8242 エイチ・ツー・オー リテイリング(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 494 | 540 | 494 | 540 | 21,000 | 1,080 |
| 1999-12-29 | 491 | 523 | 491 | 523 | 50,000 | 1,046 |
| 1999-12-28 | 506 | 530 | 490 | 517 | 50,000 | 1,034 |
| 1999-12-27 | 500 | 509 | 500 | 506 | 33,000 | 1,012 |
| 1999-12-24 | 542 | 545 | 540 | 540 | 76,000 | 1,080 |
| 1999-12-22 | 549 | 551 | 537 | 545 | 109,000 | 1,090 |
| 1999-12-21 | 537 | 542 | 525 | 542 | 131,000 | 1,084 |
| 1999-12-20 | 515 | 533 | 515 | 533 | 201,000 | 1,066 |
| 1999-12-17 | 508 | 520 | 508 | 515 | 290,000 | 1,030 |
| 1999-12-16 | 500 | 510 | 500 | 510 | 63,000 | 1,020 |
| 1999-12-15 | 496 | 510 | 490 | 500 | 199,000 | 1,000 |
| 1999-12-14 | 496 | 497 | 490 | 492 | 175,000 | 984 |
| 1999-12-13 | 497 | 509 | 496 | 501 | 174,000 | 1,002 |
| 1999-12-10 | 463 | 499 | 463 | 499 | 289,000 | 998 |
| 1999-12-09 | 468 | 470 | 460 | 463 | 222,000 | 926 |
| 1999-12-08 | 477 | 480 | 470 | 480 | 225,000 | 960 |
| 1999-12-07 | 495 | 500 | 477 | 480 | 220,000 | 960 |
| 1999-12-06 | 490 | 504 | 490 | 504 | 100,000 | 1,008 |
| 1999-12-03 | 491 | 491 | 485 | 491 | 87,000 | 982 |
| 1999-12-02 | 486 | 490 | 481 | 484 | 211,000 | 968 |
| 1999-12-01 | 490 | 494 | 477 | 481 | 409,000 | 962 |
| 1999-11-30 | 482 | 500 | 480 | 490 | 494,000 | 980 |
| 1999-11-29 | 499 | 501 | 477 | 477 | 315,000 | 954 |
| 1999-11-26 | 505 | 505 | 497 | 497 | 331,000 | 994 |
| 1999-11-25 | 506 | 525 | 503 | 525 | 136,000 | 1,050 |
| 1999-11-24 | 526 | 526 | 518 | 520 | 182,000 | 1,040 |
| 1999-11-22 | 554 | 554 | 525 | 525 | 135,000 | 1,050 |
| 1999-11-19 | 542 | 545 | 541 | 544 | 63,000 | 1,088 |
| 1999-11-18 | 538 | 548 | 510 | 544 | 426,000 | 1,088 |
| 1999-11-17 | 520 | 550 | 520 | 548 | 121,000 | 1,096 |
| 1999-11-16 | 505 | 538 | 505 | 534 | 70,000 | 1,068 |
| 1999-11-15 | 531 | 535 | 500 | 500 | 279,000 | 1,000 |
| 1999-11-12 | 540 | 549 | 531 | 535 | 295,000 | 1,070 |
| 1999-11-11 | 530 | 550 | 530 | 530 | 100,000 | 1,060 |
| 1999-11-10 | 529 | 534 | 519 | 520 | 255,000 | 1,040 |
| 1999-11-09 | 530 | 540 | 525 | 529 | 346,000 | 1,058 |
| 1999-11-08 | 540 | 540 | 530 | 540 | 145,000 | 1,080 |
| 1999-11-05 | 540 | 550 | 525 | 540 | 318,000 | 1,080 |
| 1999-11-04 | 553 | 565 | 540 | 540 | 254,000 | 1,080 |
| 1999-11-02 | 566 | 566 | 550 | 553 | 134,000 | 1,106 |
| 1999-11-01 | 580 | 580 | 565 | 566 | 142,000 | 1,132 |
| 1999-10-29 | 564 | 572 | 560 | 570 | 190,000 | 1,140 |
| 1999-10-28 | 570 | 570 | 555 | 555 | 236,000 | 1,110 |
| 1999-10-27 | 550 | 570 | 549 | 550 | 215,000 | 1,100 |
| 1999-10-26 | 580 | 580 | 522 | 522 | 454,000 | 1,044 |
| 1999-10-25 | 600 | 600 | 578 | 578 | 205,000 | 1,156 |
| 1999-10-22 | 596 | 610 | 595 | 600 | 242,000 | 1,200 |
| 1999-10-21 | 620 | 620 | 590 | 595 | 219,000 | 1,190 |
| 1999-10-20 | 615 | 615 | 599 | 610 | 476,000 | 1,220 |
| 1999-10-19 | 620 | 620 | 605 | 610 | 180,000 | 1,220 |
| 1999-10-18 | 630 | 635 | 620 | 620 | 134,000 | 1,240 |
| 1999-10-15 | 640 | 640 | 627 | 630 | 126,000 | 1,260 |
| 1999-10-14 | 641 | 649 | 635 | 635 | 203,000 | 1,270 |
| 1999-10-13 | 653 | 653 | 640 | 640 | 214,000 | 1,280 |
| 1999-10-12 | 672 | 677 | 653 | 653 | 247,000 | 1,306 |
| 1999-10-08 | 681 | 681 | 655 | 662 | 362,000 | 1,324 |
| 1999-10-07 | 700 | 704 | 695 | 695 | 116,000 | 1,390 |
| 1999-10-06 | 697 | 709 | 697 | 700 | 217,000 | 1,400 |
| 1999-10-05 | 753 | 761 | 747 | 747 | 61,000 | 1,494 |
| 1999-10-04 | 784 | 784 | 750 | 753 | 20,000 | 1,506 |
| 1999-10-01 | 753 | 767 | 734 | 762 | 26,000 | 1,524 |
| 1999-09-30 | 762 | 789 | 750 | 783 | 120,000 | 1,566 |
| 1999-09-29 | 690 | 720 | 690 | 702 | 44,000 | 1,404 |
| 1999-09-28 | 698 | 715 | 690 | 690 | 39,000 | 1,380 |
| 1999-09-27 | 695 | 695 | 690 | 690 | 56,000 | 1,380 |
| 1999-09-24 | 710 | 710 | 670 | 700 | 121,000 | 1,400 |
| 1999-09-22 | 734 | 734 | 715 | 730 | 69,000 | 1,460 |
| 1999-09-21 | 758 | 758 | 730 | 734 | 46,000 | 1,468 |
| 1999-09-20 | 740 | 740 | 735 | 740 | 56,000 | 1,480 |
| 1999-09-17 | 745 | 745 | 740 | 745 | 40,000 | 1,490 |
| 1999-09-16 | 755 | 759 | 732 | 742 | 34,000 | 1,484 |
| 1999-09-14 | 736 | 760 | 733 | 751 | 113,000 | 1,502 |
| 1999-09-13 | 743 | 743 | 715 | 740 | 178,000 | 1,480 |
| 1999-09-10 | 738 | 758 | 738 | 740 | 204,000 | 1,480 |
| 1999-09-09 | 764 | 765 | 756 | 756 | 43,000 | 1,512 |
| 1999-09-08 | 762 | 769 | 751 | 751 | 142,000 | 1,502 |
| 1999-09-07 | 781 | 781 | 762 | 762 | 68,000 | 1,524 |
| 1999-09-06 | 780 | 780 | 772 | 773 | 30,000 | 1,546 |
| 1999-09-03 | 780 | 788 | 769 | 788 | 89,000 | 1,576 |
| 1999-09-02 | 801 | 801 | 783 | 785 | 25,000 | 1,570 |
| 1999-09-01 | 767 | 798 | 767 | 798 | 116,000 | 1,596 |
| 1999-08-31 | 800 | 800 | 762 | 762 | 94,000 | 1,524 |
| 1999-08-30 | 820 | 820 | 800 | 801 | 27,000 | 1,602 |
| 1999-08-27 | 832 | 842 | 821 | 824 | 115,000 | 1,648 |
| 1999-08-26 | 835 | 840 | 825 | 825 | 83,000 | 1,650 |
| 1999-08-25 | 830 | 834 | 800 | 800 | 85,000 | 1,600 |
| 1999-08-24 | 820 | 820 | 776 | 785 | 60,000 | 1,570 |
| 1999-08-23 | 827 | 827 | 816 | 816 | 42,000 | 1,632 |
| 1999-08-20 | 843 | 843 | 802 | 807 | 52,000 | 1,614 |
| 1999-08-19 | 799 | 810 | 794 | 801 | 126,000 | 1,602 |
| 1999-08-18 | 860 | 860 | 839 | 839 | 40,000 | 1,678 |
| 1999-08-17 | 850 | 860 | 846 | 855 | 137,000 | 1,710 |
| 1999-08-16 | 813 | 844 | 813 | 842 | 50,000 | 1,684 |
| 1999-08-13 | 855 | 855 | 832 | 843 | 41,000 | 1,686 |
| 1999-08-12 | 841 | 850 | 840 | 850 | 208,000 | 1,700 |
| 1999-08-11 | 810 | 819 | 806 | 819 | 21,000 | 1,638 |
| 1999-08-10 | 830 | 830 | 814 | 828 | 12,000 | 1,656 |
| 1999-08-09 | 800 | 811 | 800 | 811 | 18,000 | 1,622 |
| 1999-08-06 | 826 | 834 | 815 | 825 | 26,000 | 1,650 |
| 1999-08-05 | 830 | 840 | 820 | 826 | 42,000 | 1,652 |
| 1999-08-04 | 821 | 850 | 821 | 830 | 120,000 | 1,660 |
| 1999-08-03 | 840 | 841 | 813 | 831 | 156,000 | 1,662 |
| 1999-08-02 | 816 | 839 | 816 | 833 | 34,000 | 1,666 |
| 1999-07-30 | 805 | 840 | 805 | 840 | 45,000 | 1,680 |
| 1999-07-29 | 805 | 825 | 805 | 825 | 65,000 | 1,650 |
| 1999-07-28 | 808 | 821 | 808 | 818 | 134,000 | 1,636 |
| 1999-07-27 | 819 | 819 | 809 | 810 | 16,000 | 1,620 |
| 1999-07-26 | 813 | 826 | 810 | 820 | 13,000 | 1,640 |
| 1999-07-23 | 809 | 813 | 809 | 810 | 47,000 | 1,620 |
| 1999-07-22 | 830 | 830 | 820 | 821 | 80,000 | 1,642 |
| 1999-07-21 | 820 | 830 | 805 | 830 | 59,000 | 1,660 |
| 1999-07-19 | 810 | 810 | 801 | 810 | 60,000 | 1,620 |
| 1999-07-16 | 803 | 811 | 802 | 811 | 26,000 | 1,622 |
| 1999-07-15 | 800 | 820 | 800 | 802 | 87,000 | 1,604 |
| 1999-07-14 | 801 | 820 | 800 | 820 | 60,000 | 1,640 |
| 1999-07-13 | 815 | 815 | 804 | 805 | 38,000 | 1,610 |
| 1999-07-12 | 805 | 806 | 800 | 805 | 71,000 | 1,610 |
| 1999-07-09 | 810 | 810 | 800 | 805 | 44,000 | 1,610 |
| 1999-07-08 | 818 | 819 | 809 | 815 | 36,000 | 1,630 |
| 1999-07-07 | 817 | 820 | 808 | 808 | 71,000 | 1,616 |
| 1999-07-06 | 821 | 821 | 815 | 816 | 22,000 | 1,632 |
| 1999-07-05 | 819 | 823 | 815 | 819 | 67,000 | 1,638 |
| 1999-07-02 | 815 | 820 | 815 | 817 | 132,000 | 1,634 |
| 1999-07-01 | 803 | 820 | 803 | 815 | 50,000 | 1,630 |
| 1999-06-30 | 831 | 832 | 803 | 803 | 42,000 | 1,606 |
| 1999-06-29 | 830 | 831 | 829 | 830 | 53,000 | 1,660 |
| 1999-06-28 | 829 | 838 | 826 | 838 | 41,000 | 1,676 |
| 1999-06-25 | 831 | 848 | 830 | 835 | 38,000 | 1,670 |
| 1999-06-24 | 833 | 835 | 820 | 820 | 119,000 | 1,640 |
| 1999-06-23 | 848 | 850 | 831 | 835 | 131,000 | 1,670 |
| 1999-06-22 | 830 | 854 | 814 | 854 | 328,000 | 1,708 |
| 1999-06-21 | 847 | 847 | 818 | 822 | 59,000 | 1,644 |
| 1999-06-18 | 850 | 850 | 831 | 847 | 76,000 | 1,694 |
| 1999-06-17 | 840 | 850 | 840 | 844 | 148,000 | 1,688 |
| 1999-06-16 | 839 | 842 | 831 | 831 | 90,000 | 1,662 |
| 1999-06-15 | 836 | 839 | 816 | 839 | 30,000 | 1,678 |
| 1999-06-14 | 827 | 839 | 827 | 836 | 48,000 | 1,672 |
| 1999-06-11 | 829 | 839 | 826 | 826 | 222,000 | 1,652 |
| 1999-06-10 | 827 | 830 | 820 | 830 | 86,000 | 1,660 |
| 1999-06-09 | 820 | 826 | 820 | 826 | 67,000 | 1,652 |
| 1999-06-08 | 822 | 822 | 815 | 820 | 38,000 | 1,640 |
| 1999-06-07 | 825 | 825 | 813 | 813 | 106,000 | 1,626 |
| 1999-06-04 | 820 | 822 | 816 | 816 | 81,000 | 1,632 |
| 1999-06-03 | 820 | 820 | 816 | 816 | 71,000 | 1,632 |
| 1999-06-02 | 825 | 825 | 811 | 818 | 64,000 | 1,636 |
| 1999-06-01 | 826 | 826 | 816 | 824 | 105,000 | 1,648 |
| 1999-05-31 | 800 | 832 | 786 | 832 | 46,000 | 1,664 |
| 1999-05-28 | 782 | 801 | 753 | 801 | 94,000 | 1,602 |
| 1999-05-27 | 780 | 784 | 777 | 784 | 179,000 | 1,568 |
| 1999-05-26 | 770 | 770 | 760 | 770 | 21,000 | 1,540 |
| 1999-05-25 | 775 | 775 | 750 | 750 | 73,000 | 1,500 |
| 1999-05-24 | 808 | 808 | 770 | 775 | 41,000 | 1,550 |
| 1999-05-21 | 781 | 781 | 769 | 769 | 82,000 | 1,538 |
| 1999-05-20 | 780 | 780 | 760 | 761 | 45,000 | 1,522 |
| 1999-05-19 | 769 | 769 | 758 | 760 | 111,000 | 1,520 |
| 1999-05-18 | 771 | 776 | 770 | 773 | 48,000 | 1,546 |
| 1999-05-17 | 780 | 781 | 768 | 769 | 44,000 | 1,538 |
| 1999-05-14 | 801 | 801 | 793 | 793 | 59,000 | 1,586 |
| 1999-05-13 | 808 | 808 | 795 | 798 | 45,000 | 1,596 |
| 1999-05-12 | 801 | 808 | 795 | 808 | 198,000 | 1,616 |
| 1999-05-11 | 801 | 812 | 797 | 801 | 91,000 | 1,602 |
| 1999-05-10 | 800 | 800 | 789 | 798 | 91,000 | 1,596 |
| 1999-05-07 | 793 | 795 | 779 | 781 | 176,000 | 1,562 |
| 1999-05-06 | 750 | 785 | 746 | 783 | 237,000 | 1,566 |
| 1999-04-30 | 750 | 750 | 740 | 740 | 231,000 | 1,480 |
| 1999-04-28 | 760 | 764 | 740 | 740 | 167,000 | 1,480 |
| 1999-04-27 | 775 | 779 | 760 | 760 | 112,000 | 1,520 |
| 1999-04-26 | 760 | 774 | 734 | 755 | 486,000 | 1,510 |
| 1999-04-23 | 815 | 816 | 798 | 800 | 164,000 | 1,600 |
| 1999-04-22 | 823 | 844 | 820 | 835 | 146,000 | 1,670 |
| 1999-04-21 | 820 | 822 | 818 | 822 | 143,000 | 1,644 |
| 1999-04-20 | 809 | 828 | 809 | 810 | 86,000 | 1,620 |
| 1999-04-19 | 820 | 820 | 802 | 807 | 62,000 | 1,614 |
| 1999-04-16 | 835 | 849 | 835 | 835 | 78,000 | 1,670 |
| 1999-04-15 | 850 | 865 | 849 | 850 | 87,000 | 1,700 |
| 1999-04-14 | 850 | 860 | 820 | 850 | 216,000 | 1,700 |
| 1999-04-13 | 858 | 863 | 850 | 850 | 94,000 | 1,700 |
| 1999-04-12 | 855 | 882 | 853 | 882 | 180,000 | 1,764 |
| 1999-04-09 | 860 | 860 | 840 | 855 | 143,000 | 1,710 |
| 1999-04-08 | 844 | 855 | 839 | 855 | 97,000 | 1,710 |
| 1999-04-07 | 855 | 855 | 842 | 845 | 246,000 | 1,690 |
| 1999-04-06 | 800 | 860 | 800 | 860 | 70,000 | 1,720 |
| 1999-04-05 | 808 | 838 | 808 | 823 | 33,000 | 1,646 |
| 1999-04-02 | 822 | 822 | 808 | 808 | 80,000 | 1,616 |
| 1999-04-01 | 800 | 843 | 791 | 831 | 142,000 | 1,662 |
| 1999-03-31 | 800 | 844 | 799 | 844 | 211,000 | 1,688 |
| 1999-03-30 | 788 | 795 | 785 | 795 | 92,000 | 1,590 |
| 1999-03-29 | 788 | 792 | 780 | 780 | 36,000 | 1,560 |
| 1999-03-26 | 800 | 800 | 775 | 780 | 100,000 | 1,560 |
| 1999-03-25 | 796 | 800 | 791 | 791 | 110,000 | 1,582 |
| 1999-03-24 | 795 | 795 | 775 | 783 | 122,000 | 1,566 |
| 1999-03-23 | 783 | 800 | 778 | 796 | 205,000 | 1,592 |
| 1999-03-19 | 768 | 775 | 763 | 771 | 193,000 | 1,542 |
| 1999-03-18 | 784 | 784 | 777 | 777 | 187,000 | 1,554 |
| 1999-03-17 | 776 | 777 | 754 | 777 | 270,000 | 1,554 |
| 1999-03-16 | 716 | 777 | 716 | 777 | 224,000 | 1,554 |
| 1999-03-15 | 737 | 747 | 729 | 733 | 108,000 | 1,466 |
| 1999-03-12 | 767 | 767 | 728 | 737 | 105,000 | 1,474 |
| 1999-03-11 | 753 | 755 | 742 | 755 | 46,000 | 1,510 |
| 1999-03-10 | 757 | 761 | 750 | 761 | 45,000 | 1,522 |
| 1999-03-09 | 744 | 750 | 734 | 747 | 23,000 | 1,494 |
| 1999-03-08 | 750 | 759 | 744 | 744 | 70,000 | 1,488 |
| 1999-03-05 | 712 | 747 | 702 | 747 | 180,000 | 1,494 |
| 1999-03-04 | 708 | 712 | 705 | 712 | 50,000 | 1,424 |
| 1999-03-03 | 707 | 707 | 703 | 704 | 138,000 | 1,408 |
| 1999-03-02 | 710 | 718 | 708 | 711 | 127,000 | 1,422 |
| 1999-03-01 | 716 | 731 | 708 | 708 | 58,000 | 1,416 |
| 1999-02-26 | 737 | 738 | 731 | 731 | 104,000 | 1,462 |
| 1999-02-25 | 739 | 739 | 736 | 738 | 76,000 | 1,476 |
| 1999-02-24 | 710 | 729 | 710 | 729 | 110,000 | 1,458 |
| 1999-02-23 | 725 | 745 | 710 | 712 | 199,000 | 1,424 |
| 1999-02-22 | 760 | 760 | 725 | 725 | 60,000 | 1,450 |
| 1999-02-19 | 724 | 730 | 715 | 730 | 59,000 | 1,460 |
| 1999-02-18 | 765 | 765 | 750 | 754 | 44,000 | 1,508 |
| 1999-02-17 | 770 | 770 | 755 | 755 | 78,000 | 1,510 |
| 1999-02-16 | 755 | 765 | 755 | 765 | 88,000 | 1,530 |
| 1999-02-15 | 770 | 770 | 751 | 751 | 44,000 | 1,502 |
| 1999-02-12 | 729 | 760 | 729 | 760 | 108,000 | 1,520 |
| 1999-02-10 | 721 | 721 | 703 | 712 | 82,000 | 1,424 |
| 1999-02-09 | 720 | 720 | 710 | 712 | 51,000 | 1,424 |
| 1999-02-08 | 720 | 720 | 720 | 720 | 8,000 | 1,440 |
| 1999-02-05 | 736 | 736 | 720 | 730 | 21,000 | 1,460 |
| 1999-02-04 | 730 | 740 | 730 | 737 | 72,000 | 1,474 |
| 1999-02-03 | 729 | 730 | 726 | 730 | 132,000 | 1,460 |
| 1999-02-02 | 730 | 735 | 725 | 730 | 96,000 | 1,460 |
| 1999-02-01 | 735 | 735 | 720 | 720 | 24,000 | 1,440 |
| 1999-01-29 | 740 | 750 | 735 | 738 | 27,000 | 1,476 |
| 1999-01-28 | 722 | 750 | 722 | 730 | 103,000 | 1,460 |
| 1999-01-27 | 726 | 730 | 708 | 721 | 68,000 | 1,442 |
| 1999-01-26 | 727 | 736 | 717 | 726 | 115,000 | 1,452 |
| 1999-01-25 | 708 | 708 | 703 | 707 | 46,000 | 1,414 |
| 1999-01-22 | 710 | 720 | 708 | 708 | 148,000 | 1,416 |
| 1999-01-21 | 713 | 713 | 708 | 708 | 100,000 | 1,416 |
| 1999-01-20 | 708 | 710 | 708 | 710 | 55,000 | 1,420 |
| 1999-01-19 | 709 | 709 | 705 | 708 | 55,000 | 1,416 |
| 1999-01-18 | 718 | 728 | 707 | 707 | 36,000 | 1,414 |
| 1999-01-14 | 715 | 733 | 709 | 733 | 18,000 | 1,466 |
| 1999-01-13 | 706 | 724 | 706 | 723 | 24,000 | 1,446 |
| 1999-01-12 | 725 | 725 | 700 | 700 | 226,000 | 1,400 |
| 1999-01-11 | 735 | 735 | 726 | 726 | 23,000 | 1,452 |
| 1999-01-08 | 725 | 728 | 725 | 725 | 42,000 | 1,450 |
| 1999-01-07 | 760 | 765 | 750 | 765 | 51,000 | 1,530 |
| 1999-01-06 | 725 | 731 | 721 | 731 | 34,000 | 1,462 |
| 1999-01-05 | 735 | 735 | 723 | 723 | 82,000 | 1,446 |
| 1999-01-04 | 749 | 749 | 725 | 725 | 32,000 | 1,450 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
