8242 エイチ・ツー・オー リテイリング(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-19 | 963 | 963 | 963 | 963 | 1,000 | 1,834.29 |
| 1986-12-18 | 962 | 962 | 962 | 962 | 2,000 | 1,832.38 |
| 1986-12-15 | 965 | 965 | 965 | 965 | 1,000 | 1,838.10 |
| 1986-12-11 | 965 | 965 | 965 | 965 | 5,000 | 1,838.10 |
| 1986-11-25 | 916 | 916 | 916 | 916 | 1,000 | 1,744.76 |
| 1986-11-19 | 892 | 894 | 892 | 894 | 2,000 | 1,702.86 |
| 1986-11-18 | 890 | 890 | 890 | 890 | 256,000 | 1,695.24 |
| 1986-11-14 | 890 | 890 | 890 | 890 | 250,000 | 1,695.24 |
| 1986-11-13 | 890 | 890 | 890 | 890 | 350,000 | 1,695.24 |
| 1986-10-31 | 870 | 870 | 870 | 870 | 1,000 | 1,657.14 |
| 1986-10-27 | 880 | 880 | 880 | 880 | 302,000 | 1,676.19 |
| 1986-09-03 | 945 | 945 | 945 | 945 | 1,000 | 1,800 |
| 1986-08-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1986-08-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1986-08-19 | 951 | 951 | 951 | 951 | 2,000 | 1,811.43 |
| 1986-08-08 | 950 | 950 | 950 | 950 | 1,000 | 1,809.52 |
| 1986-08-05 | 960 | 960 | 960 | 960 | 2,000 | 1,828.57 |
| 1986-07-24 | 1,000 | 1,030 | 990 | 1,030 | 7,000 | 1,961.90 |
| 1986-07-23 | 1,000 | 1,020 | 1,000 | 1,000 | 7,000 | 1,904.76 |
| 1986-07-22 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,923.81 |
| 1986-07-19 | 1,070 | 1,070 | 1,000 | 1,000 | 7,000 | 1,904.76 |
| 1986-07-18 | 1,050 | 1,090 | 1,040 | 1,080 | 351,000 | 2,057.14 |
| 1986-07-17 | 1,000 | 1,030 | 1,000 | 1,030 | 111,000 | 1,961.90 |
| 1986-07-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1986-07-09 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 1,904.76 |
| 1986-07-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1986-07-05 | 960 | 960 | 960 | 960 | 1,000 | 1,828.57 |
| 1986-07-04 | 972 | 976 | 972 | 975 | 3,000 | 1,857.14 |
| 1986-07-03 | 971 | 971 | 971 | 971 | 1,000 | 1,849.52 |
| 1986-07-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,923.81 |
| 1986-07-01 | 990 | 990 | 990 | 990 | 3,000 | 1,885.71 |
| 1986-06-30 | 990 | 990 | 990 | 990 | 1,000 | 1,885.71 |
| 1986-06-27 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,923.81 |
| 1986-06-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,904.76 |
| 1986-06-21 | 1,070 | 1,070 | 1,040 | 1,070 | 6,000 | 2,038.10 |
| 1986-06-20 | 1,060 | 1,070 | 1,050 | 1,060 | 22,000 | 2,019.05 |
| 1986-06-19 | 1,020 | 1,060 | 1,020 | 1,060 | 15,000 | 2,019.05 |
| 1986-06-18 | 980 | 980 | 980 | 980 | 24,000 | 1,866.67 |
| 1986-06-17 | 881 | 900 | 881 | 900 | 7,000 | 1,714.29 |
| 1986-06-16 | 873 | 873 | 873 | 873 | 1,000 | 1,662.86 |
| 1986-06-13 | 880 | 880 | 869 | 869 | 7,000 | 1,655.24 |
| 1986-06-12 | 850 | 875 | 850 | 875 | 4,000 | 1,666.67 |
| 1986-06-11 | 820 | 846 | 820 | 846 | 10,000 | 1,611.43 |
| 1986-06-04 | 840 | 840 | 840 | 840 | 1,000 | 1,600 |
| 1986-06-03 | 840 | 855 | 840 | 850 | 8,000 | 1,619.05 |
| 1986-06-02 | 825 | 825 | 825 | 825 | 1,000 | 1,571.43 |
| 1986-05-29 | 832 | 832 | 832 | 832 | 1,000 | 1,584.76 |
| 1986-05-15 | 805 | 805 | 805 | 805 | 2,000 | 1,533.33 |
| 1986-05-12 | 849 | 849 | 849 | 849 | 3,000 | 1,617.14 |
| 1986-05-09 | 840 | 850 | 840 | 850 | 13,000 | 1,619.05 |
| 1986-05-07 | 790 | 795 | 790 | 795 | 201,000 | 1,514.29 |
| 1986-04-30 | 780 | 780 | 780 | 780 | 1,000 | 1,485.71 |
| 1986-04-22 | 780 | 780 | 780 | 780 | 1,000 | 1,485.71 |
| 1986-04-17 | 780 | 780 | 780 | 780 | 1,000 | 1,485.71 |
| 1986-04-16 | 780 | 780 | 780 | 780 | 1,000 | 1,485.71 |
| 1986-04-14 | 760 | 760 | 760 | 760 | 250,000 | 1,447.62 |
| 1986-03-29 | 810 | 810 | 810 | 810 | 1,000 | 1,542.86 |
| 1986-03-24 | 845 | 845 | 845 | 845 | 10,000 | 1,609.52 |
| 1986-03-20 | 775 | 800 | 775 | 800 | 3,000 | 1,523.81 |
| 1986-03-18 | 816 | 830 | 816 | 830 | 5,000 | 1,580.95 |
| 1986-03-17 | 814 | 816 | 814 | 816 | 3,000 | 1,554.29 |
| 1986-03-15 | 795 | 815 | 795 | 815 | 4,000 | 1,552.38 |
| 1986-03-12 | 760 | 770 | 751 | 751 | 4,000 | 1,430.48 |
| 1986-03-11 | 761 | 761 | 761 | 761 | 1,000 | 1,449.52 |
| 1986-03-10 | 760 | 761 | 760 | 761 | 2,000 | 1,449.52 |
| 1986-02-28 | 798 | 798 | 798 | 798 | 1,000 | 1,520 |
| 1986-02-27 | 808 | 808 | 808 | 808 | 1,000 | 1,539.05 |
| 1986-02-20 | 720 | 720 | 720 | 720 | 5,000 | 1,371.43 |
| 1986-02-19 | 720 | 720 | 719 | 720 | 7,000 | 1,371.43 |
| 1986-02-12 | 665 | 665 | 665 | 665 | 1,000 | 1,266.67 |
| 1986-02-10 | 660 | 661 | 660 | 661 | 4,000 | 1,259.05 |
| 1986-01-28 | 666 | 666 | 666 | 666 | 1,000 | 1,268.57 |
| 1986-01-25 | 670 | 670 | 670 | 670 | 1,000 | 1,276.19 |
| 1986-01-22 | 665 | 671 | 665 | 671 | 2,000 | 1,278.10 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
