8242 エイチ・ツー・オー リテイリング(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 775 | 788 | 775 | 788 | 64,000 | 1,576 |
| 2001-12-27 | 795 | 795 | 776 | 785 | 87,000 | 1,570 |
| 2001-12-26 | 795 | 799 | 784 | 790 | 93,000 | 1,580 |
| 2001-12-25 | 775 | 803 | 767 | 799 | 323,000 | 1,598 |
| 2001-12-21 | 789 | 803 | 770 | 780 | 422,000 | 1,560 |
| 2001-12-20 | 780 | 792 | 771 | 779 | 231,000 | 1,558 |
| 2001-12-19 | 780 | 785 | 763 | 780 | 278,000 | 1,560 |
| 2001-12-18 | 790 | 790 | 771 | 773 | 153,000 | 1,546 |
| 2001-12-17 | 791 | 791 | 780 | 785 | 322,000 | 1,570 |
| 2001-12-14 | 770 | 795 | 770 | 795 | 772,000 | 1,590 |
| 2001-12-13 | 787 | 790 | 767 | 772 | 302,000 | 1,544 |
| 2001-12-12 | 770 | 795 | 765 | 786 | 262,000 | 1,572 |
| 2001-12-11 | 770 | 771 | 755 | 760 | 174,000 | 1,520 |
| 2001-12-10 | 773 | 774 | 764 | 774 | 283,000 | 1,548 |
| 2001-12-07 | 793 | 794 | 771 | 775 | 199,000 | 1,550 |
| 2001-12-06 | 795 | 800 | 785 | 785 | 384,000 | 1,570 |
| 2001-12-05 | 789 | 795 | 778 | 795 | 240,000 | 1,590 |
| 2001-12-04 | 763 | 805 | 762 | 802 | 656,000 | 1,604 |
| 2001-12-03 | 760 | 768 | 759 | 760 | 476,000 | 1,520 |
| 2001-11-30 | 756 | 769 | 746 | 755 | 318,000 | 1,510 |
| 2001-11-29 | 739 | 748 | 739 | 741 | 235,000 | 1,482 |
| 2001-11-28 | 735 | 750 | 735 | 749 | 172,000 | 1,498 |
| 2001-11-27 | 754 | 755 | 740 | 755 | 274,000 | 1,510 |
| 2001-11-26 | 750 | 757 | 749 | 751 | 174,000 | 1,502 |
| 2001-11-22 | 731 | 750 | 731 | 750 | 226,000 | 1,500 |
| 2001-11-21 | 758 | 763 | 740 | 748 | 569,000 | 1,496 |
| 2001-11-20 | 761 | 761 | 750 | 758 | 302,000 | 1,516 |
| 2001-11-19 | 727 | 761 | 727 | 761 | 282,000 | 1,522 |
| 2001-11-16 | 721 | 747 | 720 | 737 | 609,000 | 1,474 |
| 2001-11-15 | 722 | 724 | 695 | 705 | 578,000 | 1,410 |
| 2001-11-14 | 730 | 740 | 716 | 722 | 360,000 | 1,444 |
| 2001-11-13 | 718 | 722 | 710 | 718 | 254,000 | 1,436 |
| 2001-11-12 | 719 | 728 | 708 | 708 | 180,000 | 1,416 |
| 2001-11-09 | 679 | 704 | 678 | 699 | 347,000 | 1,398 |
| 2001-11-08 | 700 | 700 | 680 | 699 | 259,000 | 1,398 |
| 2001-11-07 | 707 | 708 | 665 | 665 | 236,000 | 1,330 |
| 2001-11-06 | 683 | 700 | 682 | 700 | 294,000 | 1,400 |
| 2001-11-05 | 686 | 690 | 681 | 689 | 282,000 | 1,378 |
| 2001-11-02 | 735 | 743 | 720 | 721 | 103,000 | 1,442 |
| 2001-11-01 | 740 | 743 | 735 | 743 | 320,000 | 1,486 |
| 2001-10-31 | 745 | 745 | 731 | 732 | 318,000 | 1,464 |
| 2001-10-30 | 758 | 758 | 745 | 747 | 194,000 | 1,494 |
| 2001-10-29 | 770 | 771 | 762 | 768 | 201,000 | 1,536 |
| 2001-10-26 | 767 | 774 | 767 | 772 | 530,000 | 1,544 |
| 2001-10-25 | 775 | 775 | 762 | 767 | 282,000 | 1,534 |
| 2001-10-24 | 770 | 778 | 760 | 768 | 455,000 | 1,536 |
| 2001-10-23 | 770 | 770 | 742 | 750 | 226,000 | 1,500 |
| 2001-10-22 | 770 | 770 | 756 | 756 | 202,000 | 1,512 |
| 2001-10-19 | 749 | 761 | 735 | 753 | 305,000 | 1,506 |
| 2001-10-18 | 768 | 770 | 741 | 749 | 350,000 | 1,498 |
| 2001-10-17 | 740 | 784 | 737 | 778 | 1,075,000 | 1,556 |
| 2001-10-16 | 700 | 701 | 690 | 700 | 165,000 | 1,400 |
| 2001-10-15 | 725 | 725 | 703 | 705 | 296,000 | 1,410 |
| 2001-10-12 | 720 | 728 | 716 | 727 | 326,000 | 1,454 |
| 2001-10-11 | 712 | 715 | 703 | 711 | 208,000 | 1,422 |
| 2001-10-10 | 705 | 708 | 699 | 705 | 224,000 | 1,410 |
| 2001-10-09 | 670 | 696 | 669 | 688 | 80,000 | 1,376 |
| 2001-10-05 | 685 | 697 | 678 | 690 | 202,000 | 1,380 |
| 2001-10-04 | 693 | 693 | 665 | 685 | 198,000 | 1,370 |
| 2001-10-03 | 709 | 715 | 680 | 680 | 218,000 | 1,360 |
| 2001-10-02 | 702 | 710 | 700 | 710 | 287,000 | 1,420 |
| 2001-10-01 | 699 | 710 | 689 | 701 | 262,000 | 1,402 |
| 2001-09-28 | 703 | 710 | 699 | 700 | 409,000 | 1,400 |
| 2001-09-27 | 650 | 710 | 650 | 704 | 446,000 | 1,408 |
| 2001-09-26 | 640 | 650 | 633 | 650 | 195,000 | 1,300 |
| 2001-09-25 | 616 | 648 | 616 | 630 | 105,000 | 1,260 |
| 2001-09-21 | 628 | 630 | 601 | 601 | 285,000 | 1,202 |
| 2001-09-20 | 632 | 639 | 625 | 638 | 201,000 | 1,276 |
| 2001-09-19 | 648 | 697 | 647 | 660 | 811,000 | 1,320 |
| 2001-09-18 | 601 | 611 | 593 | 608 | 264,000 | 1,216 |
| 2001-09-17 | 593 | 593 | 570 | 571 | 240,000 | 1,142 |
| 2001-09-14 | 594 | 596 | 576 | 593 | 473,000 | 1,186 |
| 2001-09-13 | 560 | 565 | 540 | 547 | 196,000 | 1,094 |
| 2001-09-12 | 526 | 553 | 526 | 540 | 89,000 | 1,080 |
| 2001-09-11 | 589 | 589 | 567 | 576 | 114,000 | 1,152 |
| 2001-09-10 | 580 | 586 | 570 | 581 | 161,000 | 1,162 |
| 2001-09-07 | 609 | 609 | 593 | 597 | 203,000 | 1,194 |
| 2001-09-06 | 605 | 609 | 603 | 605 | 153,000 | 1,210 |
| 2001-09-05 | 615 | 615 | 600 | 601 | 212,000 | 1,202 |
| 2001-09-04 | 631 | 641 | 615 | 625 | 184,000 | 1,250 |
| 2001-09-03 | 631 | 640 | 631 | 631 | 120,000 | 1,262 |
| 2001-08-31 | 640 | 665 | 637 | 660 | 355,000 | 1,320 |
| 2001-08-30 | 675 | 675 | 625 | 652 | 284,000 | 1,304 |
| 2001-08-29 | 678 | 684 | 672 | 676 | 298,000 | 1,352 |
| 2001-08-28 | 675 | 680 | 672 | 680 | 180,000 | 1,360 |
| 2001-08-27 | 671 | 680 | 661 | 669 | 129,000 | 1,338 |
| 2001-08-24 | 699 | 699 | 674 | 676 | 93,000 | 1,352 |
| 2001-08-23 | 688 | 704 | 688 | 692 | 133,000 | 1,384 |
| 2001-08-22 | 682 | 701 | 682 | 698 | 57,000 | 1,396 |
| 2001-08-21 | 736 | 736 | 682 | 696 | 84,000 | 1,392 |
| 2001-08-20 | 739 | 739 | 711 | 716 | 74,000 | 1,432 |
| 2001-08-17 | 738 | 738 | 728 | 729 | 197,000 | 1,458 |
| 2001-08-16 | 739 | 739 | 725 | 730 | 216,000 | 1,460 |
| 2001-08-15 | 700 | 760 | 700 | 740 | 321,000 | 1,480 |
| 2001-08-14 | 708 | 708 | 680 | 700 | 144,000 | 1,400 |
| 2001-08-13 | 685 | 687 | 677 | 681 | 86,000 | 1,362 |
| 2001-08-10 | 687 | 711 | 687 | 705 | 200,000 | 1,410 |
| 2001-08-09 | 679 | 691 | 679 | 686 | 125,000 | 1,372 |
| 2001-08-08 | 691 | 692 | 674 | 679 | 170,000 | 1,358 |
| 2001-08-07 | 690 | 695 | 682 | 695 | 153,000 | 1,390 |
| 2001-08-06 | 669 | 690 | 668 | 690 | 293,000 | 1,380 |
| 2001-08-03 | 688 | 698 | 686 | 689 | 247,000 | 1,378 |
| 2001-08-02 | 700 | 720 | 700 | 708 | 246,000 | 1,416 |
| 2001-08-01 | 727 | 727 | 706 | 720 | 184,000 | 1,440 |
| 2001-07-31 | 725 | 729 | 719 | 727 | 155,000 | 1,454 |
| 2001-07-30 | 720 | 723 | 717 | 720 | 140,000 | 1,440 |
| 2001-07-27 | 723 | 739 | 719 | 720 | 138,000 | 1,440 |
| 2001-07-26 | 733 | 733 | 725 | 733 | 228,000 | 1,466 |
| 2001-07-25 | 740 | 740 | 734 | 734 | 190,000 | 1,468 |
| 2001-07-24 | 708 | 735 | 706 | 735 | 164,000 | 1,470 |
| 2001-07-23 | 728 | 728 | 710 | 718 | 145,000 | 1,436 |
| 2001-07-19 | 720 | 728 | 716 | 728 | 196,000 | 1,456 |
| 2001-07-18 | 739 | 739 | 717 | 725 | 173,000 | 1,450 |
| 2001-07-17 | 740 | 740 | 732 | 734 | 206,000 | 1,468 |
| 2001-07-16 | 739 | 740 | 735 | 740 | 37,000 | 1,480 |
| 2001-07-13 | 741 | 741 | 735 | 739 | 78,000 | 1,478 |
| 2001-07-12 | 735 | 748 | 735 | 746 | 237,000 | 1,492 |
| 2001-07-11 | 720 | 735 | 720 | 730 | 199,000 | 1,460 |
| 2001-07-10 | 716 | 730 | 716 | 730 | 180,000 | 1,460 |
| 2001-07-09 | 714 | 720 | 713 | 716 | 100,000 | 1,432 |
| 2001-07-06 | 725 | 727 | 722 | 724 | 120,000 | 1,448 |
| 2001-07-05 | 734 | 749 | 734 | 742 | 114,000 | 1,484 |
| 2001-07-04 | 740 | 745 | 732 | 745 | 326,000 | 1,490 |
| 2001-07-03 | 720 | 730 | 701 | 722 | 135,000 | 1,444 |
| 2001-07-02 | 721 | 721 | 710 | 720 | 123,000 | 1,440 |
| 2001-06-29 | 721 | 745 | 721 | 742 | 230,000 | 1,484 |
| 2001-06-28 | 725 | 745 | 725 | 728 | 75,000 | 1,456 |
| 2001-06-27 | 745 | 754 | 740 | 745 | 369,000 | 1,490 |
| 2001-06-26 | 741 | 741 | 730 | 736 | 222,000 | 1,472 |
| 2001-06-25 | 741 | 745 | 731 | 741 | 346,000 | 1,482 |
| 2001-06-22 | 731 | 746 | 719 | 730 | 633,000 | 1,460 |
| 2001-06-21 | 703 | 735 | 698 | 731 | 1,147,000 | 1,462 |
| 2001-06-20 | 679 | 710 | 674 | 683 | 892,000 | 1,366 |
| 2001-06-19 | 672 | 679 | 663 | 674 | 99,000 | 1,348 |
| 2001-06-18 | 670 | 681 | 655 | 681 | 292,000 | 1,362 |
| 2001-06-15 | 661 | 670 | 657 | 670 | 191,000 | 1,340 |
| 2001-06-14 | 678 | 678 | 669 | 671 | 160,000 | 1,342 |
| 2001-06-13 | 678 | 678 | 660 | 669 | 216,000 | 1,338 |
| 2001-06-12 | 685 | 693 | 663 | 678 | 232,000 | 1,356 |
| 2001-06-11 | 662 | 680 | 650 | 680 | 295,000 | 1,360 |
| 2001-06-08 | 668 | 693 | 668 | 681 | 441,000 | 1,362 |
| 2001-06-07 | 695 | 707 | 690 | 698 | 683,000 | 1,396 |
| 2001-06-06 | 670 | 692 | 670 | 685 | 388,000 | 1,370 |
| 2001-06-05 | 670 | 676 | 653 | 663 | 624,000 | 1,326 |
| 2001-06-04 | 650 | 710 | 650 | 709 | 1,253,000 | 1,418 |
| 2001-06-01 | 620 | 660 | 618 | 655 | 1,038,000 | 1,310 |
| 2001-05-31 | 610 | 613 | 597 | 601 | 143,000 | 1,202 |
| 2001-05-30 | 605 | 625 | 605 | 619 | 1,079,000 | 1,238 |
| 2001-05-29 | 575 | 610 | 575 | 610 | 449,000 | 1,220 |
| 2001-05-28 | 579 | 579 | 562 | 567 | 240,000 | 1,134 |
| 2001-05-25 | 599 | 599 | 579 | 579 | 350,000 | 1,158 |
| 2001-05-24 | 557 | 580 | 555 | 569 | 386,000 | 1,138 |
| 2001-05-23 | 532 | 545 | 532 | 537 | 277,000 | 1,074 |
| 2001-05-22 | 561 | 561 | 530 | 531 | 359,000 | 1,062 |
| 2001-05-21 | 560 | 560 | 531 | 531 | 199,000 | 1,062 |
| 2001-05-18 | 570 | 573 | 561 | 561 | 79,000 | 1,122 |
| 2001-05-17 | 562 | 569 | 562 | 569 | 145,000 | 1,138 |
| 2001-05-16 | 590 | 590 | 562 | 562 | 262,000 | 1,124 |
| 2001-05-15 | 590 | 595 | 585 | 591 | 74,000 | 1,182 |
| 2001-05-14 | 590 | 591 | 585 | 590 | 39,000 | 1,180 |
| 2001-05-11 | 590 | 595 | 585 | 591 | 100,000 | 1,182 |
| 2001-05-10 | 575 | 587 | 573 | 580 | 104,000 | 1,160 |
| 2001-05-09 | 595 | 595 | 570 | 570 | 193,000 | 1,140 |
| 2001-05-08 | 599 | 604 | 590 | 600 | 210,000 | 1,200 |
| 2001-05-07 | 609 | 609 | 600 | 604 | 113,000 | 1,208 |
| 2001-05-02 | 601 | 608 | 597 | 605 | 145,000 | 1,210 |
| 2001-05-01 | 598 | 598 | 588 | 595 | 220,000 | 1,190 |
| 2001-04-27 | 600 | 610 | 582 | 585 | 213,000 | 1,170 |
| 2001-04-26 | 599 | 613 | 591 | 600 | 469,000 | 1,200 |
| 2001-04-25 | 580 | 600 | 560 | 599 | 816,000 | 1,198 |
| 2001-04-24 | 547 | 560 | 541 | 560 | 103,000 | 1,120 |
| 2001-04-23 | 555 | 555 | 541 | 543 | 124,000 | 1,086 |
| 2001-04-20 | 545 | 550 | 545 | 550 | 63,000 | 1,100 |
| 2001-04-19 | 549 | 555 | 545 | 555 | 122,000 | 1,110 |
| 2001-04-18 | 549 | 550 | 541 | 550 | 138,000 | 1,100 |
| 2001-04-17 | 535 | 550 | 531 | 550 | 212,000 | 1,100 |
| 2001-04-16 | 524 | 530 | 523 | 530 | 100,000 | 1,060 |
| 2001-04-13 | 532 | 532 | 521 | 521 | 160,000 | 1,042 |
| 2001-04-12 | 530 | 544 | 530 | 531 | 206,000 | 1,062 |
| 2001-04-11 | 535 | 537 | 534 | 537 | 196,000 | 1,074 |
| 2001-04-10 | 531 | 540 | 531 | 535 | 109,000 | 1,070 |
| 2001-04-09 | 539 | 540 | 531 | 540 | 143,000 | 1,080 |
| 2001-04-06 | 535 | 540 | 512 | 538 | 178,000 | 1,076 |
| 2001-04-05 | 520 | 535 | 520 | 535 | 113,000 | 1,070 |
| 2001-04-04 | 521 | 525 | 515 | 516 | 53,000 | 1,032 |
| 2001-04-03 | 520 | 525 | 503 | 520 | 61,000 | 1,040 |
| 2001-04-02 | 535 | 535 | 501 | 503 | 150,000 | 1,006 |
| 2001-03-30 | 525 | 535 | 525 | 535 | 183,000 | 1,070 |
| 2001-03-29 | 520 | 530 | 520 | 524 | 171,000 | 1,048 |
| 2001-03-28 | 515 | 525 | 511 | 520 | 84,000 | 1,040 |
| 2001-03-27 | 521 | 530 | 510 | 525 | 171,000 | 1,050 |
| 2001-03-26 | 512 | 530 | 512 | 530 | 128,000 | 1,060 |
| 2001-03-23 | 500 | 505 | 498 | 505 | 289,000 | 1,010 |
| 2001-03-22 | 500 | 503 | 491 | 500 | 238,000 | 1,000 |
| 2001-03-21 | 479 | 500 | 474 | 500 | 152,000 | 1,000 |
| 2001-03-19 | 460 | 470 | 460 | 470 | 56,000 | 940 |
| 2001-03-16 | 449 | 465 | 448 | 456 | 72,000 | 912 |
| 2001-03-15 | 448 | 457 | 445 | 445 | 207,000 | 890 |
| 2001-03-14 | 455 | 455 | 445 | 445 | 174,000 | 890 |
| 2001-03-13 | 455 | 455 | 444 | 445 | 293,000 | 890 |
| 2001-03-12 | 446 | 466 | 446 | 450 | 642,000 | 900 |
| 2001-03-09 | 487 | 493 | 484 | 491 | 338,000 | 982 |
| 2001-03-08 | 480 | 488 | 480 | 487 | 105,000 | 974 |
| 2001-03-07 | 478 | 490 | 478 | 487 | 79,000 | 974 |
| 2001-03-06 | 477 | 483 | 477 | 477 | 245,000 | 954 |
| 2001-03-05 | 492 | 492 | 475 | 475 | 143,000 | 950 |
| 2001-03-02 | 496 | 500 | 486 | 490 | 311,000 | 980 |
| 2001-03-01 | 492 | 494 | 492 | 494 | 80,000 | 988 |
| 2001-02-28 | 492 | 498 | 492 | 492 | 79,000 | 984 |
| 2001-02-27 | 490 | 501 | 490 | 492 | 44,000 | 984 |
| 2001-02-26 | 492 | 500 | 492 | 497 | 37,000 | 994 |
| 2001-02-23 | 485 | 499 | 485 | 499 | 48,000 | 998 |
| 2001-02-22 | 490 | 497 | 481 | 492 | 45,000 | 984 |
| 2001-02-21 | 499 | 500 | 498 | 499 | 51,000 | 998 |
| 2001-02-20 | 492 | 500 | 492 | 500 | 101,000 | 1,000 |
| 2001-02-19 | 501 | 502 | 493 | 493 | 58,000 | 986 |
| 2001-02-16 | 494 | 501 | 491 | 500 | 105,000 | 1,000 |
| 2001-02-15 | 487 | 498 | 487 | 493 | 75,000 | 986 |
| 2001-02-14 | 481 | 487 | 480 | 486 | 239,000 | 972 |
| 2001-02-13 | 477 | 492 | 477 | 489 | 34,000 | 978 |
| 2001-02-09 | 486 | 494 | 485 | 492 | 77,000 | 984 |
| 2001-02-08 | 496 | 502 | 490 | 496 | 111,000 | 992 |
| 2001-02-07 | 503 | 505 | 496 | 496 | 34,000 | 992 |
| 2001-02-06 | 499 | 509 | 499 | 509 | 40,000 | 1,018 |
| 2001-02-05 | 500 | 505 | 498 | 500 | 41,000 | 1,000 |
| 2001-02-02 | 507 | 516 | 503 | 503 | 77,000 | 1,006 |
| 2001-02-01 | 520 | 523 | 500 | 502 | 62,000 | 1,004 |
| 2001-01-31 | 507 | 526 | 507 | 521 | 270,000 | 1,042 |
| 2001-01-30 | 495 | 508 | 495 | 505 | 84,000 | 1,010 |
| 2001-01-29 | 491 | 498 | 491 | 492 | 49,000 | 984 |
| 2001-01-26 | 505 | 511 | 505 | 509 | 81,000 | 1,018 |
| 2001-01-25 | 495 | 509 | 495 | 505 | 92,000 | 1,010 |
| 2001-01-24 | 504 | 505 | 500 | 500 | 86,000 | 1,000 |
| 2001-01-23 | 497 | 504 | 497 | 501 | 42,000 | 1,002 |
| 2001-01-22 | 496 | 498 | 494 | 496 | 113,000 | 992 |
| 2001-01-19 | 494 | 504 | 490 | 496 | 90,000 | 992 |
| 2001-01-18 | 495 | 500 | 494 | 499 | 140,000 | 998 |
| 2001-01-17 | 489 | 498 | 489 | 498 | 96,000 | 996 |
| 2001-01-16 | 495 | 504 | 487 | 487 | 91,000 | 974 |
| 2001-01-15 | 495 | 506 | 495 | 499 | 104,000 | 998 |
| 2001-01-12 | 490 | 510 | 490 | 505 | 201,000 | 1,010 |
| 2001-01-11 | 480 | 490 | 480 | 485 | 94,000 | 970 |
| 2001-01-10 | 480 | 485 | 479 | 484 | 96,000 | 968 |
| 2001-01-09 | 476 | 495 | 476 | 490 | 50,000 | 980 |
| 2001-01-05 | 498 | 508 | 498 | 501 | 73,000 | 1,002 |
| 2001-01-04 | 520 | 520 | 498 | 498 | 57,000 | 996 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
