8242 エイチ・ツー・オー リテイリング(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 724 | 741 | 724 | 741 | 38,000 | 1,482 |
| 1998-12-29 | 721 | 722 | 720 | 721 | 33,000 | 1,442 |
| 1998-12-28 | 742 | 742 | 721 | 721 | 13,000 | 1,442 |
| 1998-12-25 | 740 | 740 | 740 | 740 | 31,000 | 1,480 |
| 1998-12-24 | 747 | 747 | 740 | 740 | 54,000 | 1,480 |
| 1998-12-22 | 750 | 750 | 746 | 747 | 142,000 | 1,494 |
| 1998-12-21 | 765 | 765 | 745 | 745 | 56,000 | 1,490 |
| 1998-12-18 | 752 | 755 | 749 | 755 | 79,000 | 1,510 |
| 1998-12-17 | 768 | 771 | 743 | 755 | 327,000 | 1,510 |
| 1998-12-16 | 799 | 800 | 770 | 788 | 335,000 | 1,576 |
| 1998-12-15 | 799 | 800 | 796 | 797 | 113,000 | 1,594 |
| 1998-12-14 | 819 | 819 | 817 | 819 | 126,000 | 1,638 |
| 1998-12-11 | 821 | 829 | 817 | 822 | 203,000 | 1,644 |
| 1998-12-10 | 840 | 849 | 838 | 845 | 213,000 | 1,690 |
| 1998-12-09 | 820 | 840 | 820 | 840 | 152,000 | 1,680 |
| 1998-12-08 | 815 | 830 | 814 | 820 | 88,000 | 1,640 |
| 1998-12-07 | 805 | 815 | 805 | 814 | 59,000 | 1,628 |
| 1998-12-04 | 808 | 808 | 805 | 805 | 32,000 | 1,610 |
| 1998-12-03 | 810 | 810 | 805 | 808 | 55,000 | 1,616 |
| 1998-12-02 | 806 | 814 | 791 | 806 | 50,000 | 1,612 |
| 1998-12-01 | 811 | 811 | 800 | 806 | 115,000 | 1,612 |
| 1998-11-30 | 826 | 826 | 807 | 808 | 42,000 | 1,616 |
| 1998-11-27 | 830 | 840 | 830 | 839 | 26,000 | 1,678 |
| 1998-11-26 | 820 | 840 | 820 | 840 | 61,000 | 1,680 |
| 1998-11-25 | 825 | 825 | 810 | 820 | 44,000 | 1,640 |
| 1998-11-24 | 853 | 853 | 817 | 845 | 299,000 | 1,690 |
| 1998-11-20 | 755 | 770 | 755 | 763 | 117,000 | 1,526 |
| 1998-11-19 | 750 | 753 | 750 | 751 | 66,000 | 1,502 |
| 1998-11-18 | 745 | 760 | 742 | 760 | 73,000 | 1,520 |
| 1998-11-17 | 744 | 747 | 740 | 745 | 228,000 | 1,490 |
| 1998-11-16 | 745 | 760 | 745 | 745 | 46,000 | 1,490 |
| 1998-11-13 | 745 | 748 | 741 | 745 | 110,000 | 1,490 |
| 1998-11-12 | 736 | 755 | 736 | 745 | 115,000 | 1,490 |
| 1998-11-11 | 702 | 740 | 700 | 734 | 95,000 | 1,468 |
| 1998-11-10 | 730 | 730 | 712 | 712 | 119,000 | 1,424 |
| 1998-11-09 | 743 | 744 | 739 | 740 | 92,000 | 1,480 |
| 1998-11-06 | 750 | 755 | 742 | 743 | 91,000 | 1,486 |
| 1998-11-05 | 760 | 767 | 750 | 750 | 116,000 | 1,500 |
| 1998-11-04 | 740 | 743 | 734 | 740 | 127,000 | 1,480 |
| 1998-11-02 | 661 | 699 | 661 | 699 | 28,000 | 1,398 |
| 1998-10-30 | 671 | 675 | 651 | 651 | 92,000 | 1,302 |
| 1998-10-29 | 672 | 672 | 669 | 671 | 40,000 | 1,342 |
| 1998-10-28 | 675 | 680 | 666 | 666 | 136,000 | 1,332 |
| 1998-10-27 | 744 | 744 | 700 | 700 | 100,000 | 1,400 |
| 1998-10-26 | 702 | 704 | 701 | 704 | 14,000 | 1,408 |
| 1998-10-23 | 720 | 749 | 709 | 728 | 59,000 | 1,456 |
| 1998-10-22 | 701 | 750 | 701 | 750 | 130,000 | 1,500 |
| 1998-10-21 | 714 | 725 | 700 | 723 | 95,000 | 1,446 |
| 1998-10-20 | 631 | 654 | 630 | 654 | 108,000 | 1,308 |
| 1998-10-19 | 630 | 636 | 628 | 636 | 164,000 | 1,272 |
| 1998-10-16 | 670 | 670 | 618 | 625 | 104,000 | 1,250 |
| 1998-10-15 | 690 | 701 | 672 | 672 | 54,000 | 1,344 |
| 1998-10-14 | 691 | 692 | 651 | 668 | 106,000 | 1,336 |
| 1998-10-13 | 700 | 702 | 692 | 702 | 32,000 | 1,404 |
| 1998-10-12 | 689 | 700 | 688 | 700 | 272,000 | 1,400 |
| 1998-10-09 | 698 | 698 | 690 | 696 | 6,000 | 1,392 |
| 1998-10-08 | 729 | 729 | 691 | 691 | 72,000 | 1,382 |
| 1998-10-07 | 681 | 720 | 681 | 705 | 59,000 | 1,410 |
| 1998-10-06 | 663 | 684 | 661 | 680 | 52,000 | 1,360 |
| 1998-10-05 | 654 | 685 | 650 | 683 | 81,000 | 1,366 |
| 1998-10-02 | 614 | 642 | 614 | 634 | 189,000 | 1,268 |
| 1998-10-01 | 680 | 700 | 610 | 610 | 133,000 | 1,220 |
| 1998-09-30 | 714 | 715 | 680 | 680 | 256,000 | 1,360 |
| 1998-09-29 | 728 | 728 | 711 | 720 | 27,000 | 1,440 |
| 1998-09-28 | 717 | 740 | 717 | 728 | 46,000 | 1,456 |
| 1998-09-25 | 747 | 747 | 726 | 726 | 50,000 | 1,452 |
| 1998-09-24 | 747 | 765 | 745 | 760 | 66,000 | 1,520 |
| 1998-09-22 | 731 | 732 | 730 | 732 | 80,000 | 1,464 |
| 1998-09-21 | 745 | 753 | 736 | 751 | 109,000 | 1,502 |
| 1998-09-18 | 707 | 730 | 703 | 730 | 96,000 | 1,460 |
| 1998-09-17 | 721 | 721 | 685 | 717 | 187,000 | 1,434 |
| 1998-09-16 | 728 | 731 | 721 | 721 | 54,000 | 1,442 |
| 1998-09-14 | 722 | 730 | 722 | 725 | 84,000 | 1,450 |
| 1998-09-11 | 745 | 746 | 715 | 718 | 324,000 | 1,436 |
| 1998-09-10 | 776 | 776 | 771 | 775 | 26,000 | 1,550 |
| 1998-09-09 | 749 | 777 | 749 | 777 | 46,000 | 1,554 |
| 1998-09-08 | 767 | 770 | 767 | 769 | 136,000 | 1,538 |
| 1998-09-07 | 748 | 777 | 748 | 777 | 112,000 | 1,554 |
| 1998-09-04 | 739 | 760 | 739 | 754 | 83,000 | 1,508 |
| 1998-09-03 | 739 | 777 | 739 | 758 | 23,000 | 1,516 |
| 1998-09-02 | 756 | 756 | 751 | 754 | 112,000 | 1,508 |
| 1998-09-01 | 730 | 754 | 727 | 754 | 27,000 | 1,508 |
| 1998-08-31 | 729 | 750 | 729 | 740 | 63,000 | 1,480 |
| 1998-08-28 | 735 | 735 | 722 | 734 | 58,000 | 1,468 |
| 1998-08-27 | 760 | 760 | 754 | 758 | 230,000 | 1,516 |
| 1998-08-26 | 785 | 785 | 750 | 761 | 133,000 | 1,522 |
| 1998-08-25 | 780 | 785 | 775 | 785 | 122,000 | 1,570 |
| 1998-08-24 | 780 | 781 | 780 | 780 | 14,000 | 1,560 |
| 1998-08-21 | 779 | 786 | 779 | 780 | 118,000 | 1,560 |
| 1998-08-20 | 759 | 783 | 757 | 779 | 83,000 | 1,558 |
| 1998-08-19 | 782 | 782 | 760 | 769 | 176,000 | 1,538 |
| 1998-08-18 | 785 | 799 | 781 | 781 | 81,000 | 1,562 |
| 1998-08-17 | 789 | 789 | 775 | 775 | 49,000 | 1,550 |
| 1998-08-14 | 797 | 799 | 788 | 789 | 94,000 | 1,578 |
| 1998-08-13 | 773 | 785 | 773 | 782 | 67,000 | 1,564 |
| 1998-08-12 | 769 | 780 | 769 | 775 | 217,000 | 1,550 |
| 1998-08-11 | 810 | 810 | 789 | 789 | 199,000 | 1,578 |
| 1998-08-10 | 825 | 827 | 813 | 813 | 119,000 | 1,626 |
| 1998-08-07 | 839 | 840 | 830 | 840 | 81,000 | 1,680 |
| 1998-08-06 | 839 | 853 | 832 | 849 | 330,000 | 1,698 |
| 1998-08-05 | 815 | 821 | 805 | 821 | 108,000 | 1,642 |
| 1998-08-04 | 801 | 807 | 791 | 807 | 139,000 | 1,614 |
| 1998-08-03 | 804 | 804 | 787 | 791 | 161,000 | 1,582 |
| 1998-07-31 | 786 | 807 | 785 | 807 | 62,000 | 1,614 |
| 1998-07-30 | 782 | 787 | 780 | 780 | 148,000 | 1,560 |
| 1998-07-29 | 780 | 783 | 779 | 783 | 28,000 | 1,566 |
| 1998-07-28 | 771 | 780 | 771 | 780 | 50,000 | 1,560 |
| 1998-07-27 | 757 | 761 | 757 | 761 | 73,000 | 1,522 |
| 1998-07-24 | 756 | 760 | 750 | 752 | 75,000 | 1,504 |
| 1998-07-23 | 770 | 770 | 760 | 760 | 137,000 | 1,520 |
| 1998-07-22 | 799 | 799 | 775 | 775 | 127,000 | 1,550 |
| 1998-07-21 | 805 | 805 | 780 | 782 | 212,000 | 1,564 |
| 1998-07-17 | 795 | 798 | 790 | 792 | 116,000 | 1,584 |
| 1998-07-16 | 808 | 808 | 799 | 800 | 107,000 | 1,600 |
| 1998-07-15 | 802 | 815 | 796 | 800 | 87,000 | 1,600 |
| 1998-07-14 | 810 | 816 | 800 | 800 | 98,000 | 1,600 |
| 1998-07-13 | 800 | 800 | 795 | 800 | 137,000 | 1,600 |
| 1998-07-10 | 817 | 820 | 807 | 807 | 374,000 | 1,614 |
| 1998-07-09 | 820 | 824 | 812 | 824 | 259,000 | 1,648 |
| 1998-07-08 | 795 | 810 | 792 | 809 | 289,000 | 1,618 |
| 1998-07-07 | 795 | 800 | 795 | 795 | 125,000 | 1,590 |
| 1998-07-06 | 803 | 803 | 795 | 795 | 68,000 | 1,590 |
| 1998-07-03 | 795 | 795 | 784 | 794 | 90,000 | 1,588 |
| 1998-07-02 | 771 | 800 | 770 | 790 | 622,000 | 1,580 |
| 1998-07-01 | 727 | 751 | 723 | 751 | 525,000 | 1,502 |
| 1998-06-30 | 713 | 722 | 712 | 722 | 438,000 | 1,444 |
| 1998-06-29 | 716 | 719 | 713 | 713 | 56,000 | 1,426 |
| 1998-06-26 | 728 | 728 | 705 | 706 | 44,000 | 1,412 |
| 1998-06-25 | 735 | 735 | 720 | 723 | 134,000 | 1,446 |
| 1998-06-24 | 751 | 751 | 730 | 730 | 57,000 | 1,460 |
| 1998-06-23 | 767 | 767 | 751 | 751 | 19,000 | 1,502 |
| 1998-06-22 | 769 | 773 | 755 | 757 | 69,000 | 1,514 |
| 1998-06-19 | 775 | 779 | 760 | 769 | 50,000 | 1,538 |
| 1998-06-18 | 789 | 800 | 760 | 770 | 65,000 | 1,540 |
| 1998-06-17 | 758 | 787 | 758 | 771 | 28,000 | 1,542 |
| 1998-06-16 | 750 | 755 | 749 | 755 | 42,000 | 1,510 |
| 1998-06-15 | 759 | 759 | 750 | 750 | 44,000 | 1,500 |
| 1998-06-12 | 760 | 763 | 757 | 759 | 194,000 | 1,518 |
| 1998-06-11 | 784 | 784 | 776 | 776 | 44,000 | 1,552 |
| 1998-06-10 | 800 | 800 | 785 | 785 | 16,000 | 1,570 |
| 1998-06-09 | 790 | 795 | 790 | 790 | 8,000 | 1,580 |
| 1998-06-08 | 791 | 793 | 791 | 793 | 3,000 | 1,586 |
| 1998-06-05 | 791 | 792 | 790 | 791 | 8,000 | 1,582 |
| 1998-06-04 | 812 | 812 | 786 | 790 | 8,000 | 1,580 |
| 1998-06-03 | 816 | 816 | 811 | 813 | 42,000 | 1,626 |
| 1998-06-02 | 815 | 815 | 810 | 813 | 20,000 | 1,626 |
| 1998-06-01 | 800 | 804 | 786 | 786 | 52,000 | 1,572 |
| 1998-05-29 | 816 | 816 | 800 | 800 | 24,000 | 1,600 |
| 1998-05-28 | 780 | 810 | 780 | 810 | 17,000 | 1,620 |
| 1998-05-27 | 789 | 790 | 780 | 785 | 115,000 | 1,570 |
| 1998-05-26 | 790 | 810 | 790 | 805 | 51,000 | 1,610 |
| 1998-05-25 | 773 | 785 | 770 | 780 | 44,000 | 1,560 |
| 1998-05-22 | 801 | 801 | 768 | 773 | 72,000 | 1,546 |
| 1998-05-21 | 800 | 800 | 799 | 800 | 76,000 | 1,600 |
| 1998-05-20 | 790 | 800 | 775 | 775 | 79,000 | 1,550 |
| 1998-05-19 | 810 | 810 | 800 | 800 | 12,000 | 1,600 |
| 1998-05-18 | 795 | 796 | 770 | 770 | 24,000 | 1,540 |
| 1998-05-15 | 793 | 805 | 790 | 796 | 87,000 | 1,592 |
| 1998-05-14 | 795 | 800 | 793 | 793 | 25,000 | 1,586 |
| 1998-05-13 | 820 | 820 | 795 | 795 | 61,000 | 1,590 |
| 1998-05-12 | 814 | 820 | 810 | 820 | 92,000 | 1,640 |
| 1998-05-11 | 805 | 806 | 805 | 805 | 11,000 | 1,610 |
| 1998-05-08 | 810 | 816 | 810 | 810 | 14,000 | 1,620 |
| 1998-05-07 | 800 | 808 | 795 | 808 | 66,000 | 1,616 |
| 1998-05-06 | 835 | 835 | 825 | 830 | 46,000 | 1,660 |
| 1998-05-01 | 824 | 830 | 821 | 824 | 125,000 | 1,648 |
| 1998-04-30 | 820 | 824 | 803 | 824 | 42,000 | 1,648 |
| 1998-04-28 | 800 | 800 | 796 | 800 | 32,000 | 1,600 |
| 1998-04-27 | 800 | 800 | 792 | 792 | 22,000 | 1,584 |
| 1998-04-24 | 800 | 803 | 790 | 800 | 137,000 | 1,600 |
| 1998-04-23 | 805 | 806 | 800 | 800 | 95,000 | 1,600 |
| 1998-04-22 | 809 | 810 | 803 | 807 | 127,000 | 1,614 |
| 1998-04-21 | 810 | 814 | 805 | 810 | 113,000 | 1,620 |
| 1998-04-20 | 800 | 805 | 797 | 805 | 161,000 | 1,610 |
| 1998-04-17 | 822 | 822 | 797 | 800 | 393,000 | 1,600 |
| 1998-04-16 | 829 | 829 | 780 | 782 | 27,000 | 1,564 |
| 1998-04-15 | 835 | 835 | 822 | 830 | 37,000 | 1,660 |
| 1998-04-14 | 840 | 840 | 810 | 810 | 21,000 | 1,620 |
| 1998-04-13 | 835 | 843 | 835 | 840 | 73,000 | 1,680 |
| 1998-04-10 | 837 | 845 | 830 | 840 | 63,000 | 1,680 |
| 1998-04-09 | 803 | 832 | 799 | 832 | 60,000 | 1,664 |
| 1998-04-08 | 779 | 801 | 779 | 799 | 114,000 | 1,598 |
| 1998-04-07 | 761 | 780 | 761 | 780 | 35,000 | 1,560 |
| 1998-04-06 | 770 | 771 | 750 | 759 | 33,000 | 1,518 |
| 1998-04-03 | 765 | 776 | 755 | 764 | 50,000 | 1,528 |
| 1998-04-02 | 771 | 775 | 750 | 750 | 117,000 | 1,500 |
| 1998-04-01 | 826 | 826 | 772 | 772 | 139,000 | 1,544 |
| 1998-03-31 | 863 | 863 | 808 | 826 | 77,000 | 1,652 |
| 1998-03-30 | 880 | 881 | 875 | 875 | 57,000 | 1,750 |
| 1998-03-27 | 910 | 920 | 890 | 890 | 82,000 | 1,780 |
| 1998-03-26 | 896 | 930 | 896 | 930 | 69,000 | 1,860 |
| 1998-03-25 | 910 | 915 | 890 | 891 | 45,000 | 1,782 |
| 1998-03-24 | 909 | 920 | 909 | 910 | 70,000 | 1,820 |
| 1998-03-23 | 921 | 959 | 921 | 927 | 85,000 | 1,854 |
| 1998-03-20 | 896 | 920 | 896 | 918 | 96,000 | 1,836 |
| 1998-03-19 | 892 | 916 | 892 | 915 | 140,000 | 1,830 |
| 1998-03-18 | 890 | 908 | 877 | 902 | 140,000 | 1,804 |
| 1998-03-17 | 850 | 870 | 841 | 870 | 24,000 | 1,740 |
| 1998-03-16 | 870 | 870 | 859 | 860 | 18,000 | 1,720 |
| 1998-03-13 | 851 | 870 | 851 | 870 | 93,000 | 1,740 |
| 1998-03-12 | 869 | 869 | 860 | 860 | 23,000 | 1,720 |
| 1998-03-11 | 875 | 885 | 874 | 875 | 25,000 | 1,750 |
| 1998-03-10 | 835 | 870 | 835 | 870 | 161,000 | 1,740 |
| 1998-03-09 | 855 | 856 | 850 | 850 | 20,000 | 1,700 |
| 1998-03-06 | 839 | 854 | 833 | 854 | 25,000 | 1,708 |
| 1998-03-05 | 849 | 849 | 849 | 849 | 4,000 | 1,698 |
| 1998-03-04 | 880 | 880 | 880 | 880 | 2,000 | 1,760 |
| 1998-03-03 | 888 | 900 | 888 | 890 | 37,000 | 1,780 |
| 1998-03-02 | 849 | 870 | 845 | 870 | 75,000 | 1,740 |
| 1998-02-27 | 821 | 850 | 821 | 850 | 10,000 | 1,700 |
| 1998-02-25 | 809 | 809 | 780 | 793 | 46,000 | 1,586 |
| 1998-02-24 | 850 | 850 | 810 | 810 | 74,000 | 1,620 |
| 1998-02-23 | 870 | 870 | 830 | 830 | 54,000 | 1,660 |
| 1998-02-20 | 856 | 856 | 835 | 850 | 33,000 | 1,700 |
| 1998-02-19 | 870 | 870 | 865 | 866 | 63,000 | 1,732 |
| 1998-02-18 | 890 | 890 | 878 | 879 | 56,000 | 1,758 |
| 1998-02-17 | 870 | 900 | 870 | 900 | 21,000 | 1,800 |
| 1998-02-16 | 876 | 876 | 870 | 870 | 21,000 | 1,740 |
| 1998-02-13 | 876 | 880 | 876 | 880 | 28,000 | 1,760 |
| 1998-02-12 | 920 | 920 | 896 | 899 | 38,000 | 1,798 |
| 1998-02-10 | 875 | 900 | 870 | 900 | 141,000 | 1,800 |
| 1998-02-09 | 835 | 865 | 835 | 865 | 40,000 | 1,730 |
| 1998-02-06 | 828 | 871 | 827 | 865 | 172,000 | 1,730 |
| 1998-02-05 | 785 | 806 | 785 | 804 | 23,000 | 1,608 |
| 1998-02-04 | 785 | 788 | 780 | 788 | 45,000 | 1,576 |
| 1998-02-03 | 794 | 794 | 770 | 785 | 90,000 | 1,570 |
| 1998-02-02 | 847 | 847 | 781 | 781 | 49,000 | 1,562 |
| 1998-01-30 | 815 | 818 | 815 | 818 | 39,000 | 1,636 |
| 1998-01-29 | 818 | 818 | 815 | 815 | 42,000 | 1,630 |
| 1998-01-28 | 834 | 845 | 815 | 815 | 92,000 | 1,630 |
| 1998-01-27 | 844 | 844 | 820 | 824 | 187,000 | 1,648 |
| 1998-01-26 | 809 | 840 | 809 | 834 | 102,000 | 1,668 |
| 1998-01-23 | 801 | 811 | 798 | 810 | 149,000 | 1,620 |
| 1998-01-22 | 785 | 801 | 785 | 801 | 69,000 | 1,602 |
| 1998-01-21 | 796 | 811 | 796 | 805 | 69,000 | 1,610 |
| 1998-01-20 | 799 | 799 | 786 | 796 | 46,000 | 1,592 |
| 1998-01-19 | 780 | 815 | 780 | 780 | 112,000 | 1,560 |
| 1998-01-16 | 750 | 780 | 750 | 780 | 50,000 | 1,560 |
| 1998-01-14 | 726 | 749 | 726 | 749 | 28,000 | 1,498 |
| 1998-01-13 | 705 | 710 | 705 | 708 | 23,000 | 1,416 |
| 1998-01-12 | 693 | 720 | 693 | 695 | 55,000 | 1,390 |
| 1998-01-09 | 722 | 723 | 711 | 713 | 15,000 | 1,426 |
| 1998-01-08 | 710 | 750 | 710 | 730 | 25,000 | 1,460 |
| 1998-01-07 | 710 | 719 | 690 | 710 | 36,000 | 1,420 |
| 1998-01-06 | 743 | 743 | 720 | 730 | 20,000 | 1,460 |
| 1998-01-05 | 733 | 733 | 723 | 723 | 7,000 | 1,446 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
