8242 エイチ・ツー・オー リテイリング(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 748 | 749 | 742 | 743 | 283,000 | 1,486 |
| 2004-12-29 | 745 | 745 | 735 | 735 | 413,000 | 1,470 |
| 2004-12-28 | 731 | 745 | 731 | 739 | 399,000 | 1,478 |
| 2004-12-27 | 737 | 740 | 731 | 735 | 655,000 | 1,470 |
| 2004-12-24 | 747 | 747 | 741 | 747 | 503,000 | 1,494 |
| 2004-12-22 | 732 | 741 | 732 | 741 | 542,000 | 1,482 |
| 2004-12-21 | 730 | 736 | 728 | 730 | 681,000 | 1,460 |
| 2004-12-20 | 729 | 735 | 724 | 729 | 612,000 | 1,458 |
| 2004-12-17 | 721 | 731 | 719 | 724 | 1,214,000 | 1,448 |
| 2004-12-16 | 742 | 742 | 723 | 725 | 749,000 | 1,450 |
| 2004-12-15 | 734 | 743 | 731 | 741 | 392,000 | 1,482 |
| 2004-12-14 | 728 | 736 | 723 | 735 | 574,000 | 1,470 |
| 2004-12-13 | 727 | 732 | 722 | 724 | 558,000 | 1,448 |
| 2004-12-10 | 724 | 729 | 717 | 724 | 1,101,000 | 1,448 |
| 2004-12-09 | 750 | 750 | 724 | 733 | 688,000 | 1,466 |
| 2004-12-08 | 752 | 752 | 736 | 744 | 734,000 | 1,488 |
| 2004-12-07 | 755 | 757 | 750 | 751 | 665,000 | 1,502 |
| 2004-12-06 | 762 | 764 | 753 | 754 | 396,000 | 1,508 |
| 2004-12-03 | 764 | 767 | 758 | 763 | 383,000 | 1,526 |
| 2004-12-02 | 762 | 771 | 757 | 770 | 760,000 | 1,540 |
| 2004-12-01 | 773 | 774 | 753 | 756 | 983,000 | 1,512 |
| 2004-11-30 | 784 | 795 | 780 | 787 | 922,000 | 1,574 |
| 2004-11-29 | 781 | 781 | 775 | 778 | 1,117,000 | 1,556 |
| 2004-11-26 | 788 | 788 | 779 | 781 | 990,000 | 1,562 |
| 2004-11-25 | 783 | 797 | 774 | 787 | 843,000 | 1,574 |
| 2004-11-24 | 770 | 782 | 770 | 773 | 424,000 | 1,546 |
| 2004-11-22 | 772 | 777 | 765 | 769 | 863,000 | 1,538 |
| 2004-11-19 | 789 | 792 | 781 | 781 | 480,000 | 1,562 |
| 2004-11-18 | 786 | 790 | 779 | 781 | 667,000 | 1,562 |
| 2004-11-17 | 790 | 790 | 782 | 785 | 729,000 | 1,570 |
| 2004-11-16 | 789 | 793 | 780 | 790 | 725,000 | 1,580 |
| 2004-11-15 | 780 | 787 | 772 | 779 | 1,807,000 | 1,558 |
| 2004-11-12 | 747 | 760 | 743 | 760 | 590,000 | 1,520 |
| 2004-11-11 | 749 | 755 | 743 | 743 | 617,000 | 1,486 |
| 2004-11-10 | 760 | 760 | 747 | 752 | 592,000 | 1,504 |
| 2004-11-09 | 768 | 768 | 757 | 759 | 805,000 | 1,518 |
| 2004-11-08 | 770 | 771 | 760 | 766 | 717,000 | 1,532 |
| 2004-11-05 | 767 | 772 | 764 | 770 | 371,000 | 1,540 |
| 2004-11-04 | 758 | 764 | 755 | 757 | 415,000 | 1,514 |
| 2004-11-02 | 734 | 749 | 732 | 749 | 517,000 | 1,498 |
| 2004-11-01 | 742 | 742 | 727 | 735 | 1,067,000 | 1,470 |
| 2004-10-29 | 746 | 746 | 730 | 740 | 989,000 | 1,480 |
| 2004-10-28 | 734 | 747 | 730 | 745 | 948,000 | 1,490 |
| 2004-10-27 | 746 | 751 | 731 | 735 | 903,000 | 1,470 |
| 2004-10-26 | 740 | 745 | 733 | 740 | 1,069,000 | 1,480 |
| 2004-10-25 | 752 | 755 | 738 | 744 | 682,000 | 1,488 |
| 2004-10-22 | 758 | 763 | 751 | 762 | 832,000 | 1,524 |
| 2004-10-21 | 767 | 773 | 752 | 764 | 1,082,000 | 1,528 |
| 2004-10-20 | 787 | 790 | 766 | 768 | 779,000 | 1,536 |
| 2004-10-19 | 771 | 786 | 771 | 777 | 942,000 | 1,554 |
| 2004-10-18 | 773 | 775 | 765 | 772 | 715,000 | 1,544 |
| 2004-10-15 | 772 | 780 | 758 | 780 | 659,000 | 1,560 |
| 2004-10-14 | 792 | 792 | 778 | 782 | 602,000 | 1,564 |
| 2004-10-13 | 782 | 798 | 782 | 786 | 370,000 | 1,572 |
| 2004-10-12 | 789 | 805 | 785 | 788 | 810,000 | 1,576 |
| 2004-10-08 | 812 | 812 | 792 | 799 | 361,000 | 1,598 |
| 2004-10-07 | 814 | 814 | 806 | 812 | 866,000 | 1,624 |
| 2004-10-06 | 805 | 811 | 792 | 811 | 739,000 | 1,622 |
| 2004-10-05 | 793 | 800 | 780 | 798 | 1,048,000 | 1,596 |
| 2004-10-04 | 790 | 806 | 790 | 803 | 1,311,000 | 1,606 |
| 2004-10-01 | 770 | 777 | 765 | 777 | 749,000 | 1,554 |
| 2004-09-30 | 763 | 775 | 754 | 771 | 919,000 | 1,542 |
| 2004-09-29 | 753 | 758 | 752 | 756 | 538,000 | 1,512 |
| 2004-09-28 | 750 | 751 | 741 | 748 | 676,000 | 1,496 |
| 2004-09-27 | 750 | 750 | 740 | 749 | 737,000 | 1,498 |
| 2004-09-24 | 765 | 765 | 744 | 754 | 1,198,000 | 1,508 |
| 2004-09-22 | 765 | 771 | 754 | 765 | 720,000 | 1,530 |
| 2004-09-21 | 771 | 773 | 756 | 764 | 733,000 | 1,528 |
| 2004-09-17 | 779 | 779 | 767 | 770 | 534,000 | 1,540 |
| 2004-09-16 | 782 | 788 | 775 | 778 | 591,000 | 1,556 |
| 2004-09-15 | 794 | 795 | 784 | 785 | 698,000 | 1,570 |
| 2004-09-14 | 803 | 803 | 785 | 788 | 577,000 | 1,576 |
| 2004-09-13 | 789 | 796 | 784 | 793 | 765,000 | 1,586 |
| 2004-09-10 | 800 | 800 | 780 | 786 | 1,281,000 | 1,572 |
| 2004-09-09 | 812 | 816 | 797 | 801 | 712,000 | 1,602 |
| 2004-09-08 | 819 | 819 | 806 | 807 | 344,000 | 1,614 |
| 2004-09-07 | 815 | 820 | 808 | 810 | 381,000 | 1,620 |
| 2004-09-06 | 809 | 813 | 800 | 805 | 616,000 | 1,610 |
| 2004-09-03 | 818 | 818 | 805 | 809 | 653,000 | 1,618 |
| 2004-09-02 | 822 | 823 | 807 | 814 | 734,000 | 1,628 |
| 2004-09-01 | 821 | 831 | 818 | 823 | 419,000 | 1,646 |
| 2004-08-31 | 824 | 830 | 813 | 819 | 560,000 | 1,638 |
| 2004-08-30 | 827 | 830 | 822 | 826 | 261,000 | 1,652 |
| 2004-08-27 | 840 | 840 | 829 | 835 | 556,000 | 1,670 |
| 2004-08-26 | 843 | 843 | 826 | 833 | 323,000 | 1,666 |
| 2004-08-25 | 826 | 838 | 820 | 835 | 805,000 | 1,670 |
| 2004-08-24 | 819 | 823 | 805 | 816 | 798,000 | 1,632 |
| 2004-08-23 | 831 | 831 | 816 | 820 | 491,000 | 1,640 |
| 2004-08-20 | 818 | 825 | 815 | 823 | 599,000 | 1,646 |
| 2004-08-19 | 810 | 822 | 800 | 817 | 511,000 | 1,634 |
| 2004-08-18 | 798 | 814 | 798 | 810 | 955,000 | 1,620 |
| 2004-08-17 | 792 | 804 | 792 | 794 | 623,000 | 1,588 |
| 2004-08-16 | 804 | 808 | 784 | 790 | 511,000 | 1,580 |
| 2004-08-13 | 815 | 815 | 794 | 794 | 765,000 | 1,588 |
| 2004-08-12 | 821 | 825 | 814 | 819 | 741,000 | 1,638 |
| 2004-08-11 | 820 | 830 | 809 | 829 | 1,222,000 | 1,658 |
| 2004-08-10 | 785 | 804 | 780 | 798 | 907,000 | 1,596 |
| 2004-08-09 | 775 | 775 | 765 | 775 | 452,000 | 1,550 |
| 2004-08-06 | 792 | 798 | 784 | 784 | 1,062,000 | 1,568 |
| 2004-08-05 | 797 | 797 | 783 | 783 | 493,000 | 1,566 |
| 2004-08-04 | 791 | 791 | 773 | 782 | 807,000 | 1,564 |
| 2004-08-03 | 815 | 820 | 790 | 798 | 820,000 | 1,596 |
| 2004-08-02 | 824 | 824 | 811 | 820 | 775,000 | 1,640 |
| 2004-07-30 | 820 | 824 | 814 | 824 | 1,480,000 | 1,648 |
| 2004-07-29 | 826 | 832 | 811 | 818 | 1,843,000 | 1,636 |
| 2004-07-28 | 879 | 879 | 863 | 869 | 761,000 | 1,738 |
| 2004-07-27 | 895 | 898 | 869 | 870 | 569,000 | 1,740 |
| 2004-07-26 | 901 | 911 | 895 | 896 | 372,000 | 1,792 |
| 2004-07-23 | 929 | 930 | 904 | 909 | 640,000 | 1,818 |
| 2004-07-22 | 926 | 926 | 906 | 919 | 577,000 | 1,838 |
| 2004-07-21 | 932 | 942 | 923 | 928 | 1,202,000 | 1,856 |
| 2004-07-20 | 905 | 937 | 895 | 927 | 1,895,000 | 1,854 |
| 2004-07-16 | 903 | 906 | 880 | 895 | 1,468,000 | 1,790 |
| 2004-07-15 | 896 | 902 | 876 | 893 | 1,157,000 | 1,786 |
| 2004-07-14 | 898 | 908 | 874 | 876 | 795,000 | 1,752 |
| 2004-07-13 | 912 | 913 | 888 | 897 | 586,000 | 1,794 |
| 2004-07-12 | 913 | 923 | 904 | 908 | 564,000 | 1,816 |
| 2004-07-09 | 891 | 904 | 886 | 893 | 818,000 | 1,786 |
| 2004-07-08 | 884 | 910 | 883 | 894 | 644,000 | 1,788 |
| 2004-07-07 | 882 | 897 | 868 | 880 | 884,000 | 1,760 |
| 2004-07-06 | 891 | 901 | 888 | 888 | 688,000 | 1,776 |
| 2004-07-05 | 921 | 921 | 891 | 891 | 642,000 | 1,782 |
| 2004-07-02 | 927 | 927 | 906 | 911 | 722,000 | 1,822 |
| 2004-07-01 | 945 | 947 | 927 | 937 | 770,000 | 1,874 |
| 2004-06-30 | 968 | 968 | 943 | 952 | 739,000 | 1,904 |
| 2004-06-29 | 962 | 969 | 953 | 964 | 440,000 | 1,928 |
| 2004-06-28 | 959 | 970 | 952 | 965 | 734,000 | 1,930 |
| 2004-06-25 | 977 | 977 | 951 | 968 | 571,000 | 1,936 |
| 2004-06-24 | 979 | 987 | 961 | 967 | 399,000 | 1,934 |
| 2004-06-23 | 959 | 972 | 949 | 964 | 806,000 | 1,928 |
| 2004-06-22 | 965 | 966 | 948 | 960 | 568,000 | 1,920 |
| 2004-06-21 | 994 | 994 | 965 | 981 | 836,000 | 1,962 |
| 2004-06-18 | 1,010 | 1,010 | 962 | 985 | 656,000 | 1,970 |
| 2004-06-17 | 1,021 | 1,029 | 1,007 | 1,009 | 790,000 | 2,018 |
| 2004-06-16 | 1,034 | 1,040 | 1,018 | 1,037 | 323,000 | 2,074 |
| 2004-06-15 | 1,031 | 1,031 | 1,011 | 1,015 | 377,000 | 2,030 |
| 2004-06-14 | 1,020 | 1,043 | 1,012 | 1,031 | 349,000 | 2,062 |
| 2004-06-11 | 1,005 | 1,030 | 1,005 | 1,021 | 601,000 | 2,042 |
| 2004-06-10 | 1,017 | 1,035 | 1,005 | 1,023 | 466,000 | 2,046 |
| 2004-06-09 | 1,010 | 1,020 | 1,002 | 1,011 | 534,000 | 2,022 |
| 2004-06-08 | 992 | 1,013 | 989 | 1,009 | 964,000 | 2,018 |
| 2004-06-07 | 957 | 986 | 957 | 973 | 799,000 | 1,946 |
| 2004-06-04 | 952 | 972 | 946 | 952 | 535,000 | 1,904 |
| 2004-06-03 | 991 | 994 | 945 | 952 | 546,000 | 1,904 |
| 2004-06-02 | 990 | 997 | 981 | 988 | 562,000 | 1,976 |
| 2004-06-01 | 967 | 990 | 967 | 981 | 383,000 | 1,962 |
| 2004-05-31 | 988 | 988 | 959 | 966 | 189,000 | 1,932 |
| 2004-05-28 | 952 | 986 | 952 | 978 | 564,000 | 1,956 |
| 2004-05-27 | 970 | 971 | 949 | 949 | 310,000 | 1,898 |
| 2004-05-26 | 941 | 979 | 941 | 979 | 548,000 | 1,958 |
| 2004-05-25 | 964 | 965 | 940 | 951 | 568,000 | 1,902 |
| 2004-05-24 | 953 | 975 | 949 | 959 | 450,000 | 1,918 |
| 2004-05-21 | 941 | 968 | 930 | 960 | 593,000 | 1,920 |
| 2004-05-20 | 956 | 986 | 942 | 942 | 880,000 | 1,884 |
| 2004-05-19 | 925 | 964 | 917 | 946 | 847,000 | 1,892 |
| 2004-05-18 | 891 | 945 | 881 | 900 | 1,285,000 | 1,800 |
| 2004-05-17 | 882 | 882 | 847 | 861 | 691,000 | 1,722 |
| 2004-05-14 | 867 | 900 | 861 | 872 | 977,000 | 1,744 |
| 2004-05-13 | 881 | 881 | 840 | 841 | 569,000 | 1,682 |
| 2004-05-12 | 893 | 893 | 855 | 880 | 1,020,000 | 1,760 |
| 2004-05-11 | 808 | 836 | 798 | 823 | 503,000 | 1,646 |
| 2004-05-10 | 876 | 876 | 811 | 812 | 433,000 | 1,624 |
| 2004-05-07 | 887 | 887 | 862 | 866 | 543,000 | 1,732 |
| 2004-05-06 | 909 | 909 | 886 | 886 | 254,000 | 1,772 |
| 2004-04-30 | 915 | 918 | 894 | 915 | 379,000 | 1,830 |
| 2004-04-28 | 946 | 946 | 916 | 925 | 477,000 | 1,850 |
| 2004-04-27 | 942 | 948 | 925 | 942 | 276,000 | 1,884 |
| 2004-04-26 | 945 | 957 | 933 | 952 | 172,000 | 1,904 |
| 2004-04-23 | 964 | 964 | 945 | 946 | 208,000 | 1,892 |
| 2004-04-22 | 950 | 965 | 943 | 944 | 237,000 | 1,888 |
| 2004-04-21 | 945 | 950 | 926 | 936 | 451,000 | 1,872 |
| 2004-04-20 | 950 | 953 | 930 | 944 | 705,000 | 1,888 |
| 2004-04-19 | 975 | 975 | 915 | 935 | 588,000 | 1,870 |
| 2004-04-16 | 972 | 999 | 956 | 976 | 830,000 | 1,952 |
| 2004-04-15 | 985 | 1,016 | 939 | 972 | 1,062,000 | 1,944 |
| 2004-04-14 | 993 | 1,039 | 991 | 1,023 | 894,000 | 2,046 |
| 2004-04-13 | 962 | 990 | 962 | 981 | 430,000 | 1,962 |
| 2004-04-12 | 957 | 966 | 949 | 955 | 277,000 | 1,910 |
| 2004-04-09 | 970 | 970 | 946 | 957 | 518,000 | 1,914 |
| 2004-04-08 | 938 | 973 | 938 | 971 | 459,000 | 1,942 |
| 2004-04-07 | 932 | 958 | 932 | 948 | 328,000 | 1,896 |
| 2004-04-06 | 950 | 970 | 930 | 942 | 583,000 | 1,884 |
| 2004-04-05 | 992 | 998 | 969 | 970 | 433,000 | 1,940 |
| 2004-04-02 | 999 | 1,007 | 987 | 991 | 571,000 | 1,982 |
| 2004-04-01 | 988 | 993 | 967 | 990 | 436,000 | 1,980 |
| 2004-03-31 | 949 | 978 | 945 | 974 | 521,000 | 1,948 |
| 2004-03-30 | 961 | 970 | 945 | 953 | 277,000 | 1,906 |
| 2004-03-29 | 949 | 966 | 939 | 951 | 415,000 | 1,902 |
| 2004-03-26 | 977 | 980 | 939 | 952 | 407,000 | 1,904 |
| 2004-03-25 | 962 | 997 | 960 | 983 | 1,112,000 | 1,966 |
| 2004-03-24 | 918 | 944 | 908 | 932 | 504,000 | 1,864 |
| 2004-03-23 | 900 | 920 | 890 | 908 | 321,000 | 1,816 |
| 2004-03-22 | 912 | 916 | 890 | 916 | 551,000 | 1,832 |
| 2004-03-19 | 939 | 939 | 921 | 922 | 566,000 | 1,844 |
| 2004-03-18 | 950 | 957 | 920 | 944 | 671,000 | 1,888 |
| 2004-03-17 | 921 | 967 | 915 | 957 | 654,000 | 1,914 |
| 2004-03-16 | 886 | 957 | 884 | 921 | 1,116,000 | 1,842 |
| 2004-03-15 | 863 | 889 | 863 | 881 | 394,000 | 1,762 |
| 2004-03-12 | 845 | 864 | 844 | 853 | 457,000 | 1,706 |
| 2004-03-11 | 857 | 869 | 846 | 865 | 337,000 | 1,730 |
| 2004-03-10 | 836 | 880 | 836 | 869 | 427,000 | 1,738 |
| 2004-03-09 | 850 | 854 | 835 | 844 | 332,000 | 1,688 |
| 2004-03-08 | 857 | 860 | 840 | 844 | 170,000 | 1,688 |
| 2004-03-05 | 834 | 852 | 829 | 847 | 293,000 | 1,694 |
| 2004-03-04 | 846 | 853 | 834 | 844 | 513,000 | 1,688 |
| 2004-03-03 | 854 | 858 | 846 | 850 | 291,000 | 1,700 |
| 2004-03-02 | 850 | 860 | 843 | 859 | 256,000 | 1,718 |
| 2004-03-01 | 838 | 860 | 830 | 860 | 333,000 | 1,720 |
| 2004-02-27 | 814 | 838 | 810 | 838 | 404,000 | 1,676 |
| 2004-02-26 | 816 | 822 | 804 | 808 | 527,000 | 1,616 |
| 2004-02-25 | 823 | 828 | 820 | 822 | 189,000 | 1,644 |
| 2004-02-24 | 821 | 824 | 819 | 821 | 498,000 | 1,642 |
| 2004-02-23 | 812 | 824 | 805 | 821 | 626,000 | 1,642 |
| 2004-02-20 | 829 | 841 | 816 | 820 | 378,000 | 1,640 |
| 2004-02-19 | 822 | 826 | 821 | 823 | 578,000 | 1,646 |
| 2004-02-18 | 820 | 827 | 818 | 822 | 301,000 | 1,644 |
| 2004-02-17 | 815 | 828 | 813 | 826 | 211,000 | 1,652 |
| 2004-02-16 | 802 | 815 | 800 | 811 | 240,000 | 1,622 |
| 2004-02-13 | 798 | 811 | 792 | 811 | 555,000 | 1,622 |
| 2004-02-12 | 775 | 796 | 775 | 794 | 444,000 | 1,588 |
| 2004-02-10 | 780 | 790 | 775 | 783 | 374,000 | 1,566 |
| 2004-02-09 | 781 | 791 | 759 | 765 | 356,000 | 1,530 |
| 2004-02-06 | 773 | 786 | 766 | 775 | 361,000 | 1,550 |
| 2004-02-05 | 750 | 767 | 746 | 753 | 291,000 | 1,506 |
| 2004-02-04 | 777 | 784 | 767 | 769 | 472,000 | 1,538 |
| 2004-02-03 | 759 | 783 | 759 | 776 | 828,000 | 1,552 |
| 2004-02-02 | 737 | 755 | 736 | 753 | 219,000 | 1,506 |
| 2004-01-30 | 740 | 748 | 736 | 736 | 235,000 | 1,472 |
| 2004-01-29 | 750 | 750 | 734 | 737 | 277,000 | 1,474 |
| 2004-01-28 | 746 | 746 | 735 | 741 | 250,000 | 1,482 |
| 2004-01-27 | 755 | 761 | 745 | 748 | 529,000 | 1,496 |
| 2004-01-26 | 749 | 754 | 742 | 747 | 297,000 | 1,494 |
| 2004-01-23 | 736 | 748 | 728 | 740 | 398,000 | 1,480 |
| 2004-01-22 | 715 | 737 | 714 | 735 | 409,000 | 1,470 |
| 2004-01-21 | 725 | 725 | 710 | 710 | 557,000 | 1,420 |
| 2004-01-20 | 731 | 732 | 726 | 726 | 259,000 | 1,452 |
| 2004-01-19 | 733 | 737 | 724 | 725 | 290,000 | 1,450 |
| 2004-01-16 | 730 | 734 | 720 | 728 | 232,000 | 1,456 |
| 2004-01-15 | 737 | 740 | 731 | 733 | 238,000 | 1,466 |
| 2004-01-14 | 742 | 742 | 733 | 737 | 245,000 | 1,474 |
| 2004-01-13 | 720 | 737 | 720 | 737 | 327,000 | 1,474 |
| 2004-01-09 | 737 | 738 | 722 | 725 | 316,000 | 1,450 |
| 2004-01-08 | 748 | 749 | 725 | 737 | 306,000 | 1,474 |
| 2004-01-07 | 737 | 748 | 734 | 747 | 288,000 | 1,494 |
| 2004-01-06 | 733 | 740 | 725 | 730 | 312,000 | 1,460 |
| 2004-01-05 | 720 | 730 | 719 | 730 | 115,000 | 1,460 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
