8242 エイチ・ツー・オーリテイリング(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,379	2,379	2,340	2,359	199,100	2,359
2017-12-28	2,384	2,390	2,368	2,374	292,200	2,374
2017-12-27	2,315	2,381	2,315	2,380	504,000	2,380
2017-12-26	2,280	2,311	2,280	2,304	251,800	2,304
2017-12-25	2,262	2,282	2,262	2,279	89,600	2,279
2017-12-22	2,259	2,275	2,254	2,265	211,800	2,265
2017-12-21	2,289	2,289	2,239	2,259	291,000	2,259
2017-12-20	2,268	2,294	2,256	2,277	242,500	2,277
2017-12-19	2,260	2,282	2,253	2,273	266,300	2,273
2017-12-18	2,245	2,266	2,223	2,256	418,600	2,256
2017-12-15	2,201	2,248	2,201	2,234	339,000	2,234
2017-12-14	2,234	2,235	2,208	2,225	169,500	2,225
2017-12-13	2,212	2,224	2,202	2,211	151,300	2,211
2017-12-12	2,228	2,233	2,205	2,208	182,800	2,208
2017-12-11	2,221	2,230	2,202	2,217	194,600	2,217
2017-12-08	2,195	2,229	2,193	2,213	593,200	2,213
2017-12-07	2,207	2,249	2,187	2,245	372,900	2,245
2017-12-06	2,222	2,222	2,180	2,183	207,000	2,183
2017-12-05	2,177	2,227	2,173	2,221	437,300	2,221
2017-12-04	2,191	2,217	2,183	2,185	359,800	2,185
2017-12-01	2,170	2,195	2,164	2,183	583,900	2,183
2017-11-30	2,144	2,194	2,129	2,188	839,900	2,188
2017-11-29	2,078	2,136	2,070	2,134	434,900	2,134
2017-11-28	2,071	2,089	2,061	2,064	239,700	2,064
2017-11-27	2,079	2,082	2,061	2,074	206,500	2,074
2017-11-24	2,043	2,077	2,028	2,072	262,100	2,072
2017-11-22	2,085	2,094	2,059	2,059	328,900	2,059
2017-11-21	2,021	2,083	2,008	2,070	782,300	2,070
2017-11-20	2,033	2,045	2,011	2,016	769,400	2,016
2017-11-17	2,090	2,094	2,041	2,050	638,400	2,050
2017-11-16	2,055	2,092	2,047	2,074	532,800	2,074
2017-11-15	2,125	2,128	2,063	2,080	350,700	2,080
2017-11-13	2,185	2,187	2,139	2,153	464,900	2,153
2017-11-10	2,125	2,157	2,122	2,155	355,200	2,155
2017-11-09	2,136	2,195	2,133	2,164	681,700	2,164
2017-11-08	2,118	2,135	2,106	2,128	352,500	2,128
2017-11-07	2,088	2,132	2,085	2,132	406,300	2,132
2017-11-06	2,078	2,103	2,063	2,089	710,900	2,089
2017-11-02	2,100	2,103	2,054	2,060	554,500	2,060
2017-11-01	2,100	2,108	2,033	2,079	1,372,200	2,079
2017-10-31	2,074	2,105	2,067	2,087	627,600	2,087
2017-10-30	2,106	2,114	2,083	2,092	917,600	2,092
2017-10-27	2,056	2,138	2,056	2,124	804,600	2,124
2017-10-26	2,137	2,153	2,051	2,058	736,700	2,058
2017-10-25	2,144	2,148	2,102	2,105	345,300	2,105
2017-10-24	2,143	2,155	2,139	2,145	255,000	2,145
2017-10-23	2,171	2,171	2,137	2,144	220,600	2,144
2017-10-20	2,126	2,159	2,126	2,140	390,600	2,140
2017-10-19	2,150	2,166	2,138	2,148	418,000	2,148
2017-10-18	2,095	2,134	2,094	2,133	330,600	2,133
2017-10-17	2,130	2,132	2,095	2,110	244,900	2,110
2017-10-16	2,110	2,127	2,103	2,118	270,500	2,118
2017-10-13	2,064	2,112	2,064	2,100	430,200	2,100
2017-10-12	2,081	2,082	2,056	2,062	461,800	2,062
2017-10-11	2,092	2,105	2,068	2,087	521,200	2,087
2017-10-10	2,070	2,099	2,067	2,093	308,100	2,093
2017-10-06	2,113	2,113	2,060	2,066	421,100	2,066
2017-10-05	2,099	2,120	2,080	2,108	310,300	2,108
2017-10-04	2,071	2,109	2,071	2,102	481,000	2,102
2017-10-03	2,040	2,075	2,040	2,071	577,400	2,071
2017-10-02	2,004	2,026	2,004	2,025	295,300	2,025
2017-09-29	1,995	2,009	1,988	2,006	217,500	2,006
2017-09-28	1,980	1,999	1,973	1,999	392,500	1,999
2017-09-27	1,995	1,999	1,932	1,953	470,900	1,953
2017-09-26	1,980	2,004	1,979	2,004	339,600	2,004
2017-09-25	1,984	1,993	1,973	1,982	290,600	1,982
2017-09-22	2,005	2,006	1,944	1,971	619,100	1,971
2017-09-21	1,980	2,015	1,977	2,000	498,500	2,000
2017-09-20	1,955	1,996	1,941	1,972	600,900	1,972
2017-09-19	1,901	1,973	1,901	1,967	686,900	1,967
2017-09-15	1,951	1,952	1,883	1,886	832,700	1,886
2017-09-14	1,970	1,978	1,953	1,959	355,800	1,959
2017-09-13	1,984	1,994	1,972	1,986	193,700	1,986
2017-09-12	1,980	1,991	1,971	1,974	292,200	1,974
2017-09-11	1,912	1,960	1,912	1,953	354,300	1,953
2017-09-08	1,918	1,929	1,893	1,897	324,300	1,897
2017-09-07	1,935	1,951	1,921	1,925	260,100	1,925
2017-09-06	1,907	1,933	1,896	1,931	215,600	1,931
2017-09-05	1,937	1,943	1,909	1,913	238,700	1,913
2017-09-04	1,955	1,964	1,927	1,939	250,000	1,939
2017-09-01	1,982	1,986	1,955	1,965	428,200	1,965
2017-08-31	1,947	1,990	1,946	1,984	362,900	1,984
2017-08-30	1,964	1,974	1,947	1,967	324,800	1,967
2017-08-29	1,935	1,956	1,932	1,949	207,000	1,949
2017-08-28	1,967	1,967	1,940	1,965	251,500	1,965
2017-08-25	1,951	1,983	1,947	1,970	475,900	1,970
2017-08-24	1,956	1,961	1,931	1,935	199,400	1,935
2017-08-23	1,942	1,970	1,938	1,960	368,700	1,960
2017-08-22	1,924	1,939	1,920	1,924	312,600	1,924
2017-08-21	1,929	1,932	1,911	1,915	150,400	1,915
2017-08-18	1,917	1,931	1,910	1,917	334,700	1,917
2017-08-17	1,954	1,966	1,940	1,948	284,000	1,948
2017-08-16	1,964	1,973	1,954	1,962	290,100	1,962
2017-08-15	1,997	2,015	1,984	1,985	364,700	1,985
2017-08-14	1,987	1,993	1,969	1,981	302,400	1,981
2017-08-10	1,969	2,005	1,969	2,000	379,300	2,000
2017-08-09	1,973	1,985	1,951	1,969	406,300	1,969
2017-08-08	2,000	2,002	1,971	1,973	461,800	1,973
2017-08-07	1,979	2,004	1,975	2,000	546,800	2,000
2017-08-04	1,957	1,975	1,916	1,965	1,072,300	1,965
2017-08-03	1,893	1,896	1,873	1,879	422,800	1,879
2017-08-02	1,865	1,891	1,851	1,884	708,200	1,884
2017-08-01	1,822	1,858	1,813	1,855	557,000	1,855
2017-07-31	1,832	1,839	1,804	1,806	1,203,800	1,806
2017-07-28	1,963	1,963	1,831	1,852	1,578,700	1,852
2017-07-27	1,851	1,871	1,841	1,846	610,300	1,846
2017-07-26	1,866	1,884	1,851	1,874	452,200	1,874
2017-07-25	1,878	1,885	1,859	1,865	375,400	1,865
2017-07-24	1,894	1,901	1,874	1,878	510,600	1,878
2017-07-21	1,926	1,933	1,907	1,915	195,200	1,915
2017-07-20	1,918	1,937	1,916	1,928	275,800	1,928
2017-07-19	1,941	1,963	1,909	1,918	352,000	1,918
2017-07-18	1,920	1,925	1,887	1,911	323,700	1,911
2017-07-14	1,931	1,948	1,922	1,926	291,000	1,926
2017-07-13	1,918	1,931	1,909	1,923	434,000	1,923
2017-07-12	1,937	1,939	1,906	1,909	387,300	1,909
2017-07-11	1,930	1,945	1,919	1,942	333,700	1,942
2017-07-10	1,955	1,955	1,929	1,933	389,000	1,933
2017-07-07	1,958	1,961	1,934	1,939	464,800	1,939
2017-07-06	2,000	2,001	1,957	1,970	676,900	1,970
2017-07-05	2,018	2,027	2,001	2,019	298,800	2,019
2017-07-04	2,080	2,080	2,016	2,028	581,000	2,028
2017-07-03	2,012	2,037	2,003	2,011	590,800	2,011
2017-06-30	2,056	2,061	2,027	2,043	389,500	2,043
2017-06-29	2,030	2,073	2,017	2,070	699,000	2,070
2017-06-28	2,017	2,043	2,007	2,025	323,100	2,025
2017-06-27	2,014	2,023	1,996	2,019	699,700	2,019
2017-06-26	2,018	2,030	2,004	2,004	341,600	2,004
2017-06-23	2,032	2,033	2,010	2,024	265,800	2,024
2017-06-22	2,043	2,053	2,023	2,033	456,300	2,033
2017-06-21	2,048	2,058	2,033	2,045	498,700	2,045
2017-06-20	2,074	2,086	2,065	2,066	344,600	2,066
2017-06-19	2,035	2,076	2,029	2,066	566,200	2,066
2017-06-16	2,013	2,055	2,013	2,029	814,100	2,029
2017-06-15	1,954	2,008	1,954	2,005	602,900	2,005
2017-06-14	1,949	1,971	1,938	1,947	476,100	1,947
2017-06-13	1,918	1,960	1,914	1,940	357,000	1,940
2017-06-12	1,903	1,932	1,900	1,921	277,500	1,921
2017-06-09	1,902	1,950	1,901	1,939	615,300	1,939
2017-06-08	1,944	1,945	1,916	1,919	392,700	1,919
2017-06-07	1,949	1,950	1,926	1,941	492,300	1,941
2017-06-06	1,983	1,988	1,944	1,946	413,500	1,946
2017-06-05	1,993	2,004	1,974	1,981	515,500	1,981
2017-06-02	1,936	2,020	1,934	2,013	1,889,100	2,013
2017-06-01	1,854	1,891	1,854	1,886	339,800	1,886
2017-05-31	1,840	1,866	1,840	1,857	563,900	1,857
2017-05-30	1,860	1,860	1,839	1,841	327,800	1,841
2017-05-29	1,832	1,888	1,828	1,872	682,300	1,872
2017-05-26	1,875	1,879	1,833	1,835	498,700	1,835
2017-05-25	1,886	1,896	1,872	1,875	422,400	1,875
2017-05-24	1,847	1,896	1,847	1,895	705,600	1,895
2017-05-23	1,843	1,877	1,834	1,838	1,176,200	1,838
2017-05-22	1,908	1,935	1,906	1,923	546,300	1,923
2017-05-19	1,888	1,925	1,869	1,924	666,500	1,924
2017-05-18	1,839	1,895	1,838	1,882	1,440,000	1,882
2017-05-17	1,834	1,855	1,828	1,845	569,200	1,845
2017-05-16	1,846	1,863	1,835	1,853	550,600	1,853
2017-05-15	1,825	1,852	1,825	1,838	585,000	1,838
2017-05-12	1,835	1,839	1,756	1,835	2,372,500	1,835
2017-05-11	1,971	1,977	1,943	1,956	717,400	1,956
2017-05-10	2,000	2,014	1,974	1,986	517,300	1,986
2017-05-09	2,000	2,007	1,988	1,998	273,200	1,998
2017-05-08	1,963	2,001	1,960	2,001	520,000	2,001
2017-05-02	1,901	1,945	1,901	1,941	354,900	1,941
2017-05-01	1,890	1,894	1,872	1,893	261,500	1,893
2017-04-28	1,888	1,908	1,869	1,889	524,600	1,889
2017-04-27	1,896	1,896	1,881	1,886	255,800	1,886
2017-04-26	1,887	1,897	1,872	1,896	320,800	1,896
2017-04-25	1,865	1,874	1,861	1,870	295,500	1,870
2017-04-24	1,881	1,894	1,865	1,872	294,700	1,872
2017-04-21	1,837	1,856	1,825	1,842	328,600	1,842
2017-04-20	1,813	1,840	1,804	1,829	301,300	1,829
2017-04-19	1,793	1,818	1,790	1,812	350,300	1,812
2017-04-18	1,796	1,809	1,793	1,799	349,000	1,799
2017-04-17	1,765	1,797	1,765	1,789	323,000	1,789
2017-04-14	1,778	1,791	1,765	1,771	265,900	1,771
2017-04-13	1,777	1,791	1,771	1,787	315,200	1,787
2017-04-12	1,769	1,792	1,766	1,778	361,500	1,778
2017-04-11	1,775	1,794	1,775	1,785	272,400	1,785
2017-04-10	1,789	1,791	1,769	1,782	473,500	1,782
2017-04-07	1,750	1,784	1,737	1,767	686,900	1,767
2017-04-06	1,769	1,776	1,724	1,732	375,800	1,732
2017-04-05	1,775	1,785	1,759	1,771	349,800	1,771
2017-04-04	1,797	1,799	1,758	1,773	508,800	1,773
2017-04-03	1,801	1,818	1,787	1,806	470,700	1,806
2017-03-31	1,809	1,826	1,790	1,790	426,100	1,790
2017-03-30	1,825	1,830	1,789	1,797	291,400	1,797
2017-03-29	1,847	1,849	1,818	1,837	331,900	1,837
2017-03-28	1,838	1,859	1,837	1,853	362,100	1,853
2017-03-27	1,855	1,858	1,821	1,828	356,500	1,828
2017-03-24	1,843	1,879	1,840	1,869	271,600	1,869
2017-03-23	1,847	1,852	1,831	1,844	314,300	1,844
2017-03-22	1,878	1,880	1,856	1,857	383,700	1,857
2017-03-21	1,913	1,924	1,902	1,907	462,700	1,907
2017-03-17	1,925	1,935	1,917	1,928	316,200	1,928
2017-03-16	1,927	1,943	1,918	1,941	307,100	1,941
2017-03-15	1,960	1,968	1,951	1,957	182,200	1,957
2017-03-14	1,980	1,989	1,967	1,967	195,100	1,967
2017-03-13	1,964	1,975	1,955	1,972	343,300	1,972
2017-03-10	1,963	1,973	1,932	1,972	417,500	1,972
2017-03-09	1,934	1,943	1,924	1,933	249,700	1,933
2017-03-08	1,957	1,957	1,929	1,934	315,500	1,934
2017-03-07	1,942	1,976	1,938	1,952	355,100	1,952
2017-03-06	1,925	1,952	1,915	1,943	344,000	1,943
2017-03-03	1,967	1,972	1,937	1,947	358,200	1,947
2017-03-02	1,959	1,980	1,951	1,976	671,000	1,976
2017-03-01	1,900	1,927	1,897	1,913	265,200	1,913
2017-02-28	1,914	1,937	1,901	1,902	419,600	1,902
2017-02-27	1,904	1,917	1,892	1,911	304,700	1,911
2017-02-24	1,911	1,948	1,911	1,919	495,700	1,919
2017-02-23	1,939	1,944	1,921	1,928	227,300	1,928
2017-02-22	1,938	1,966	1,923	1,934	679,600	1,934
2017-02-21	1,870	1,927	1,858	1,920	388,800	1,920
2017-02-20	1,870	1,877	1,852	1,870	361,000	1,870
2017-02-17	1,851	1,868	1,843	1,866	386,600	1,866
2017-02-16	1,880	1,888	1,853	1,866	393,300	1,866
2017-02-15	1,865	1,892	1,861	1,879	298,300	1,879
2017-02-14	1,883	1,912	1,867	1,867	465,200	1,867
2017-02-13	1,880	1,899	1,875	1,885	504,200	1,885
2017-02-10	1,850	1,880	1,839	1,870	519,900	1,870
2017-02-09	1,815	1,828	1,799	1,801	575,400	1,801
2017-02-08	1,820	1,843	1,812	1,836	307,600	1,836
2017-02-07	1,823	1,839	1,818	1,821	335,600	1,821
2017-02-06	1,860	1,865	1,838	1,847	303,500	1,847
2017-02-03	1,838	1,870	1,825	1,839	393,700	1,839
2017-02-02	1,900	1,931	1,845	1,852	688,000	1,852
2017-02-01	1,858	1,889	1,846	1,883	497,900	1,883
2017-01-31	1,881	1,885	1,857	1,873	490,900	1,873
2017-01-30	1,870	1,903	1,843	1,873	694,200	1,873
2017-01-27	1,848	1,870	1,766	1,852	1,201,500	1,852
2017-01-26	1,775	1,802	1,773	1,785	523,400	1,785
2017-01-25	1,796	1,805	1,756	1,775	403,300	1,775
2017-01-24	1,761	1,784	1,758	1,766	296,200	1,766
2017-01-23	1,795	1,795	1,772	1,772	303,900	1,772
2017-01-20	1,821	1,832	1,810	1,827	235,700	1,827
2017-01-19	1,832	1,852	1,828	1,831	282,500	1,831
2017-01-18	1,817	1,826	1,795	1,816	382,200	1,816
2017-01-17	1,854	1,854	1,806	1,810	254,900	1,810
2017-01-16	1,858	1,865	1,832	1,844	235,700	1,844
2017-01-13	1,833	1,874	1,831	1,865	315,400	1,865
2017-01-12	1,860	1,874	1,829	1,846	369,000	1,846
2017-01-11	1,863	1,884	1,855	1,864	343,400	1,864
2017-01-10	1,870	1,885	1,854	1,861	427,900	1,861
2017-01-06	1,871	1,886	1,860	1,885	301,200	1,885
2017-01-05	1,850	1,925	1,850	1,889	1,002,500	1,889
2017-01-04	1,811	1,840	1,801	1,834	440,700	1,834

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8242 エイチ・ツー・オー リテイリング(株) の時系列データ [2017年度]

8242 エイチ・ツー・オーリテイリング(株) の時系列データ [2017年度]