8242 エイチ・ツー・オー リテイリング(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 570 | 577 | 568 | 573 | 78,000 | 1,146 |
| 2002-12-27 | 565 | 569 | 560 | 565 | 203,000 | 1,130 |
| 2002-12-26 | 545 | 560 | 545 | 557 | 87,000 | 1,114 |
| 2002-12-25 | 540 | 540 | 534 | 538 | 108,000 | 1,076 |
| 2002-12-24 | 513 | 538 | 511 | 526 | 373,000 | 1,052 |
| 2002-12-20 | 539 | 544 | 526 | 526 | 536,000 | 1,052 |
| 2002-12-19 | 549 | 550 | 528 | 539 | 409,000 | 1,078 |
| 2002-12-18 | 565 | 569 | 542 | 548 | 372,000 | 1,096 |
| 2002-12-17 | 561 | 580 | 560 | 580 | 319,000 | 1,160 |
| 2002-12-16 | 561 | 566 | 554 | 560 | 270,000 | 1,120 |
| 2002-12-13 | 577 | 587 | 558 | 562 | 546,000 | 1,124 |
| 2002-12-12 | 591 | 595 | 580 | 587 | 338,000 | 1,174 |
| 2002-12-11 | 609 | 611 | 587 | 587 | 274,000 | 1,174 |
| 2002-12-10 | 610 | 616 | 595 | 608 | 537,000 | 1,216 |
| 2002-12-09 | 619 | 625 | 613 | 620 | 282,000 | 1,240 |
| 2002-12-06 | 620 | 625 | 608 | 619 | 412,000 | 1,238 |
| 2002-12-05 | 640 | 640 | 613 | 622 | 498,000 | 1,244 |
| 2002-12-04 | 632 | 653 | 632 | 649 | 429,000 | 1,298 |
| 2002-12-03 | 668 | 678 | 637 | 637 | 444,000 | 1,274 |
| 2002-12-02 | 688 | 698 | 687 | 688 | 300,000 | 1,376 |
| 2002-11-29 | 700 | 708 | 694 | 694 | 264,000 | 1,388 |
| 2002-11-28 | 708 | 720 | 697 | 697 | 197,000 | 1,394 |
| 2002-11-27 | 699 | 723 | 687 | 708 | 419,000 | 1,416 |
| 2002-11-26 | 700 | 708 | 693 | 700 | 545,000 | 1,400 |
| 2002-11-25 | 670 | 699 | 669 | 692 | 467,000 | 1,384 |
| 2002-11-22 | 670 | 674 | 648 | 659 | 537,000 | 1,318 |
| 2002-11-21 | 626 | 670 | 615 | 655 | 563,000 | 1,310 |
| 2002-11-20 | 582 | 594 | 581 | 581 | 797,000 | 1,162 |
| 2002-11-19 | 555 | 562 | 520 | 562 | 585,000 | 1,124 |
| 2002-11-18 | 581 | 593 | 580 | 585 | 514,000 | 1,170 |
| 2002-11-15 | 601 | 606 | 588 | 590 | 174,000 | 1,180 |
| 2002-11-14 | 627 | 627 | 585 | 600 | 426,000 | 1,200 |
| 2002-11-13 | 580 | 617 | 575 | 617 | 389,000 | 1,234 |
| 2002-11-12 | 576 | 608 | 576 | 593 | 338,000 | 1,186 |
| 2002-11-11 | 597 | 598 | 586 | 586 | 215,000 | 1,172 |
| 2002-11-08 | 615 | 615 | 600 | 602 | 495,000 | 1,204 |
| 2002-11-07 | 641 | 642 | 612 | 620 | 398,000 | 1,240 |
| 2002-11-06 | 642 | 650 | 638 | 645 | 256,000 | 1,290 |
| 2002-11-05 | 668 | 668 | 641 | 661 | 185,000 | 1,322 |
| 2002-11-01 | 673 | 678 | 663 | 667 | 575,000 | 1,334 |
| 2002-10-31 | 665 | 670 | 657 | 667 | 264,000 | 1,334 |
| 2002-10-30 | 661 | 668 | 660 | 662 | 270,000 | 1,324 |
| 2002-10-29 | 654 | 668 | 654 | 667 | 253,000 | 1,334 |
| 2002-10-28 | 661 | 664 | 645 | 664 | 89,000 | 1,328 |
| 2002-10-25 | 638 | 663 | 638 | 660 | 272,000 | 1,320 |
| 2002-10-24 | 652 | 652 | 626 | 637 | 296,000 | 1,274 |
| 2002-10-23 | 675 | 681 | 660 | 667 | 321,000 | 1,334 |
| 2002-10-22 | 707 | 707 | 681 | 681 | 323,000 | 1,362 |
| 2002-10-21 | 718 | 720 | 707 | 707 | 457,000 | 1,414 |
| 2002-10-18 | 720 | 725 | 701 | 701 | 232,000 | 1,402 |
| 2002-10-17 | 716 | 730 | 715 | 715 | 613,000 | 1,430 |
| 2002-10-16 | 713 | 713 | 693 | 706 | 432,000 | 1,412 |
| 2002-10-15 | 687 | 700 | 684 | 693 | 219,000 | 1,386 |
| 2002-10-11 | 691 | 700 | 685 | 686 | 229,000 | 1,372 |
| 2002-10-10 | 680 | 685 | 673 | 680 | 186,000 | 1,360 |
| 2002-10-09 | 695 | 701 | 685 | 686 | 256,000 | 1,372 |
| 2002-10-08 | 719 | 730 | 694 | 695 | 422,000 | 1,390 |
| 2002-10-07 | 733 | 738 | 723 | 727 | 366,000 | 1,454 |
| 2002-10-04 | 723 | 739 | 723 | 732 | 229,000 | 1,464 |
| 2002-10-03 | 725 | 740 | 725 | 729 | 455,000 | 1,458 |
| 2002-10-02 | 750 | 750 | 728 | 728 | 242,000 | 1,456 |
| 2002-10-01 | 768 | 768 | 739 | 743 | 212,000 | 1,486 |
| 2002-09-30 | 770 | 771 | 758 | 771 | 196,000 | 1,542 |
| 2002-09-27 | 756 | 770 | 742 | 770 | 171,000 | 1,540 |
| 2002-09-26 | 727 | 751 | 724 | 736 | 414,000 | 1,472 |
| 2002-09-25 | 723 | 726 | 710 | 717 | 404,000 | 1,434 |
| 2002-09-24 | 705 | 715 | 704 | 715 | 206,000 | 1,430 |
| 2002-09-20 | 702 | 719 | 702 | 713 | 176,000 | 1,426 |
| 2002-09-19 | 740 | 755 | 690 | 692 | 613,000 | 1,384 |
| 2002-09-18 | 702 | 705 | 690 | 700 | 301,000 | 1,400 |
| 2002-09-17 | 709 | 719 | 700 | 702 | 462,000 | 1,404 |
| 2002-09-13 | 750 | 750 | 715 | 719 | 366,000 | 1,438 |
| 2002-09-12 | 735 | 741 | 728 | 740 | 214,000 | 1,480 |
| 2002-09-11 | 774 | 774 | 736 | 736 | 182,000 | 1,472 |
| 2002-09-10 | 750 | 771 | 749 | 764 | 289,000 | 1,528 |
| 2002-09-09 | 746 | 746 | 727 | 735 | 116,000 | 1,470 |
| 2002-09-06 | 728 | 730 | 723 | 728 | 113,000 | 1,456 |
| 2002-09-05 | 747 | 747 | 723 | 732 | 241,000 | 1,464 |
| 2002-09-04 | 745 | 751 | 735 | 737 | 222,000 | 1,474 |
| 2002-09-03 | 741 | 745 | 730 | 735 | 130,000 | 1,470 |
| 2002-09-02 | 750 | 758 | 739 | 745 | 154,000 | 1,490 |
| 2002-08-30 | 757 | 778 | 751 | 766 | 149,000 | 1,532 |
| 2002-08-29 | 780 | 780 | 760 | 760 | 156,000 | 1,520 |
| 2002-08-28 | 795 | 809 | 783 | 800 | 461,000 | 1,600 |
| 2002-08-27 | 780 | 790 | 763 | 789 | 219,000 | 1,578 |
| 2002-08-26 | 762 | 790 | 761 | 790 | 171,000 | 1,580 |
| 2002-08-23 | 779 | 788 | 754 | 755 | 222,000 | 1,510 |
| 2002-08-22 | 735 | 779 | 731 | 773 | 418,000 | 1,546 |
| 2002-08-21 | 751 | 759 | 731 | 732 | 489,000 | 1,464 |
| 2002-08-20 | 755 | 771 | 755 | 766 | 339,000 | 1,532 |
| 2002-08-19 | 786 | 786 | 760 | 765 | 287,000 | 1,530 |
| 2002-08-16 | 806 | 806 | 775 | 796 | 207,000 | 1,592 |
| 2002-08-15 | 806 | 807 | 795 | 796 | 252,000 | 1,592 |
| 2002-08-14 | 806 | 816 | 802 | 816 | 151,000 | 1,632 |
| 2002-08-13 | 818 | 818 | 801 | 805 | 160,000 | 1,610 |
| 2002-08-12 | 835 | 835 | 815 | 817 | 87,000 | 1,634 |
| 2002-08-09 | 840 | 849 | 818 | 833 | 355,000 | 1,666 |
| 2002-08-08 | 853 | 853 | 836 | 840 | 78,000 | 1,680 |
| 2002-08-07 | 846 | 855 | 841 | 847 | 101,000 | 1,694 |
| 2002-08-06 | 851 | 856 | 841 | 841 | 74,000 | 1,682 |
| 2002-08-05 | 846 | 857 | 841 | 841 | 98,000 | 1,682 |
| 2002-08-02 | 870 | 870 | 846 | 846 | 231,000 | 1,692 |
| 2002-08-01 | 835 | 873 | 834 | 871 | 242,000 | 1,742 |
| 2002-07-31 | 840 | 850 | 835 | 835 | 299,000 | 1,670 |
| 2002-07-30 | 820 | 852 | 820 | 849 | 225,000 | 1,698 |
| 2002-07-29 | 798 | 830 | 797 | 820 | 145,000 | 1,640 |
| 2002-07-26 | 840 | 840 | 816 | 818 | 117,000 | 1,636 |
| 2002-07-25 | 860 | 871 | 830 | 830 | 221,000 | 1,660 |
| 2002-07-24 | 872 | 872 | 830 | 830 | 258,000 | 1,660 |
| 2002-07-23 | 891 | 892 | 871 | 878 | 241,000 | 1,756 |
| 2002-07-22 | 906 | 925 | 888 | 901 | 341,000 | 1,802 |
| 2002-07-19 | 930 | 933 | 906 | 906 | 356,000 | 1,812 |
| 2002-07-18 | 905 | 955 | 882 | 955 | 240,000 | 1,910 |
| 2002-07-17 | 870 | 890 | 866 | 888 | 168,000 | 1,776 |
| 2002-07-16 | 886 | 894 | 860 | 860 | 191,000 | 1,720 |
| 2002-07-15 | 910 | 922 | 905 | 905 | 112,000 | 1,810 |
| 2002-07-12 | 923 | 948 | 923 | 940 | 250,000 | 1,880 |
| 2002-07-11 | 914 | 925 | 907 | 916 | 250,000 | 1,832 |
| 2002-07-10 | 908 | 928 | 904 | 904 | 259,000 | 1,808 |
| 2002-07-09 | 875 | 929 | 866 | 928 | 396,000 | 1,856 |
| 2002-07-08 | 887 | 894 | 855 | 855 | 226,000 | 1,710 |
| 2002-07-05 | 880 | 900 | 876 | 881 | 268,000 | 1,762 |
| 2002-07-04 | 896 | 907 | 890 | 890 | 269,000 | 1,780 |
| 2002-07-03 | 869 | 896 | 865 | 889 | 395,000 | 1,778 |
| 2002-07-02 | 886 | 894 | 871 | 875 | 195,000 | 1,750 |
| 2002-07-01 | 902 | 904 | 880 | 885 | 415,000 | 1,770 |
| 2002-06-28 | 881 | 918 | 881 | 912 | 272,000 | 1,824 |
| 2002-06-27 | 872 | 891 | 865 | 881 | 290,000 | 1,762 |
| 2002-06-26 | 900 | 907 | 870 | 882 | 323,000 | 1,764 |
| 2002-06-25 | 919 | 924 | 915 | 918 | 217,000 | 1,836 |
| 2002-06-24 | 910 | 929 | 905 | 929 | 150,000 | 1,858 |
| 2002-06-21 | 921 | 924 | 915 | 917 | 179,000 | 1,834 |
| 2002-06-20 | 913 | 935 | 913 | 931 | 210,000 | 1,862 |
| 2002-06-19 | 939 | 939 | 923 | 923 | 361,000 | 1,846 |
| 2002-06-18 | 950 | 953 | 928 | 949 | 85,000 | 1,898 |
| 2002-06-17 | 957 | 960 | 927 | 930 | 295,000 | 1,860 |
| 2002-06-14 | 985 | 985 | 955 | 967 | 910,000 | 1,934 |
| 2002-06-13 | 955 | 968 | 955 | 955 | 386,000 | 1,910 |
| 2002-06-12 | 920 | 970 | 920 | 966 | 306,000 | 1,932 |
| 2002-06-11 | 920 | 932 | 917 | 930 | 400,000 | 1,860 |
| 2002-06-10 | 960 | 961 | 938 | 940 | 685,000 | 1,880 |
| 2002-06-07 | 982 | 984 | 966 | 970 | 619,000 | 1,940 |
| 2002-06-06 | 955 | 980 | 954 | 959 | 318,000 | 1,918 |
| 2002-06-05 | 947 | 973 | 947 | 954 | 290,000 | 1,908 |
| 2002-06-04 | 975 | 982 | 942 | 946 | 349,000 | 1,892 |
| 2002-06-03 | 990 | 1,000 | 970 | 980 | 230,000 | 1,960 |
| 2002-05-31 | 988 | 995 | 970 | 970 | 474,000 | 1,940 |
| 2002-05-30 | 986 | 986 | 970 | 972 | 234,000 | 1,944 |
| 2002-05-29 | 973 | 990 | 972 | 986 | 323,000 | 1,972 |
| 2002-05-28 | 994 | 996 | 979 | 990 | 311,000 | 1,980 |
| 2002-05-27 | 971 | 1,017 | 971 | 1,010 | 744,000 | 2,020 |
| 2002-05-24 | 1,000 | 1,040 | 997 | 1,029 | 838,000 | 2,058 |
| 2002-05-23 | 1,005 | 1,009 | 989 | 989 | 292,000 | 1,978 |
| 2002-05-22 | 971 | 1,020 | 971 | 1,000 | 901,000 | 2,000 |
| 2002-05-21 | 951 | 970 | 951 | 960 | 301,000 | 1,920 |
| 2002-05-20 | 950 | 960 | 950 | 950 | 387,000 | 1,900 |
| 2002-05-17 | 974 | 975 | 950 | 954 | 357,000 | 1,908 |
| 2002-05-16 | 960 | 975 | 944 | 975 | 813,000 | 1,950 |
| 2002-05-15 | 920 | 975 | 910 | 970 | 1,195,000 | 1,940 |
| 2002-05-14 | 900 | 910 | 895 | 905 | 560,000 | 1,810 |
| 2002-05-13 | 888 | 902 | 886 | 901 | 409,000 | 1,802 |
| 2002-05-10 | 889 | 897 | 882 | 888 | 354,000 | 1,776 |
| 2002-05-09 | 882 | 910 | 882 | 901 | 352,000 | 1,802 |
| 2002-05-08 | 874 | 883 | 872 | 878 | 110,000 | 1,756 |
| 2002-05-07 | 878 | 885 | 866 | 875 | 242,000 | 1,750 |
| 2002-05-02 | 875 | 875 | 869 | 875 | 110,000 | 1,750 |
| 2002-05-01 | 875 | 880 | 869 | 878 | 171,000 | 1,756 |
| 2002-04-30 | 875 | 879 | 868 | 868 | 206,000 | 1,736 |
| 2002-04-26 | 864 | 879 | 864 | 874 | 221,000 | 1,748 |
| 2002-04-25 | 860 | 880 | 851 | 873 | 271,000 | 1,746 |
| 2002-04-24 | 850 | 851 | 845 | 845 | 119,000 | 1,690 |
| 2002-04-23 | 858 | 860 | 845 | 845 | 212,000 | 1,690 |
| 2002-04-22 | 840 | 860 | 840 | 860 | 166,000 | 1,720 |
| 2002-04-19 | 858 | 860 | 850 | 860 | 104,000 | 1,720 |
| 2002-04-18 | 841 | 859 | 841 | 859 | 224,000 | 1,718 |
| 2002-04-17 | 849 | 850 | 843 | 845 | 298,000 | 1,690 |
| 2002-04-16 | 845 | 850 | 839 | 850 | 88,000 | 1,700 |
| 2002-04-15 | 835 | 845 | 834 | 845 | 89,000 | 1,690 |
| 2002-04-12 | 850 | 850 | 835 | 845 | 129,000 | 1,690 |
| 2002-04-11 | 851 | 853 | 840 | 840 | 185,000 | 1,680 |
| 2002-04-10 | 843 | 853 | 841 | 851 | 280,000 | 1,702 |
| 2002-04-09 | 840 | 850 | 840 | 843 | 176,000 | 1,686 |
| 2002-04-08 | 845 | 845 | 838 | 841 | 318,000 | 1,682 |
| 2002-04-05 | 842 | 850 | 837 | 846 | 151,000 | 1,692 |
| 2002-04-04 | 825 | 843 | 825 | 843 | 182,000 | 1,686 |
| 2002-04-03 | 810 | 835 | 808 | 825 | 198,000 | 1,650 |
| 2002-04-02 | 790 | 800 | 780 | 800 | 126,000 | 1,600 |
| 2002-04-01 | 815 | 815 | 794 | 800 | 200,000 | 1,600 |
| 2002-03-29 | 815 | 861 | 811 | 835 | 593,000 | 1,670 |
| 2002-03-28 | 790 | 811 | 781 | 800 | 381,000 | 1,600 |
| 2002-03-27 | 780 | 790 | 775 | 788 | 258,000 | 1,576 |
| 2002-03-26 | 760 | 770 | 751 | 760 | 320,000 | 1,520 |
| 2002-03-25 | 751 | 780 | 751 | 780 | 244,000 | 1,560 |
| 2002-03-22 | 759 | 775 | 759 | 760 | 238,000 | 1,520 |
| 2002-03-20 | 770 | 780 | 760 | 774 | 306,000 | 1,548 |
| 2002-03-19 | 783 | 785 | 777 | 780 | 313,000 | 1,560 |
| 2002-03-18 | 784 | 784 | 772 | 777 | 253,000 | 1,554 |
| 2002-03-15 | 790 | 790 | 780 | 784 | 524,000 | 1,568 |
| 2002-03-14 | 792 | 792 | 781 | 784 | 328,000 | 1,568 |
| 2002-03-13 | 795 | 797 | 788 | 792 | 569,000 | 1,584 |
| 2002-03-12 | 794 | 798 | 788 | 795 | 446,000 | 1,590 |
| 2002-03-11 | 795 | 795 | 785 | 788 | 359,000 | 1,576 |
| 2002-03-08 | 793 | 793 | 783 | 787 | 584,000 | 1,574 |
| 2002-03-07 | 792 | 798 | 782 | 793 | 298,000 | 1,586 |
| 2002-03-06 | 783 | 800 | 776 | 782 | 286,000 | 1,564 |
| 2002-03-05 | 790 | 797 | 790 | 793 | 560,000 | 1,586 |
| 2002-03-04 | 780 | 790 | 780 | 789 | 378,000 | 1,578 |
| 2002-03-01 | 761 | 771 | 750 | 771 | 303,000 | 1,542 |
| 2002-02-28 | 751 | 775 | 751 | 751 | 265,000 | 1,502 |
| 2002-02-27 | 740 | 763 | 736 | 761 | 438,000 | 1,522 |
| 2002-02-26 | 737 | 744 | 735 | 735 | 113,000 | 1,470 |
| 2002-02-25 | 748 | 748 | 736 | 747 | 167,000 | 1,494 |
| 2002-02-22 | 750 | 769 | 741 | 748 | 144,000 | 1,496 |
| 2002-02-21 | 725 | 738 | 725 | 736 | 289,000 | 1,472 |
| 2002-02-20 | 719 | 736 | 717 | 735 | 158,000 | 1,470 |
| 2002-02-19 | 730 | 735 | 713 | 723 | 161,000 | 1,446 |
| 2002-02-18 | 726 | 740 | 725 | 735 | 260,000 | 1,470 |
| 2002-02-15 | 727 | 736 | 723 | 736 | 147,000 | 1,472 |
| 2002-02-14 | 747 | 766 | 737 | 737 | 245,000 | 1,474 |
| 2002-02-13 | 738 | 748 | 733 | 747 | 243,000 | 1,494 |
| 2002-02-12 | 730 | 732 | 718 | 730 | 143,000 | 1,460 |
| 2002-02-08 | 720 | 730 | 717 | 717 | 213,000 | 1,434 |
| 2002-02-07 | 705 | 730 | 704 | 730 | 145,000 | 1,460 |
| 2002-02-06 | 700 | 708 | 700 | 705 | 211,000 | 1,410 |
| 2002-02-05 | 702 | 710 | 699 | 700 | 161,000 | 1,400 |
| 2002-02-04 | 705 | 705 | 701 | 702 | 78,000 | 1,404 |
| 2002-02-01 | 704 | 712 | 704 | 709 | 128,000 | 1,418 |
| 2002-01-31 | 705 | 715 | 703 | 708 | 219,000 | 1,416 |
| 2002-01-30 | 704 | 716 | 703 | 715 | 88,000 | 1,430 |
| 2002-01-29 | 728 | 731 | 702 | 702 | 184,000 | 1,404 |
| 2002-01-28 | 702 | 724 | 702 | 718 | 64,000 | 1,436 |
| 2002-01-25 | 708 | 722 | 706 | 710 | 265,000 | 1,420 |
| 2002-01-24 | 707 | 710 | 680 | 687 | 372,000 | 1,374 |
| 2002-01-23 | 730 | 730 | 723 | 723 | 268,000 | 1,446 |
| 2002-01-22 | 755 | 755 | 742 | 742 | 357,000 | 1,484 |
| 2002-01-21 | 721 | 743 | 719 | 735 | 160,000 | 1,470 |
| 2002-01-18 | 705 | 721 | 703 | 721 | 388,000 | 1,442 |
| 2002-01-17 | 709 | 727 | 703 | 705 | 105,000 | 1,410 |
| 2002-01-16 | 714 | 719 | 700 | 709 | 207,000 | 1,418 |
| 2002-01-15 | 707 | 709 | 703 | 704 | 197,000 | 1,408 |
| 2002-01-11 | 719 | 720 | 707 | 717 | 267,000 | 1,434 |
| 2002-01-10 | 734 | 738 | 710 | 729 | 481,000 | 1,458 |
| 2002-01-09 | 751 | 764 | 738 | 764 | 411,000 | 1,528 |
| 2002-01-08 | 771 | 780 | 761 | 761 | 254,000 | 1,522 |
| 2002-01-07 | 786 | 786 | 774 | 784 | 174,000 | 1,568 |
| 2002-01-04 | 788 | 790 | 784 | 787 | 27,000 | 1,574 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
