8242 エイチ・ツー・オー リテイリング(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,120 | 1,150 | 1,120 | 1,140 | 11,000 | 2,171.43 |
| 1988-12-27 | 1,140 | 1,140 | 1,120 | 1,130 | 22,000 | 2,152.38 |
| 1988-12-26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,095.24 |
| 1988-12-24 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 2,133.33 |
| 1988-12-23 | 1,120 | 1,140 | 1,120 | 1,120 | 21,000 | 2,133.33 |
| 1988-12-22 | 1,090 | 1,130 | 1,090 | 1,130 | 17,000 | 2,152.38 |
| 1988-12-21 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 2,114.29 |
| 1988-12-20 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 2,095.24 |
| 1988-12-19 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 | 2,114.29 |
| 1988-12-16 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 2,114.29 |
| 1988-12-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,133.33 |
| 1988-12-14 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 2,133.33 |
| 1988-12-13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,171.43 |
| 1988-12-09 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 | 2,095.24 |
| 1988-12-08 | 1,130 | 1,150 | 1,120 | 1,150 | 37,000 | 2,190.48 |
| 1988-12-07 | 1,110 | 1,130 | 1,110 | 1,130 | 5,000 | 2,152.38 |
| 1988-12-06 | 1,100 | 1,130 | 1,100 | 1,130 | 10,000 | 2,152.38 |
| 1988-12-05 | 1,130 | 1,130 | 1,090 | 1,090 | 20,000 | 2,076.19 |
| 1988-12-03 | 1,110 | 1,110 | 1,100 | 1,110 | 7,000 | 2,114.29 |
| 1988-12-02 | 1,120 | 1,150 | 1,100 | 1,100 | 29,000 | 2,095.24 |
| 1988-12-01 | 1,090 | 1,140 | 1,090 | 1,140 | 68,000 | 2,171.43 |
| 1988-11-30 | 1,080 | 1,100 | 1,080 | 1,080 | 5,000 | 2,057.14 |
| 1988-11-29 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 2,038.10 |
| 1988-11-28 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 2,095.24 |
| 1988-11-26 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 2,095.24 |
| 1988-11-25 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 | 2,095.24 |
| 1988-11-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,095.24 |
| 1988-11-22 | 1,090 | 1,120 | 1,090 | 1,100 | 13,000 | 2,095.24 |
| 1988-11-21 | 1,100 | 1,100 | 1,070 | 1,070 | 15,000 | 2,038.10 |
| 1988-11-18 | 1,090 | 1,100 | 1,070 | 1,080 | 13,000 | 2,057.14 |
| 1988-11-17 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 | 2,095.24 |
| 1988-11-16 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 2,095.24 |
| 1988-11-15 | 1,090 | 1,130 | 1,090 | 1,110 | 22,000 | 2,114.29 |
| 1988-11-14 | 1,100 | 1,120 | 1,080 | 1,110 | 14,000 | 2,114.29 |
| 1988-11-11 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 2,095.24 |
| 1988-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1988-11-09 | 1,000 | 1,010 | 1,000 | 1,000 | 14,000 | 1,904.76 |
| 1988-11-02 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 2,000 |
| 1988-11-01 | 1,010 | 1,040 | 1,010 | 1,020 | 14,000 | 1,942.86 |
| 1988-10-31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,942.86 |
| 1988-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,904.76 |
| 1988-10-24 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,904.76 |
| 1988-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 1,904.76 |
| 1988-10-21 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,904.76 |
| 1988-10-20 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 1,923.81 |
| 1988-10-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,942.86 |
| 1988-10-18 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 1,904.76 |
| 1988-10-17 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 | 1,942.86 |
| 1988-10-13 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,904.76 |
| 1988-10-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,904.76 |
| 1988-10-04 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,923.81 |
| 1988-09-29 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 1,961.90 |
| 1988-09-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,000 |
| 1988-09-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,095.24 |
| 1988-09-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,961.90 |
| 1988-09-16 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 2,038.10 |
| 1988-09-14 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 2,076.19 |
| 1988-09-07 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 2,076.19 |
| 1988-09-06 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 2,076.19 |
| 1988-09-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,057.14 |
| 1988-09-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,057.14 |
| 1988-08-31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,057.14 |
| 1988-08-30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,057.14 |
| 1988-08-24 | 1,130 | 1,160 | 1,130 | 1,160 | 11,000 | 2,209.52 |
| 1988-08-23 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,152.38 |
| 1988-08-17 | 1,160 | 1,160 | 1,140 | 1,140 | 5,000 | 2,171.43 |
| 1988-08-16 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 2,171.43 |
| 1988-08-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,133.33 |
| 1988-08-10 | 1,150 | 1,180 | 1,150 | 1,150 | 6,000 | 2,190.48 |
| 1988-08-08 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 2,285.71 |
| 1988-08-06 | 1,240 | 1,250 | 1,200 | 1,200 | 84,000 | 2,285.71 |
| 1988-08-05 | 1,160 | 1,220 | 1,150 | 1,220 | 39,000 | 2,323.81 |
| 1988-08-04 | 1,190 | 1,190 | 1,160 | 1,160 | 9,000 | 2,209.52 |
| 1988-08-03 | 1,140 | 1,180 | 1,140 | 1,150 | 8,000 | 2,190.48 |
| 1988-08-02 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 2,190.48 |
| 1988-07-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,190.48 |
| 1988-07-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,190.48 |
| 1988-07-28 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 2,133.33 |
| 1988-07-27 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 2,114.29 |
| 1988-07-26 | 1,120 | 1,120 | 1,100 | 1,100 | 22,000 | 2,095.24 |
| 1988-07-25 | 1,150 | 1,150 | 1,140 | 1,140 | 15,000 | 2,171.43 |
| 1988-07-23 | 1,150 | 1,150 | 1,140 | 1,140 | 17,000 | 2,171.43 |
| 1988-07-22 | 1,190 | 1,190 | 1,140 | 1,170 | 9,000 | 2,228.57 |
| 1988-07-21 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 2,266.67 |
| 1988-07-20 | 1,220 | 1,220 | 1,170 | 1,170 | 5,000 | 2,228.57 |
| 1988-07-19 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 2,285.71 |
| 1988-07-18 | 1,250 | 1,250 | 1,200 | 1,200 | 65,000 | 2,285.71 |
| 1988-07-15 | 1,260 | 1,260 | 1,220 | 1,220 | 49,000 | 2,323.81 |
| 1988-07-14 | 1,230 | 1,250 | 1,220 | 1,250 | 108,000 | 2,380.95 |
| 1988-07-13 | 1,220 | 1,230 | 1,220 | 1,220 | 42,000 | 2,323.81 |
| 1988-07-12 | 1,230 | 1,230 | 1,210 | 1,220 | 68,000 | 2,323.81 |
| 1988-07-11 | 1,240 | 1,260 | 1,210 | 1,220 | 103,000 | 2,323.81 |
| 1988-07-08 | 1,190 | 1,260 | 1,190 | 1,230 | 104,000 | 2,342.86 |
| 1988-07-07 | 1,190 | 1,190 | 1,170 | 1,190 | 25,000 | 2,266.67 |
| 1988-07-06 | 1,200 | 1,200 | 1,180 | 1,180 | 18,000 | 2,247.62 |
| 1988-07-05 | 1,180 | 1,190 | 1,180 | 1,180 | 20,000 | 2,247.62 |
| 1988-07-04 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 | 2,266.67 |
| 1988-07-02 | 1,190 | 1,190 | 1,180 | 1,190 | 7,000 | 2,266.67 |
| 1988-07-01 | 1,190 | 1,200 | 1,180 | 1,180 | 11,000 | 2,247.62 |
| 1988-06-30 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 2,247.62 |
| 1988-06-29 | 1,200 | 1,220 | 1,200 | 1,200 | 6,000 | 2,285.71 |
| 1988-06-28 | 1,200 | 1,240 | 1,200 | 1,210 | 10,000 | 2,304.76 |
| 1988-06-22 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 2,285.71 |
| 1988-06-21 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 2,285.71 |
| 1988-06-20 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 2,285.71 |
| 1988-06-16 | 1,220 | 1,250 | 1,220 | 1,250 | 6,000 | 2,380.95 |
| 1988-06-15 | 1,250 | 1,250 | 1,220 | 1,220 | 10,000 | 2,323.81 |
| 1988-06-14 | 1,230 | 1,240 | 1,220 | 1,240 | 15,000 | 2,361.90 |
| 1988-06-13 | 1,230 | 1,240 | 1,220 | 1,240 | 12,000 | 2,361.90 |
| 1988-06-10 | 1,200 | 1,220 | 1,200 | 1,220 | 12,000 | 2,323.81 |
| 1988-06-09 | 1,190 | 1,200 | 1,180 | 1,180 | 7,000 | 2,247.62 |
| 1988-06-08 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 2,247.62 |
| 1988-06-07 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 2,266.67 |
| 1988-06-06 | 1,190 | 1,190 | 1,170 | 1,170 | 6,000 | 2,228.57 |
| 1988-06-04 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 2,247.62 |
| 1988-06-03 | 1,180 | 1,180 | 1,170 | 1,170 | 11,000 | 2,228.57 |
| 1988-06-02 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 2,304.76 |
| 1988-06-01 | 1,220 | 1,220 | 1,200 | 1,200 | 16,000 | 2,285.71 |
| 1988-05-31 | 1,180 | 1,210 | 1,180 | 1,210 | 9,000 | 2,304.76 |
| 1988-05-30 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 2,228.57 |
| 1988-05-28 | 1,200 | 1,210 | 1,200 | 1,210 | 8,000 | 2,304.76 |
| 1988-05-27 | 1,190 | 1,220 | 1,180 | 1,190 | 20,000 | 2,266.67 |
| 1988-05-26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,342.86 |
| 1988-05-25 | 1,200 | 1,220 | 1,190 | 1,190 | 11,000 | 2,266.67 |
| 1988-05-23 | 1,220 | 1,230 | 1,200 | 1,200 | 4,000 | 2,285.71 |
| 1988-05-20 | 1,200 | 1,230 | 1,190 | 1,200 | 14,000 | 2,285.71 |
| 1988-05-18 | 1,230 | 1,230 | 1,200 | 1,200 | 23,000 | 2,285.71 |
| 1988-05-17 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 | 2,361.90 |
| 1988-05-16 | 1,220 | 1,220 | 1,190 | 1,190 | 23,000 | 2,266.67 |
| 1988-05-13 | 1,230 | 1,230 | 1,210 | 1,220 | 10,000 | 2,323.81 |
| 1988-05-12 | 1,180 | 1,220 | 1,180 | 1,210 | 44,000 | 2,304.76 |
| 1988-05-11 | 1,200 | 1,230 | 1,200 | 1,210 | 24,000 | 2,304.76 |
| 1988-05-10 | 1,210 | 1,210 | 1,190 | 1,190 | 17,000 | 2,266.67 |
| 1988-05-09 | 1,230 | 1,230 | 1,220 | 1,220 | 19,000 | 2,323.81 |
| 1988-05-07 | 1,230 | 1,230 | 1,210 | 1,210 | 12,000 | 2,304.76 |
| 1988-05-06 | 1,250 | 1,250 | 1,210 | 1,210 | 9,000 | 2,304.76 |
| 1988-05-02 | 1,250 | 1,270 | 1,250 | 1,250 | 11,000 | 2,380.95 |
| 1988-04-30 | 1,250 | 1,250 | 1,240 | 1,250 | 67,000 | 2,380.95 |
| 1988-04-28 | 1,250 | 1,250 | 1,240 | 1,240 | 35,000 | 2,361.90 |
| 1988-04-27 | 1,270 | 1,270 | 1,250 | 1,250 | 12,000 | 2,380.95 |
| 1988-04-26 | 1,290 | 1,290 | 1,250 | 1,250 | 46,000 | 2,380.95 |
| 1988-04-25 | 1,300 | 1,330 | 1,280 | 1,290 | 97,000 | 2,457.14 |
| 1988-04-23 | 1,260 | 1,300 | 1,260 | 1,290 | 119,000 | 2,457.14 |
| 1988-04-22 | 1,220 | 1,270 | 1,210 | 1,250 | 76,000 | 2,380.95 |
| 1988-04-21 | 1,220 | 1,240 | 1,220 | 1,220 | 23,000 | 2,323.81 |
| 1988-04-20 | 1,230 | 1,230 | 1,200 | 1,210 | 56,000 | 2,304.76 |
| 1988-04-19 | 1,230 | 1,230 | 1,180 | 1,200 | 98,000 | 2,285.71 |
| 1988-04-18 | 1,240 | 1,240 | 1,200 | 1,200 | 103,000 | 2,285.71 |
| 1988-04-15 | 1,250 | 1,250 | 1,200 | 1,200 | 123,000 | 2,285.71 |
| 1988-04-14 | 1,180 | 1,240 | 1,180 | 1,240 | 74,000 | 2,361.90 |
| 1988-04-13 | 1,150 | 1,180 | 1,150 | 1,180 | 33,000 | 2,247.62 |
| 1988-04-12 | 1,150 | 1,160 | 1,150 | 1,150 | 10,000 | 2,190.48 |
| 1988-04-11 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 2,190.48 |
| 1988-04-08 | 1,160 | 1,160 | 1,150 | 1,160 | 4,000 | 2,209.52 |
| 1988-04-07 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 2,209.52 |
| 1988-04-06 | 1,120 | 1,140 | 1,120 | 1,120 | 8,000 | 2,133.33 |
| 1988-04-05 | 1,120 | 1,160 | 1,120 | 1,150 | 6,000 | 2,190.48 |
| 1988-04-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,057.14 |
| 1988-03-31 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,961.90 |
| 1988-03-30 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,961.90 |
| 1988-03-25 | 1,050 | 1,050 | 1,040 | 1,050 | 4,000 | 2,000 |
| 1988-03-22 | 1,070 | 1,090 | 1,060 | 1,060 | 4,000 | 2,019.05 |
| 1988-03-17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,000 |
| 1988-03-16 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 2,114.29 |
| 1988-03-14 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 2,114.29 |
| 1988-03-11 | 1,120 | 1,140 | 1,110 | 1,110 | 4,000 | 2,114.29 |
| 1988-03-10 | 1,150 | 1,150 | 1,120 | 1,120 | 18,000 | 2,133.33 |
| 1988-03-09 | 1,100 | 1,130 | 1,100 | 1,130 | 13,000 | 2,152.38 |
| 1988-03-05 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 | 2,038.10 |
| 1988-03-04 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 2,038.10 |
| 1988-03-03 | 1,090 | 1,100 | 1,060 | 1,060 | 13,000 | 2,019.05 |
| 1988-03-02 | 1,090 | 1,090 | 1,080 | 1,090 | 5,000 | 2,076.19 |
| 1988-03-01 | 1,060 | 1,080 | 1,050 | 1,080 | 5,000 | 2,057.14 |
| 1988-02-29 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 2,019.05 |
| 1988-02-26 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 | 2,019.05 |
| 1988-02-25 | 1,050 | 1,090 | 1,050 | 1,090 | 4,000 | 2,076.19 |
| 1988-02-24 | 1,090 | 1,090 | 1,070 | 1,070 | 8,000 | 2,038.10 |
| 1988-02-23 | 1,080 | 1,100 | 1,080 | 1,080 | 6,000 | 2,057.14 |
| 1988-02-22 | 1,110 | 1,110 | 1,070 | 1,070 | 13,000 | 2,038.10 |
| 1988-02-19 | 1,110 | 1,120 | 1,060 | 1,060 | 195,000 | 2,019.05 |
| 1988-02-18 | 1,010 | 1,100 | 1,010 | 1,100 | 451,000 | 2,095.24 |
| 1988-02-17 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,942.86 |
| 1988-02-15 | 989 | 989 | 989 | 989 | 1,000 | 1,883.81 |
| 1988-02-12 | 989 | 989 | 989 | 989 | 2,000 | 1,883.81 |
| 1988-02-06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,961.90 |
| 1988-02-05 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,961.90 |
| 1988-02-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1988-02-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,942.86 |
| 1988-02-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1988-01-30 | 1,010 | 1,030 | 1,010 | 1,020 | 11,000 | 1,942.86 |
| 1988-01-29 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 | 1,961.90 |
| 1988-01-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1988-01-25 | 920 | 970 | 920 | 970 | 5,000 | 1,847.62 |
| 1988-01-22 | 921 | 921 | 921 | 921 | 3,000 | 1,754.29 |
| 1988-01-14 | 901 | 901 | 901 | 901 | 1,000 | 1,716.19 |
| 1988-01-08 | 910 | 910 | 910 | 910 | 1,000 | 1,733.33 |
| 1988-01-04 | 920 | 920 | 920 | 920 | 3,000 | 1,752.38 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
