599 | 527,000 |
2011/06/20 | 590 | 593 | 584 | 591 | 595,000 |
2011/06/17 | 598 | 598 | 579 | 580 | 686,000 |
2011/06/16 | 597 | 604 | 595 | 597 | 492,000 |
2011/06/15 | 605 | 608 | 602 | 606 | 479,000 |
2011/06/14 | 602 | 610 | 597 | 607 | 750,000 |
2011/06/13 | 605 | 608 | 600 | 604 | 426,000 |
2011/06/10 | 615 | 615 | 607 | 609 | 585,000 |
2011/06/09 | 600 | 613 | 594 | 611 | 478,000 |
2011/06/08 | 601 | 607 | 599 | 603 | 424,000 |
2011/06/07 | 602 | 603 | 587 | 600 | 631,000 |
2011/06/06 | 599 | 608 | 597 | 602 | 827,000 |
2011/06/03 | 608 | 608 | 597 | 599 | 556,000 |
2011/06/02 | 595 | 609 | 593 | 609 | 717,000 |
2011/06/01 | 601 | 604 | 592 | 604 | 556,000 |
2011/05/31 | 600 | 605 | 594 | 599 | 1,084,000 |
2011/05/30 | 596 | 605 | 588 | 602 | 447,000 |
2011/05/27 | 599 | 601 | 594 | 599 | 494,000 |
2011/05/26 | 594 | 602 | 594 | 598 | 546,000 |
2011/05/25 | 597 | 598 | 589 | 593 | 604,000 |
2011/05/24 | 583 | 601 | 583 | 597 | 1,295,000 |
2011/05/23 | 580 | 595 | 574 | 590 | 1,299,000 |
2011/05/20 | 575 | 594 | 574 | 585 | 2,110,000 |
2011/05/19 | 558 | 571 | 558 | 565 | 1,575,000 |
2011/05/18 | 540 | 553 | 540 | 549 | 1,219,000 |
2011/05/17 | 524 | 529 | 522 | 529 | 365,000 |
2011/05/16 | 531 | 531 | 520 | 521 | 625,000 |
2011/05/13 | 551 | 553 | 517 | 524 | 1,033,000 |
2011/05/12 | 567 | 569 | 544 | 551 | 570,000 |
2011/05/11 | 573 | 573 | 567 | 567 | 225,000 |
2011/05/10 | 567 | 572 | 562 | 568 | 252,000 |
2011/05/09 | 575 | 575 | 566 | 568 | 184,000 |
2011/05/06 | 577 | 577 | 572 | 575 | 301,000 |
2011/05/02 | 587 | 588 | 577 | 580 | 527,000 |
2011/04/28 | 574 | 587 | 574 | 587 | 602,000 |
2011/04/27 | 560 | 575 | 558 | 571 | 854,000 |
2011/04/26 | 557 | 558 | 550 | 556 | 276,000 |
2011/04/25 | 553 | 559 | 548 | 557 | 494,000 |
2011/04/22 | 567 | 567 | 552 | 559 | 409,000 |
2011/04/21 | 568 | 569 | 561 | 567 | 380,000 |
2011/04/20 | 575 | 579 | 561 | 562 | 599,000 |
2011/04/19 | 567 | 576 | 564 | 570 | 526,000 |
2011/04/18 | 574 | 574 | 565 | 568 | 354,000 |
2011/04/15 | 569 | 578 | 567 | 567 | 434,000 |
2011/04/14 | 553 | 571 | 552 | 567 | 370,000 |
2011/04/13 | 555 | 558 | 551 | 552 | 402,000 |
2011/04/12 | 552 | 558 | 552 | 554 | 364,000 |
2011/04/11 | 554 | 565 | 554 | 557 | 358,000 |
2011/04/08 | 537 | 558 | 530 | 554 | 483,000 |
2011/04/07 | 539 | 544 | 532 | 537 | 344,000 |
2011/04/06 | 544 | 544 | 532 | 536 | 301,000 |
2011/04/05 | 555 | 555 | 539 | 542 | 228,000 |
2011/04/04 | 558 | 558 | 548 | 557 | 227,000 |
2011/04/01 | 563 | 569 | 557 | 560 | 316,000 |
2011/03/31 | 561 | 564 | 547 | 563 | 407,000 |
2011/03/30 | 551 | 567 | 546 | 567 | 226,000 |
2011/03/29 | 547 | 557 | 536 | 551 | 267,000 |
2011/03/28 | 555 | 555 | 543 | 549 | 209,000 |
2011/03/25 | 549 | 559 | 544 | 552 | 400,000 |
2011/03/24 | 550 | 554 | 539 | 539 | 237,000 |
2011/03/23 | 556 | 556 | 540 | 547 | 394,000 |
2011/03/22 | 531 | 545 | 521 | 540 | 346,000 |
2011/03/18 | 530 | 530 | 498 | 507 | 706,000 |
2011/03/17 | 479 | 513 | 468 | 500 | 568,000 |
2011/03/16 | 471 | 504 | 468 | 495 | 695,000 |
2011/03/15 | 496 | 510 | 422 | 465 | 702,000 |
2011/03/14 | 487 | 528 | 486 | 506 | 485,000 |
2011/03/11 | 579 | 583 | 574 | 575 | 420,000 |
2011/03/10 | 594 | 595 | 582 | 583 | 243,000 |
2011/03/09 | 600 | 608 | 595 | 599 | 290,000 |
2011/03/08 | 602 | 608 | 601 | 602 | 135,000 |
2011/03/07 | 615 | 617 | 600 | 600 | 188,000 |
2011/03/04 | 617 | 622 | 613 | 615 | 164,000 |
2011/03/03 | 615 | 615 | 608 | 610 | 122,000 |
2011/03/02 | 621 | 623 | 608 | 609 | 219,000 |
2011/03/01 | 625 | 626 | 621 | 625 | 98,000 |
2011/02/28 | 617 | 621 | 608 | 619 | 228,000 |
2011/02/25 | 620 | 621 | 611 | 616 | 220,000 |
2011/02/24 | 624 | 626 | 615 | 618 | 319,000 |
2011/02/23 | 626 | 628 | 623 | 624 | 195,000 |
2011/02/22 | 626 | 629 | 624 | 625 | 370,000 |
2011/02/21 | 627 | 632 | 627 | 628 | 350,000 |
2011/02/18 | 630 | 635 | 630 | 630 | 125,000 |
2011/02/17 | 632 | 632 | 624 | 630 | 288,000 |
2011/02/16 | 636 | 638 | 631 | 633 | 164,000 |
2011/02/15 | 642 | 642 | 633 | 637 | 150,000 |
2011/02/14 | 634 | 643 | 629 | 638 | 230,000 |
2011/02/10 | 626 | 633 | 624 | 628 | 237,000 |
2011/02/09 | 634 | 634 | 626 | 631 | 276,000 |
2011/02/08 | 641 | 641 | 626 | 633 | 397,000 |
2011/02/07 | 642 | 644 | 635 | 640 | 251,000 |
2011/02/04 | 635 | 642 | 633 | 637 | 218,000 |
2011/02/03 | 624 | 633 | 621 | 630 | 288,000 |
2011/02/02 | 627 | 627 | 621 | 621 | 224,000 |
2011/02/01 | 613 | 619 | 609 | 617 | 468,000 |
2011/01/31 | 621 | 631 | 605 | 606 | 689,000 |
2011/01/28 | 585 | 622 | 585 | 619 | 1,052,000 |
2011/01/27 | 590 | 594 | 589 | 590 | 128,000 |
2011/01/26 | 588 | 594 | 587 | 592 | 191,000 |
2011/01/25 | 591 | 591 | 584 | 586 | 315,000 |
2011/01/24 | 587 | 590 | 581 | 590 | 217,000 |
2011/01/21 | 594 | 595 | 582 | 582 | 242,000 |
2011/01/20 | 594 | 597 | 591 | 594 | 256,000 |
2011/01/19 | 601 | 606 | 598 | 600 | 161,000 |
2011/01/18 | 599 | 602 | 597 | 600 | 151,000 |
2011/01/17 | 600 | 605 | 599 | 600 | 100,000 |
2011/01/14 | 597 | 603 | 597 | 600 | 271,000 |
2011/01/13 | 595 | 603 | 593 | 601 | 193,000 |
2011/01/12 | 609 | 611 | 594 | 594 | 346,000 |
2011/01/11 | 598 | 605 | 598 | 604 | 249,000 |
2011/01/07 | 601 | 603 | 596 | 596 | 280,000 |
2011/01/06 | 597 | 600 | 594 | 599 | 441,000 |
2011/01/05 | 592 | 592 | 584 | 590 | 192,000 |
2011/01/04 | 597 | 601 | 594 | 597 | 226,000 |