1. HOME >
  2. 株価時系列 >
  3. 8242 >
  4. 2011年

8242 エイチ・ツー・オー リテイリング(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30593595580587416,0001,174
2011-12-29583589582589213,0001,178
2011-12-28587589587589126,0001,178
2011-12-27592592579587600,0001,174
2011-12-26600603590591615,0001,182
2011-12-22612616602606474,0001,212
2011-12-21604610602610380,0001,220
2011-12-20600605598603454,0001,206
2011-12-19595601590599714,0001,198
2011-12-16601602592594552,0001,188
2011-12-15600613598600599,0001,200
2011-12-14594609594607596,0001,214
2011-12-13590603585598665,0001,196
2011-12-12586596584592375,0001,184
2011-12-09582583572578526,0001,156
2011-12-08598600588590312,0001,180
2011-12-07594603586599560,0001,198
2011-12-06591597586588235,0001,176
2011-12-05586590584589174,0001,178
2011-12-02576593574586739,0001,172
2011-12-01583583568569483,0001,138
2011-11-30573577566575576,0001,150
2011-11-29570574565573799,0001,146
2011-11-28569569556561655,0001,122
2011-11-25561565556560605,0001,120
2011-11-24555566551557394,0001,114
2011-11-22563572561563551,0001,126
2011-11-21560570555561595,0001,122
2011-11-185525635475601,039,0001,120
2011-11-175335495265491,286,0001,098
2011-11-16540541535540359,0001,080
2011-11-15544549535539360,0001,078
2011-11-14544549538544300,0001,088
2011-11-11559559541544498,0001,088
2011-11-10561561541542747,0001,084
2011-11-09573573562566856,0001,132
2011-11-08576584570573576,0001,146
2011-11-07588588576580289,0001,160
2011-11-04571589569587501,0001,174
2011-11-02570574564569434,0001,138
2011-11-01565581562577344,0001,154
2011-10-31576581571571302,0001,142
2011-10-285865925645761,083,0001,152
2011-10-27572590567577544,0001,154
2011-10-26568582562573289,0001,146
2011-10-25584584572575638,0001,150
2011-10-24591594577583463,0001,166
2011-10-21590591580584201,0001,168
2011-10-20583596581592407,0001,184
2011-10-19590596582589304,0001,178
2011-10-18590597585589285,0001,178
2011-10-17602602590591476,0001,182
2011-10-14597597587593316,0001,186
2011-10-13608608598602225,0001,204
2011-10-12610611600602265,0001,204
2011-10-11603614597607374,0001,214
2011-10-07608610599601194,0001,202
2011-10-06608613600602230,0001,204
2011-10-05616616599603387,0001,206
2011-10-04612620607612311,0001,224
2011-10-03613622605619236,0001,238
2011-09-30622622614620184,0001,240
2011-09-29609622607622267,0001,244
2011-09-28607615604614271,0001,228
2011-09-27596607591607234,0001,214
2011-09-26599599580590387,0001,180
2011-09-22602602594599273,0001,198
2011-09-21604605599603169,0001,206
2011-09-20607607600602280,0001,204
2011-09-16600611600608350,0001,216
2011-09-15601604597604281,0001,208
2011-09-14593600590591252,0001,182
2011-09-13593595586593285,0001,186
2011-09-12582593579588655,0001,176
2011-09-09576586576582344,0001,164
2011-09-08575581574580198,0001,160
2011-09-07570574564572433,0001,144
2011-09-06561569560564406,0001,128
2011-09-05558561555560216,0001,120
2011-09-02562569559560500,0001,120
2011-09-01564581564571525,0001,142
2011-08-31559566553565875,0001,130
2011-08-305655715615631,005,0001,126
2011-08-29576576558561647,0001,122
2011-08-26579582573576468,0001,152
2011-08-25585593584584322,0001,168
2011-08-24585591572577548,0001,154
2011-08-23583588579584382,0001,168
2011-08-22590594578579509,0001,158
2011-08-19590604589595476,0001,190
2011-08-18601606593601547,0001,202
2011-08-17591604589600826,0001,200
2011-08-16596597589591681,0001,182
2011-08-15595602589598651,0001,196
2011-08-12588597580596841,0001,192
2011-08-11557585557584451,0001,168
2011-08-10570573565571379,0001,142
2011-08-09547560537560422,0001,120
2011-08-08569569557560375,0001,120
2011-08-05585586571573669,0001,146
2011-08-04602610592604369,0001,208
2011-08-03601602592598438,0001,196
2011-08-02607610604608496,0001,216
2011-08-01598610592606526,0001,212
2011-07-29585600584589656,0001,178
2011-07-28598598574581977,0001,162
2011-07-27605605593597200,0001,194
2011-07-26609611605607174,0001,214
2011-07-25608612603611302,0001,222
2011-07-22600609599608308,0001,216
2011-07-21598600595598325,0001,196
2011-07-20612615600602468,0001,204
2011-07-19610614606611285,0001,222
2011-07-15603610602609290,0001,218
2011-07-14605607597604519,0001,208
2011-07-13609615605609626,0001,218
2011-07-126286286066091,116,0001,218
2011-07-11631635628631368,0001,262
2011-07-08635635629632341,0001,264
2011-07-07637637632636322,0001,272
2011-07-06633637624636482,0001,272
2011-07-05624636623634382,0001,268
2011-07-04630630617623372,0001,246
2011-07-01627627616620225,0001,240
2011-06-30622624613624359,0001,248
2011-06-29620623618621217,0001,242
2011-06-28602618602614330,0001,228
2011-06-27608608601601274,0001,202
2011-06-24613613604608367,0001,216
2011-06-23604612600608418,0001,216
2011-06-22604613601611381,0001,222
2011-06-21599599588599527,0001,198
2011-06-20590593584591595,0001,182
2011-06-17598598579580686,0001,160
2011-06-16597604595597492,0001,194
2011-06-15605608602606479,0001,212
2011-06-14602610597607750,0001,214
2011-06-13605608600604426,0001,208
2011-06-10615615607609585,0001,218
2011-06-09600613594611478,0001,222
2011-06-08601607599603424,0001,206
2011-06-07602603587600631,0001,200
2011-06-06599608597602827,0001,204
2011-06-03608608597599556,0001,198
2011-06-02595609593609717,0001,218
2011-06-01601604592604556,0001,208
2011-05-316006055945991,084,0001,198
2011-05-30596605588602447,0001,204
2011-05-27599601594599494,0001,198
2011-05-26594602594598546,0001,196
2011-05-25597598589593604,0001,186
2011-05-245836015835971,295,0001,194
2011-05-235805955745901,299,0001,180
2011-05-205755945745852,110,0001,170
2011-05-195585715585651,575,0001,130
2011-05-185405535405491,219,0001,098
2011-05-17524529522529365,0001,058
2011-05-16531531520521625,0001,042
2011-05-135515535175241,033,0001,048
2011-05-12567569544551570,0001,102
2011-05-11573573567567225,0001,134
2011-05-10567572562568252,0001,136
2011-05-09575575566568184,0001,136
2011-05-06577577572575301,0001,150
2011-05-02587588577580527,0001,160
2011-04-28574587574587602,0001,174
2011-04-27560575558571854,0001,142
2011-04-26557558550556276,0001,112
2011-04-25553559548557494,0001,114
2011-04-22567567552559409,0001,118
2011-04-21568569561567380,0001,134
2011-04-20575579561562599,0001,124
2011-04-19567576564570526,0001,140
2011-04-18574574565568354,0001,136
2011-04-15569578567567434,0001,134
2011-04-14553571552567370,0001,134
2011-04-13555558551552402,0001,104
2011-04-12552558552554364,0001,108
2011-04-11554565554557358,0001,114
2011-04-08537558530554483,0001,108
2011-04-07539544532537344,0001,074
2011-04-06544544532536301,0001,072
2011-04-05555555539542228,0001,084
2011-04-04558558548557227,0001,114
2011-04-01563569557560316,0001,120
2011-03-31561564547563407,0001,126
2011-03-30551567546567226,0001,134
2011-03-29547557536551267,0001,102
2011-03-28555555543549209,0001,098
2011-03-25549559544552400,0001,104
2011-03-24550554539539237,0001,078
2011-03-23556556540547394,0001,094
2011-03-22531545521540346,0001,080
2011-03-18530530498507706,0001,014
2011-03-17479513468500568,0001,000
2011-03-16471504468495695,000990
2011-03-15496510422465702,000930
2011-03-14487528486506485,0001,012
2011-03-11579583574575420,0001,150
2011-03-10594595582583243,0001,166
2011-03-09600608595599290,0001,198
2011-03-08602608601602135,0001,204
2011-03-07615617600600188,0001,200
2011-03-04617622613615164,0001,230
2011-03-03615615608610122,0001,220
2011-03-02621623608609219,0001,218
2011-03-0162562662162598,0001,250
2011-02-28617621608619228,0001,238
2011-02-25620621611616220,0001,232
2011-02-24624626615618319,0001,236
2011-02-23626628623624195,0001,248
2011-02-22626629624625370,0001,250
2011-02-21627632627628350,0001,256
2011-02-18630635630630125,0001,260
2011-02-17632632624630288,0001,260
2011-02-16636638631633164,0001,266
2011-02-15642642633637150,0001,274
2011-02-14634643629638230,0001,276
2011-02-10626633624628237,0001,256
2011-02-09634634626631276,0001,262
2011-02-08641641626633397,0001,266
2011-02-07642644635640251,0001,280
2011-02-04635642633637218,0001,274
2011-02-03624633621630288,0001,260
2011-02-02627627621621224,0001,242
2011-02-01613619609617468,0001,234
2011-01-31621631605606689,0001,212
2011-01-285856225856191,052,0001,238
2011-01-27590594589590128,0001,180
2011-01-26588594587592191,0001,184
2011-01-25591591584586315,0001,172
2011-01-24587590581590217,0001,180
2011-01-21594595582582242,0001,164
2011-01-20594597591594256,0001,188
2011-01-19601606598600161,0001,200
2011-01-18599602597600151,0001,200
2011-01-17600605599600100,0001,200
2011-01-14597603597600271,0001,200
2011-01-13595603593601193,0001,202
2011-01-12609611594594346,0001,188
2011-01-11598605598604249,0001,208
2011-01-07601603596596280,0001,192
2011-01-06597600594599441,0001,198
2011-01-05592592584590192,0001,180
2011-01-04597601594597226,0001,194

分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株