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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,260 | 1,315 | 1,251 | 1,290 | 529,100 |
| 2022/12/29 | 1,288 | 1,294 | 1,261 | 1,272 | 578,600 |
| 2022/12/28 | 1,273 | 1,309 | 1,267 | 1,303 | 736,500 |
| 2022/12/27 | 1,242 | 1,314 | 1,239 | 1,287 | 1,400,800 |
| 2022/12/26 | 1,190 | 1,218 | 1,190 | 1,217 | 578,400 |
| 2022/12/23 | 1,188 | 1,191 | 1,171 | 1,179 | 330,000 |
| 2022/12/22 | 1,174 | 1,195 | 1,167 | 1,188 | 280,700 |
| 2022/12/21 | 1,161 | 1,172 | 1,140 | 1,168 | 401,900 |
| 2022/12/20 | 1,197 | 1,224 | 1,150 | 1,165 | 575,500 |
| 2022/12/19 | 1,200 | 1,216 | 1,185 | 1,194 | 494,800 |
| 2022/12/16 | 1,193 | 1,208 | 1,188 | 1,204 | 425,700 |
| 2022/12/15 | 1,181 | 1,200 | 1,180 | 1,193 | 240,300 |
| 2022/12/14 | 1,185 | 1,188 | 1,171 | 1,178 | 259,800 |
| 2022/12/13 | 1,178 | 1,185 | 1,173 | 1,182 | 296,800 |
| 2022/12/12 | 1,189 | 1,189 | 1,163 | 1,178 | 410,000 |
| 2022/12/09 | 1,173 | 1,193 | 1,172 | 1,190 | 475,300 |
| 2022/12/08 | 1,163 | 1,185 | 1,160 | 1,185 | 544,600 |
| 2022/12/07 | 1,144 | 1,175 | 1,142 | 1,170 | 399,900 |
| 2022/12/06 | 1,150 | 1,150 | 1,130 | 1,141 | 337,800 |
| 2022/12/05 | 1,138 | 1,150 | 1,130 | 1,148 | 402,500 |
| 2022/12/02 | 1,188 | 1,188 | 1,150 | 1,150 | 765,100 |
| 2022/12/01 | 1,215 | 1,217 | 1,185 | 1,189 | 544,500 |
| 2022/11/30 | 1,216 | 1,245 | 1,211 | 1,220 | 876,800 |
| 2022/11/29 | 1,185 | 1,219 | 1,173 | 1,219 | 600,400 |
| 2022/11/28 | 1,197 | 1,198 | 1,169 | 1,182 | 389,800 |
| 2022/11/25 | 1,194 | 1,194 | 1,180 | 1,189 | 229,400 |
| 2022/11/24 | 1,206 | 1,213 | 1,186 | 1,188 | 477,000 |
| 2022/11/22 | 1,207 | 1,213 | 1,191 | 1,198 | 392,400 |
| 2022/11/21 | 1,190 | 1,198 | 1,182 | 1,196 | 378,700 |
| 2022/11/18 | 1,193 | 1,210 | 1,178 | 1,196 | 517,700 |
| 2022/11/17 | 1,165 | 1,195 | 1,161 | 1,185 | 564,200 |
| 2022/11/16 | 1,158 | 1,163 | 1,128 | 1,154 | 592,700 |
| 2022/11/15 | 1,188 | 1,188 | 1,160 | 1,171 | 577,500 |
| 2022/11/14 | 1,220 | 1,220 | 1,168 | 1,168 | 986,000 |
| 2022/11/11 | 1,211 | 1,216 | 1,179 | 1,205 | 835,200 |
| 2022/11/10 | 1,214 | 1,229 | 1,203 | 1,213 | 723,200 |
| 2022/11/09 | 1,245 | 1,249 | 1,218 | 1,220 | 535,500 |
| 2022/11/08 | 1,284 | 1,293 | 1,255 | 1,256 | 674,400 |
| 2022/11/07 | 1,280 | 1,281 | 1,246 | 1,271 | 1,274,900 |
| 2022/11/04 | 1,319 | 1,377 | 1,291 | 1,327 | 2,171,100 |
| 2022/11/02 | 1,281 | 1,297 | 1,273 | 1,289 | 928,900 |
| 2022/11/01 | 1,248 | 1,274 | 1,235 | 1,273 | 710,700 |
| 2022/10/31 | 1,238 | 1,250 | 1,223 | 1,250 | 671,200 |
| 2022/10/28 | 1,242 | 1,257 | 1,227 | 1,228 | 1,123,300 |
| 2022/10/27 | 1,242 | 1,257 | 1,219 | 1,244 | 646,000 |
| 2022/10/26 | 1,247 | 1,256 | 1,232 | 1,247 | 1,025,500 |
| 2022/10/25 | 1,233 | 1,253 | 1,216 | 1,249 | 795,400 |
| 2022/10/24 | 1,281 | 1,291 | 1,216 | 1,228 | 1,124,900 |
| 2022/10/21 | 1,294 | 1,303 | 1,280 | 1,284 | 978,400 |
| 2022/10/20 | 1,265 | 1,299 | 1,263 | 1,298 | 903,200 |
| 2022/10/19 | 1,258 | 1,283 | 1,248 | 1,267 | 619,600 |
| 2022/10/18 | 1,249 | 1,265 | 1,240 | 1,258 | 681,500 |
| 2022/10/17 | 1,215 | 1,255 | 1,214 | 1,249 | 887,100 |
| 2022/10/14 | 1,212 | 1,212 | 1,186 | 1,204 | 596,800 |
| 2022/10/13 | 1,194 | 1,206 | 1,180 | 1,188 | 650,000 |
| 2022/10/12 | 1,188 | 1,227 | 1,167 | 1,205 | 986,100 |
| 2022/10/11 | 1,182 | 1,234 | 1,179 | 1,193 | 1,155,300 |
| 2022/10/07 | 1,150 | 1,181 | 1,142 | 1,168 | 728,600 |
| 2022/10/06 | 1,153 | 1,189 | 1,147 | 1,165 | 1,219,000 |
| 2022/10/05 | 1,148 | 1,158 | 1,135 | 1,145 | 893,900 |
| 2022/10/04 | 1,102 | 1,140 | 1,093 | 1,126 | 881,100 |
| 2022/10/03 | 1,095 | 1,096 | 1,050 | 1,077 | 1,150,600 |
| 2022/09/30 | 1,096 | 1,115 | 1,096 | 1,107 | 573,300 |
| 2022/09/29 | 1,086 | 1,124 | 1,078 | 1,113 | 799,900 |
| 2022/09/28 | 1,116 | 1,123 | 1,061 | 1,081 | 1,188,200 |
| 2022/09/27 | 1,110 | 1,128 | 1,094 | 1,125 | 543,100 |
| 2022/09/26 | 1,128 | 1,136 | 1,113 | 1,119 | 705,800 |
| 2022/09/22 | 1,121 | 1,137 | 1,114 | 1,136 | 600,400 |
| 2022/09/21 | 1,138 | 1,144 | 1,115 | 1,127 | 662,000 |
| 2022/09/20 | 1,145 | 1,147 | 1,130 | 1,142 | 427,600 |
| 2022/09/16 | 1,138 | 1,149 | 1,128 | 1,128 | 693,500 |
| 2022/09/15 | 1,144 | 1,168 | 1,137 | 1,143 | 613,100 |
| 2022/09/14 | 1,120 | 1,154 | 1,119 | 1,136 | 807,500 |
| 2022/09/13 | 1,155 | 1,156 | 1,126 | 1,137 | 739,000 |
| 2022/09/12 | 1,115 | 1,151 | 1,112 | 1,148 | 961,700 |
| 2022/09/09 | 1,075 | 1,109 | 1,066 | 1,103 | 1,070,400 |
| 2022/09/08 | 1,028 | 1,071 | 1,028 | 1,071 | 1,079,200 |
| 2022/09/07 | 993 | 1,022 | 987 | 1,018 | 897,900 |
| 2022/09/06 | 1,015 | 1,021 | 994 | 996 | 505,200 |
| 2022/09/05 | 1,024 | 1,025 | 999 | 1,015 | 689,400 |
| 2022/09/02 | 993 | 1,035 | 983 | 1,025 | 1,313,400 |
| 2022/09/01 | 980 | 989 | 978 | 987 | 647,800 |
| 2022/08/31 | 947 | 987 | 944 | 982 | 930,600 |
| 2022/08/30 | 946 | 960 | 944 | 960 | 384,600 |
| 2022/08/29 | 930 | 945 | 927 | 941 | 467,400 |
| 2022/08/26 | 943 | 950 | 937 | 944 | 288,200 |
| 2022/08/25 | 953 | 955 | 936 | 942 | 443,600 |
| 2022/08/24 | 973 | 973 | 955 | 959 | 437,600 |
| 2022/08/23 | 928 | 974 | 928 | 974 | 787,700 |
| 2022/08/22 | 930 | 937 | 927 | 937 | 256,900 |
| 2022/08/19 | 945 | 945 | 936 | 939 | 208,900 |
| 2022/08/18 | 941 | 949 | 936 | 943 | 245,400 |
| 2022/08/17 | 940 | 947 | 939 | 947 | 322,100 |
| 2022/08/16 | 932 | 938 | 925 | 935 | 275,600 |
| 2022/08/15 | 942 | 943 | 927 | 928 | 354,200 |
| 2022/08/12 | 936 | 945 | 927 | 940 | 455,900 |
| 2022/08/10 | 925 | 930 | 913 | 926 | 476,000 |
| 2022/08/09 | 932 | 938 | 922 | 927 | 533,100 |
| 2022/08/08 | 932 | 937 | 922 | 925 | 854,200 |
| 2022/08/05 | 950 | 958 | 923 | 939 | 1,435,200 |
| 2022/08/04 | 988 | 988 | 970 | 978 | 404,900 |
| 2022/08/03 | 983 | 984 | 960 | 979 | 562,800 |
| 2022/08/02 | 1,007 | 1,009 | 984 | 984 | 535,000 |
| 2022/08/01 | 999 | 1,017 | 988 | 1,016 | 576,100 |
| 2022/07/29 | 988 | 997 | 987 | 996 | 238,200 |
| 2022/07/28 | 995 | 995 | 983 | 991 | 362,100 |
| 2022/07/27 | 1,002 | 1,002 | 986 | 986 | 317,600 |
| 2022/07/26 | 1,003 | 1,012 | 1,003 | 1,008 | 403,200 |
| 2022/07/25 | 1,000 | 1,010 | 997 | 1,002 | 369,800 |
| 2022/07/22 | 992 | 1,003 | 985 | 1,002 | 346,300 |
| 2022/07/21 | 990 | 998 | 985 | 993 | 406,600 |
| 2022/07/20 | 1,008 | 1,008 | 991 | 1,000 | 364,000 |
| 2022/07/19 | 986 | 993 | 980 | 993 | 471,200 |
| 2022/07/15 | 995 | 996 | 972 | 976 | 468,900 |
| 2022/07/14 | 999 | 1,002 | 990 | 1,001 | 316,600 |
| 2022/07/13 | 997 | 1,009 | 995 | 1,007 | 369,500 |
| 2022/07/12 | 999 | 999 | 979 | 992 | 594,300 |
| 2022/07/11 | 976 | 1,002 | 969 | 1,001 | 846,000 |
| 2022/07/08 | 958 | 971 | 948 | 953 | 646,600 |
| 2022/07/07 | 957 | 959 | 929 | 953 | 971,000 |
| 2022/07/06 | 994 | 997 | 952 | 956 | 1,078,300 |
| 2022/07/05 | 1,028 | 1,028 | 1,007 | 1,010 | 538,100 |
| 2022/07/04 | 1,070 | 1,071 | 1,012 | 1,031 | 930,000 |
| 2022/07/01 | 1,047 | 1,084 | 1,043 | 1,051 | 1,152,600 |
| 2022/06/30 | 1,023 | 1,054 | 1,023 | 1,051 | 954,000 |
| 2022/06/29 | 1,017 | 1,023 | 1,006 | 1,022 | 573,500 |
| 2022/06/28 | 1,001 | 1,019 | 994 | 1,010 | 830,000 |
| 2022/06/27 | 1,014 | 1,022 | 992 | 999 | 689,600 |
| 2022/06/24 | 995 | 995 | 970 | 989 | 543,400 |
| 2022/06/23 | 990 | 1,012 | 988 | 1,000 | 479,800 |
| 2022/06/22 | 1,000 | 1,000 | 975 | 988 | 430,100 |
| 2022/06/21 | 973 | 1,001 | 965 | 993 | 573,800 |
| 2022/06/20 | 980 | 980 | 943 | 962 | 769,300 |
| 2022/06/17 | 975 | 995 | 975 | 982 | 1,224,400 |
| 2022/06/16 | 1,010 | 1,032 | 1,004 | 1,015 | 641,100 |
| 2022/06/15 | 1,032 | 1,040 | 991 | 995 | 945,400 |
| 2022/06/14 | 1,037 | 1,037 | 1,012 | 1,031 | 721,400 |
| 2022/06/13 | 1,037 | 1,059 | 1,037 | 1,050 | 485,300 |
| 2022/06/10 | 1,049 | 1,074 | 1,040 | 1,059 | 553,800 |
| 2022/06/09 | 1,063 | 1,068 | 1,051 | 1,053 | 570,400 |
| 2022/06/08 | 1,056 | 1,064 | 1,046 | 1,054 | 680,600 |
| 2022/06/07 | 1,071 | 1,072 | 1,044 | 1,049 | 886,700 |
| 2022/06/06 | 1,040 | 1,070 | 1,035 | 1,068 | 808,200 |
| 2022/06/03 | 1,040 | 1,055 | 1,024 | 1,040 | 903,700 |
| 2022/06/02 | 1,005 | 1,047 | 978 | 1,035 | 1,549,100 |
| 2022/06/01 | 945 | 989 | 943 | 983 | 1,062,500 |
| 2022/05/31 | 945 | 952 | 937 | 942 | 674,600 |
| 2022/05/30 | 954 | 959 | 941 | 943 | 907,900 |
| 2022/05/27 | 914 | 943 | 906 | 941 | 1,021,700 |
| 2022/05/26 | 874 | 899 | 871 | 894 | 596,000 |
| 2022/05/25 | 883 | 883 | 865 | 865 | 348,600 |
| 2022/05/24 | 892 | 914 | 881 | 884 | 632,100 |
| 2022/05/23 | 884 | 885 | 867 | 882 | 345,800 |
| 2022/05/20 | 875 | 883 | 868 | 881 | 433,200 |
| 2022/05/19 | 865 | 872 | 849 | 870 | 771,200 |
| 2022/05/18 | 890 | 896 | 881 | 895 | 387,800 |
| 2022/05/17 | 879 | 892 | 872 | 890 | 503,700 |
| 2022/05/16 | 873 | 881 | 860 | 872 | 495,400 |
| 2022/05/13 | 849 | 875 | 848 | 861 | 822,500 |
| 2022/05/12 | 862 | 869 | 856 | 861 | 360,000 |
| 2022/05/11 | 865 | 870 | 859 | 864 | 255,500 |
| 2022/05/10 | 878 | 882 | 860 | 873 | 483,100 |
| 2022/05/09 | 885 | 897 | 881 | 883 | 425,300 |
| 2022/05/06 | 882 | 897 | 866 | 897 | 698,000 |
| 2022/05/02 | 847 | 869 | 842 | 868 | 309,000 |
| 2022/04/28 | 855 | 855 | 839 | 847 | 447,600 |
| 2022/04/27 | 843 | 863 | 843 | 856 | 347,800 |
| 2022/04/26 | 845 | 860 | 842 | 858 | 277,000 |
| 2022/04/25 | 847 | 848 | 834 | 841 | 344,400 |
| 2022/04/22 | 856 | 865 | 852 | 862 | 214,800 |
| 2022/04/21 | 868 | 876 | 864 | 864 | 222,500 |
| 2022/04/20 | 882 | 882 | 860 | 871 | 399,700 |
| 2022/04/19 | 873 | 876 | 859 | 867 | 257,400 |
| 2022/04/18 | 839 | 872 | 837 | 869 | 460,400 |
| 2022/04/15 | 852 | 856 | 844 | 846 | 231,000 |
| 2022/04/14 | 857 | 864 | 848 | 853 | 245,400 |
| 2022/04/13 | 858 | 865 | 845 | 859 | 437,800 |
| 2022/04/12 | 864 | 880 | 863 | 866 | 520,900 |
| 2022/04/11 | 862 | 864 | 851 | 860 | 261,400 |
| 2022/04/08 | 851 | 854 | 831 | 852 | 403,400 |
| 2022/04/07 | 858 | 858 | 834 | 852 | 331,300 |
| 2022/04/06 | 866 | 873 | 859 | 867 | 244,600 |
| 2022/04/05 | 869 | 879 | 866 | 870 | 321,100 |
| 2022/04/04 | 862 | 869 | 846 | 860 | 273,900 |
| 2022/04/01 | 844 | 860 | 828 | 857 | 273,700 |
| 2022/03/31 | 858 | 862 | 847 | 847 | 378,300 |
| 2022/03/30 | 867 | 870 | 855 | 866 | 385,700 |
| 2022/03/29 | 892 | 892 | 870 | 885 | 526,400 |
| 2022/03/28 | 886 | 897 | 882 | 894 | 477,500 |
| 2022/03/25 | 890 | 891 | 873 | 883 | 335,400 |
| 2022/03/24 | 870 | 881 | 868 | 880 | 372,500 |
| 2022/03/23 | 872 | 889 | 870 | 884 | 528,700 |
| 2022/03/22 | 860 | 876 | 855 | 866 | 582,900 |
| 2022/03/18 | 851 | 858 | 836 | 845 | 522,900 |
| 2022/03/17 | 875 | 875 | 851 | 859 | 496,000 |
| 2022/03/16 | 850 | 858 | 841 | 854 | 416,100 |
| 2022/03/15 | 839 | 845 | 831 | 842 | 311,500 |
| 2022/03/14 | 818 | 836 | 818 | 832 | 448,300 |
| 2022/03/11 | 821 | 828 | 804 | 815 | 305,300 |
| 2022/03/10 | 794 | 830 | 793 | 824 | 605,800 |
| 2022/03/09 | 792 | 797 | 778 | 779 | 332,400 |
| 2022/03/08 | 796 | 801 | 782 | 789 | 454,200 |
| 2022/03/07 | 823 | 823 | 791 | 804 | 482,300 |
| 2022/03/04 | 824 | 832 | 819 | 826 | 507,400 |
| 2022/03/03 | 812 | 833 | 811 | 826 | 419,200 |
| 2022/03/02 | 820 | 822 | 806 | 809 | 443,000 |
| 2022/03/01 | 860 | 860 | 835 | 838 | 498,100 |
| 2022/02/28 | 849 | 861 | 842 | 860 | 445,900 |
| 2022/02/25 | 842 | 851 | 835 | 836 | 447,200 |
| 2022/02/24 | 847 | 848 | 827 | 846 | 413,800 |
| 2022/02/22 | 853 | 854 | 834 | 840 | 408,800 |
| 2022/02/21 | 878 | 878 | 861 | 864 | 323,100 |
| 2022/02/18 | 874 | 884 | 870 | 879 | 425,700 |
| 2022/02/17 | 890 | 898 | 879 | 886 | 490,300 |
| 2022/02/16 | 895 | 899 | 871 | 890 | 613,300 |
| 2022/02/15 | 873 | 901 | 873 | 894 | 679,400 |
| 2022/02/14 | 872 | 898 | 870 | 888 | 1,234,800 |
| 2022/02/10 | 849 | 863 | 842 | 858 | 453,600 |
| 2022/02/09 | 860 | 867 | 843 | 843 | 471,900 |
| 2022/02/08 | 834 | 857 | 834 | 856 | 514,100 |
| 2022/02/07 | 830 | 840 | 827 | 832 | 303,600 |
| 2022/02/04 | 830 | 844 | 816 | 838 | 556,200 |
| 2022/02/03 | 819 | 829 | 815 | 828 | 327,600 |
| 2022/02/02 | 794 | 822 | 792 | 821 | 566,800 |
| 2022/02/01 | 793 | 793 | 784 | 788 | 366,700 |
| 2022/01/31 | 794 | 800 | 785 | 792 | 231,700 |
| 2022/01/28 | 785 | 798 | 779 | 797 | 551,500 |
| 2022/01/27 | 780 | 790 | 768 | 772 | 924,000 |
| 2022/01/26 | 787 | 794 | 780 | 782 | 265,900 |
| 2022/01/25 | 798 | 798 | 779 | 783 | 475,200 |
| 2022/01/24 | 802 | 809 | 783 | 796 | 465,200 |
| 2022/01/21 | 794 | 804 | 790 | 804 | 617,600 |
| 2022/01/20 | 777 | 798 | 775 | 798 | 503,100 |
| 2022/01/19 | 782 | 794 | 774 | 779 | 576,500 |
| 2022/01/18 | 802 | 804 | 786 | 788 | 324,800 |
| 2022/01/17 | 792 | 804 | 788 | 791 | 379,600 |
| 2022/01/14 | 804 | 804 | 792 | 793 | 425,600 |
| 2022/01/13 | 813 | 816 | 803 | 807 | 264,300 |
| 2022/01/12 | 811 | 828 | 810 | 815 | 448,400 |
| 2022/01/11 | 799 | 812 | 791 | 811 | 392,400 |
| 2022/01/07 | 810 | 821 | 799 | 800 | 515,000 |
| 2022/01/06 | 820 | 827 | 808 | 808 | 386,600 |
| 2022/01/05 | 823 | 838 | 820 | 830 | 394,900 |
| 2022/01/04 | 828 | 828 | 810 | 825 | 368,000 |