8242 エイチ・ツー・オー リテイリング(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 930 | 930 | 930 | 930 | 1,000 | 1,771.43 |
| 1987-12-23 | 953 | 953 | 953 | 953 | 2,000 | 1,815.24 |
| 1987-12-18 | 939 | 940 | 939 | 940 | 4,000 | 1,790.48 |
| 1987-12-17 | 940 | 940 | 940 | 940 | 1,000 | 1,790.48 |
| 1987-12-11 | 960 | 960 | 959 | 959 | 3,000 | 1,826.67 |
| 1987-12-10 | 960 | 960 | 960 | 960 | 3,000 | 1,828.57 |
| 1987-12-09 | 950 | 960 | 950 | 960 | 5,000 | 1,828.57 |
| 1987-12-07 | 950 | 950 | 950 | 950 | 3,000 | 1,809.52 |
| 1987-12-03 | 960 | 960 | 960 | 960 | 1,000 | 1,828.57 |
| 1987-11-09 | 900 | 900 | 900 | 900 | 1,000 | 1,714.29 |
| 1987-10-28 | 955 | 955 | 955 | 955 | 2,000 | 1,819.05 |
| 1987-10-27 | 955 | 955 | 955 | 955 | 1,000 | 1,819.05 |
| 1987-10-24 | 975 | 975 | 975 | 975 | 1,000 | 1,857.14 |
| 1987-10-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1987-10-01 | 991 | 991 | 991 | 991 | 1,000 | 1,887.62 |
| 1987-09-30 | 980 | 980 | 980 | 980 | 1,000 | 1,866.67 |
| 1987-09-16 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 1,942.86 |
| 1987-09-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,961.90 |
| 1987-09-08 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 2,000 |
| 1987-09-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,000 |
| 1987-09-03 | 1,040 | 1,050 | 1,010 | 1,050 | 10,000 | 2,000 |
| 1987-09-02 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 1,961.90 |
| 1987-09-01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,000 |
| 1987-08-31 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 1,980.95 |
| 1987-08-28 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,980.95 |
| 1987-08-26 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 2,000 |
| 1987-08-24 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,942.86 |
| 1987-08-22 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 1,904.76 |
| 1987-08-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,961.90 |
| 1987-08-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,961.90 |
| 1987-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1987-08-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,923.81 |
| 1987-08-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,942.86 |
| 1987-07-31 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 1,923.81 |
| 1987-07-29 | 980 | 1,000 | 980 | 999 | 3,000 | 1,902.86 |
| 1987-07-21 | 1,000 | 1,000 | 979 | 990 | 6,000 | 1,885.71 |
| 1987-07-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,904.76 |
| 1987-07-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1987-07-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,000 |
| 1987-07-09 | 1,000 | 1,000 | 982 | 982 | 4,000 | 1,870.48 |
| 1987-07-08 | 982 | 982 | 982 | 982 | 1,000 | 1,870.48 |
| 1987-07-07 | 1,000 | 1,020 | 1,000 | 1,000 | 3,000 | 1,904.76 |
| 1987-07-06 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,942.86 |
| 1987-07-04 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 1,904.76 |
| 1987-07-03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,980.95 |
| 1987-06-30 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 | 1,961.90 |
| 1987-06-29 | 1,090 | 1,090 | 1,050 | 1,050 | 8,000 | 2,000 |
| 1987-06-27 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 2,000 |
| 1987-06-26 | 1,090 | 1,090 | 1,060 | 1,060 | 4,000 | 2,019.05 |
| 1987-06-25 | 1,070 | 1,100 | 1,050 | 1,050 | 18,000 | 2,000 |
| 1987-06-24 | 1,060 | 1,100 | 1,050 | 1,050 | 13,000 | 2,000 |
| 1987-06-22 | 1,110 | 1,120 | 1,070 | 1,070 | 42,000 | 2,038.10 |
| 1987-06-19 | 1,080 | 1,130 | 1,080 | 1,110 | 63,000 | 2,114.29 |
| 1987-06-18 | 1,080 | 1,090 | 1,030 | 1,050 | 40,000 | 2,000 |
| 1987-06-17 | 1,050 | 1,090 | 1,050 | 1,060 | 36,000 | 2,019.05 |
| 1987-06-16 | 1,020 | 1,050 | 1,020 | 1,050 | 17,000 | 2,000 |
| 1987-06-15 | 1,040 | 1,060 | 1,030 | 1,030 | 27,000 | 1,961.90 |
| 1987-06-12 | 1,040 | 1,050 | 1,030 | 1,040 | 12,000 | 1,980.95 |
| 1987-06-11 | 1,050 | 1,070 | 1,030 | 1,030 | 24,000 | 1,961.90 |
| 1987-06-10 | 991 | 1,040 | 990 | 1,040 | 9,000 | 1,980.95 |
| 1987-06-06 | 940 | 940 | 940 | 940 | 3,000 | 1,790.48 |
| 1987-06-05 | 945 | 945 | 945 | 945 | 1,000 | 1,800 |
| 1987-06-04 | 935 | 935 | 935 | 935 | 1,000 | 1,780.95 |
| 1987-06-01 | 939 | 939 | 920 | 920 | 2,000 | 1,752.38 |
| 1987-05-29 | 920 | 920 | 920 | 920 | 1,000 | 1,752.38 |
| 1987-05-27 | 920 | 920 | 920 | 920 | 90,000 | 1,752.38 |
| 1987-05-22 | 905 | 910 | 905 | 910 | 6,000 | 1,733.33 |
| 1987-05-19 | 970 | 970 | 970 | 970 | 2,000 | 1,847.62 |
| 1987-05-18 | 970 | 970 | 970 | 970 | 1,000 | 1,847.62 |
| 1987-05-15 | 920 | 970 | 920 | 970 | 3,000 | 1,847.62 |
| 1987-05-13 | 890 | 890 | 890 | 890 | 1,000 | 1,695.24 |
| 1987-05-12 | 880 | 880 | 880 | 880 | 1,000 | 1,676.19 |
| 1987-05-01 | 880 | 880 | 880 | 880 | 5,000 | 1,676.19 |
| 1987-04-27 | 905 | 905 | 895 | 895 | 2,000 | 1,704.76 |
| 1987-04-23 | 895 | 895 | 895 | 895 | 5,000 | 1,704.76 |
| 1987-04-22 | 880 | 895 | 879 | 895 | 6,000 | 1,704.76 |
| 1987-04-21 | 880 | 890 | 880 | 890 | 2,000 | 1,695.24 |
| 1987-04-16 | 885 | 885 | 885 | 885 | 1,000 | 1,685.71 |
| 1987-04-13 | 910 | 910 | 910 | 910 | 1,000 | 1,733.33 |
| 1987-04-07 | 910 | 910 | 910 | 910 | 1,000 | 1,733.33 |
| 1987-04-06 | 915 | 915 | 915 | 915 | 1,000 | 1,742.86 |
| 1987-03-26 | 860 | 860 | 860 | 860 | 2,000 | 1,638.10 |
| 1987-03-24 | 864 | 864 | 860 | 860 | 3,000 | 1,638.10 |
| 1987-03-20 | 860 | 860 | 860 | 860 | 3,000 | 1,638.10 |
| 1987-03-19 | 860 | 860 | 860 | 860 | 1,000 | 1,638.10 |
| 1987-03-18 | 860 | 860 | 860 | 860 | 2,000 | 1,638.10 |
| 1987-03-16 | 870 | 870 | 870 | 870 | 2,000 | 1,657.14 |
| 1987-03-12 | 850 | 850 | 850 | 850 | 1,000 | 1,619.05 |
| 1987-03-09 | 869 | 869 | 869 | 869 | 1,000 | 1,655.24 |
| 1987-03-02 | 860 | 860 | 860 | 860 | 1,000 | 1,638.10 |
| 1987-02-27 | 860 | 860 | 860 | 860 | 1,000 | 1,638.10 |
| 1987-02-25 | 880 | 880 | 880 | 880 | 1,000 | 1,676.19 |
| 1987-02-20 | 878 | 878 | 878 | 878 | 8,000 | 1,672.38 |
| 1987-02-17 | 880 | 880 | 880 | 880 | 2,000 | 1,676.19 |
| 1987-02-07 | 872 | 872 | 872 | 872 | 1,000 | 1,660.95 |
| 1987-02-04 | 871 | 871 | 871 | 871 | 1,000 | 1,659.05 |
| 1987-02-02 | 890 | 890 | 890 | 890 | 1,000 | 1,695.24 |
| 1987-01-28 | 900 | 900 | 900 | 900 | 1,000 | 1,714.29 |
| 1987-01-26 | 895 | 895 | 895 | 895 | 2,000 | 1,704.76 |
| 1987-01-23 | 871 | 871 | 870 | 870 | 3,000 | 1,657.14 |
| 1987-01-22 | 870 | 870 | 870 | 870 | 2,000 | 1,657.14 |
| 1987-01-21 | 870 | 871 | 870 | 871 | 2,000 | 1,659.05 |
| 1987-01-20 | 890 | 890 | 870 | 870 | 4,000 | 1,657.14 |
| 1987-01-14 | 903 | 903 | 900 | 900 | 2,000 | 1,714.29 |
| 1987-01-12 | 900 | 900 | 900 | 900 | 1,000 | 1,714.29 |
| 1987-01-07 | 915 | 915 | 915 | 915 | 1,000 | 1,742.86 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
