8242 エイチ・ツー・オー リテイリング(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 489 | 518 | 489 | 505 | 70,000 | 1,010 |
| 2000-12-28 | 500 | 505 | 493 | 504 | 50,000 | 1,008 |
| 2000-12-27 | 503 | 509 | 494 | 495 | 100,000 | 990 |
| 2000-12-26 | 510 | 514 | 501 | 509 | 102,000 | 1,018 |
| 2000-12-25 | 500 | 520 | 500 | 520 | 195,000 | 1,040 |
| 2000-12-22 | 490 | 502 | 487 | 499 | 374,000 | 998 |
| 2000-12-21 | 485 | 486 | 470 | 485 | 263,000 | 970 |
| 2000-12-20 | 468 | 485 | 463 | 485 | 310,000 | 970 |
| 2000-12-19 | 469 | 472 | 462 | 471 | 417,000 | 942 |
| 2000-12-18 | 455 | 473 | 445 | 461 | 436,000 | 922 |
| 2000-12-15 | 443 | 452 | 443 | 451 | 414,000 | 902 |
| 2000-12-14 | 440 | 450 | 440 | 443 | 210,000 | 886 |
| 2000-12-13 | 450 | 450 | 440 | 442 | 231,000 | 884 |
| 2000-12-12 | 456 | 459 | 447 | 454 | 224,000 | 908 |
| 2000-12-11 | 440 | 462 | 440 | 457 | 52,000 | 914 |
| 2000-12-08 | 435 | 449 | 426 | 449 | 301,000 | 898 |
| 2000-12-07 | 442 | 444 | 438 | 438 | 105,000 | 876 |
| 2000-12-06 | 450 | 459 | 442 | 442 | 38,000 | 884 |
| 2000-12-05 | 465 | 465 | 455 | 455 | 96,000 | 910 |
| 2000-12-04 | 465 | 468 | 465 | 466 | 61,000 | 932 |
| 2000-12-01 | 445 | 474 | 445 | 465 | 70,000 | 930 |
| 2000-11-30 | 438 | 450 | 438 | 449 | 43,000 | 898 |
| 2000-11-29 | 440 | 446 | 440 | 445 | 70,000 | 890 |
| 2000-11-28 | 440 | 448 | 440 | 445 | 76,000 | 890 |
| 2000-11-27 | 438 | 453 | 438 | 445 | 66,000 | 890 |
| 2000-11-24 | 442 | 450 | 441 | 441 | 39,000 | 882 |
| 2000-11-22 | 435 | 445 | 435 | 441 | 51,000 | 882 |
| 2000-11-21 | 445 | 445 | 438 | 445 | 113,000 | 890 |
| 2000-11-20 | 440 | 449 | 438 | 438 | 71,000 | 876 |
| 2000-11-17 | 440 | 445 | 440 | 441 | 82,000 | 882 |
| 2000-11-16 | 445 | 446 | 440 | 441 | 56,000 | 882 |
| 2000-11-15 | 450 | 459 | 445 | 445 | 59,000 | 890 |
| 2000-11-14 | 451 | 453 | 451 | 451 | 27,000 | 902 |
| 2000-11-13 | 458 | 460 | 455 | 459 | 78,000 | 918 |
| 2000-11-10 | 459 | 465 | 458 | 462 | 60,000 | 924 |
| 2000-11-09 | 468 | 476 | 460 | 460 | 55,000 | 920 |
| 2000-11-08 | 460 | 479 | 460 | 478 | 125,000 | 956 |
| 2000-11-07 | 475 | 475 | 458 | 458 | 78,000 | 916 |
| 2000-11-06 | 446 | 465 | 446 | 460 | 76,000 | 920 |
| 2000-11-02 | 444 | 451 | 444 | 445 | 65,000 | 890 |
| 2000-11-01 | 443 | 446 | 442 | 446 | 74,000 | 892 |
| 2000-10-31 | 440 | 447 | 438 | 441 | 118,000 | 882 |
| 2000-10-30 | 446 | 451 | 445 | 450 | 65,000 | 900 |
| 2000-10-27 | 437 | 452 | 437 | 451 | 81,000 | 902 |
| 2000-10-26 | 440 | 450 | 436 | 450 | 99,000 | 900 |
| 2000-10-25 | 448 | 448 | 442 | 444 | 94,000 | 888 |
| 2000-10-24 | 449 | 450 | 445 | 445 | 50,000 | 890 |
| 2000-10-23 | 457 | 461 | 449 | 450 | 148,000 | 900 |
| 2000-10-20 | 454 | 464 | 452 | 452 | 106,000 | 904 |
| 2000-10-19 | 450 | 456 | 445 | 449 | 224,000 | 898 |
| 2000-10-18 | 460 | 460 | 445 | 445 | 128,000 | 890 |
| 2000-10-17 | 460 | 465 | 456 | 465 | 73,000 | 930 |
| 2000-10-16 | 475 | 477 | 465 | 465 | 65,000 | 930 |
| 2000-10-13 | 455 | 465 | 453 | 465 | 69,000 | 930 |
| 2000-10-12 | 458 | 474 | 458 | 460 | 69,000 | 920 |
| 2000-10-11 | 465 | 465 | 454 | 459 | 185,000 | 918 |
| 2000-10-10 | 471 | 481 | 466 | 466 | 59,000 | 932 |
| 2000-10-06 | 489 | 497 | 481 | 481 | 40,000 | 962 |
| 2000-10-05 | 489 | 497 | 480 | 490 | 58,000 | 980 |
| 2000-10-04 | 472 | 490 | 472 | 485 | 52,000 | 970 |
| 2000-10-03 | 498 | 498 | 486 | 486 | 46,000 | 972 |
| 2000-10-02 | 468 | 488 | 468 | 488 | 103,000 | 976 |
| 2000-09-29 | 490 | 498 | 484 | 498 | 109,000 | 996 |
| 2000-09-28 | 465 | 476 | 460 | 460 | 32,000 | 920 |
| 2000-09-27 | 463 | 470 | 460 | 460 | 99,000 | 920 |
| 2000-09-26 | 480 | 481 | 462 | 467 | 124,000 | 934 |
| 2000-09-25 | 500 | 500 | 476 | 485 | 64,000 | 970 |
| 2000-09-22 | 475 | 480 | 475 | 478 | 59,000 | 956 |
| 2000-09-21 | 496 | 496 | 475 | 491 | 99,000 | 982 |
| 2000-09-20 | 482 | 499 | 480 | 491 | 156,000 | 982 |
| 2000-09-19 | 461 | 470 | 459 | 470 | 128,000 | 940 |
| 2000-09-18 | 466 | 467 | 459 | 461 | 88,000 | 922 |
| 2000-09-14 | 468 | 468 | 461 | 461 | 171,000 | 922 |
| 2000-09-13 | 480 | 490 | 468 | 468 | 139,000 | 936 |
| 2000-09-12 | 489 | 499 | 480 | 480 | 162,000 | 960 |
| 2000-09-11 | 508 | 508 | 484 | 486 | 154,000 | 972 |
| 2000-09-08 | 498 | 519 | 498 | 512 | 101,000 | 1,024 |
| 2000-09-07 | 498 | 500 | 496 | 500 | 80,000 | 1,000 |
| 2000-09-06 | 515 | 519 | 496 | 496 | 131,000 | 992 |
| 2000-09-05 | 522 | 522 | 507 | 520 | 86,000 | 1,040 |
| 2000-09-04 | 526 | 529 | 522 | 522 | 65,000 | 1,044 |
| 2000-09-01 | 540 | 540 | 521 | 528 | 76,000 | 1,056 |
| 2000-08-31 | 541 | 560 | 522 | 560 | 95,000 | 1,120 |
| 2000-08-30 | 548 | 550 | 545 | 545 | 38,000 | 1,090 |
| 2000-08-29 | 566 | 566 | 550 | 560 | 83,000 | 1,120 |
| 2000-08-28 | 577 | 577 | 562 | 562 | 16,000 | 1,124 |
| 2000-08-25 | 580 | 580 | 561 | 580 | 40,000 | 1,160 |
| 2000-08-24 | 568 | 580 | 568 | 570 | 90,000 | 1,140 |
| 2000-08-23 | 555 | 573 | 555 | 560 | 44,000 | 1,120 |
| 2000-08-22 | 568 | 585 | 568 | 585 | 140,000 | 1,170 |
| 2000-08-21 | 565 | 566 | 557 | 560 | 80,000 | 1,120 |
| 2000-08-18 | 581 | 585 | 580 | 585 | 74,000 | 1,170 |
| 2000-08-17 | 570 | 579 | 560 | 579 | 47,000 | 1,158 |
| 2000-08-16 | 575 | 579 | 562 | 579 | 58,000 | 1,158 |
| 2000-08-15 | 586 | 586 | 570 | 578 | 77,000 | 1,156 |
| 2000-08-14 | 575 | 576 | 560 | 576 | 74,000 | 1,152 |
| 2000-08-11 | 560 | 575 | 559 | 575 | 86,000 | 1,150 |
| 2000-08-10 | 569 | 569 | 558 | 560 | 35,000 | 1,120 |
| 2000-08-09 | 559 | 560 | 546 | 559 | 33,000 | 1,118 |
| 2000-08-08 | 568 | 569 | 559 | 561 | 29,000 | 1,122 |
| 2000-08-07 | 571 | 571 | 569 | 571 | 38,000 | 1,142 |
| 2000-08-04 | 566 | 574 | 562 | 571 | 139,000 | 1,142 |
| 2000-08-03 | 540 | 556 | 525 | 556 | 57,000 | 1,112 |
| 2000-08-02 | 566 | 567 | 559 | 559 | 56,000 | 1,118 |
| 2000-08-01 | 545 | 570 | 545 | 568 | 67,000 | 1,136 |
| 2000-07-31 | 565 | 565 | 545 | 549 | 134,000 | 1,098 |
| 2000-07-28 | 546 | 569 | 546 | 565 | 29,000 | 1,130 |
| 2000-07-27 | 569 | 570 | 545 | 545 | 19,000 | 1,090 |
| 2000-07-26 | 572 | 575 | 560 | 569 | 108,000 | 1,138 |
| 2000-07-25 | 562 | 562 | 527 | 547 | 53,000 | 1,094 |
| 2000-07-24 | 572 | 580 | 560 | 562 | 28,000 | 1,124 |
| 2000-07-21 | 600 | 600 | 570 | 580 | 39,000 | 1,160 |
| 2000-07-19 | 568 | 586 | 568 | 574 | 65,000 | 1,148 |
| 2000-07-18 | 586 | 592 | 571 | 571 | 62,000 | 1,142 |
| 2000-07-17 | 585 | 599 | 585 | 585 | 36,000 | 1,170 |
| 2000-07-14 | 610 | 610 | 584 | 585 | 44,000 | 1,170 |
| 2000-07-13 | 581 | 581 | 570 | 580 | 241,000 | 1,160 |
| 2000-07-12 | 617 | 620 | 611 | 611 | 98,000 | 1,222 |
| 2000-07-11 | 617 | 620 | 616 | 616 | 57,000 | 1,232 |
| 2000-07-10 | 605 | 624 | 605 | 624 | 62,000 | 1,248 |
| 2000-07-07 | 615 | 620 | 601 | 610 | 79,000 | 1,220 |
| 2000-07-06 | 600 | 625 | 600 | 625 | 72,000 | 1,250 |
| 2000-07-05 | 619 | 643 | 619 | 630 | 260,000 | 1,260 |
| 2000-07-04 | 610 | 620 | 605 | 620 | 311,000 | 1,240 |
| 2000-07-03 | 600 | 610 | 594 | 600 | 291,000 | 1,200 |
| 2000-06-30 | 599 | 599 | 566 | 566 | 68,000 | 1,132 |
| 2000-06-29 | 589 | 597 | 588 | 590 | 38,000 | 1,180 |
| 2000-06-28 | 585 | 600 | 585 | 585 | 111,000 | 1,170 |
| 2000-06-27 | 600 | 600 | 581 | 600 | 27,000 | 1,200 |
| 2000-06-26 | 569 | 594 | 566 | 590 | 61,000 | 1,180 |
| 2000-06-23 | 600 | 600 | 580 | 580 | 48,000 | 1,160 |
| 2000-06-22 | 614 | 617 | 600 | 600 | 280,000 | 1,200 |
| 2000-06-21 | 600 | 618 | 585 | 618 | 465,000 | 1,236 |
| 2000-06-20 | 572 | 603 | 572 | 599 | 516,000 | 1,198 |
| 2000-06-19 | 543 | 566 | 528 | 566 | 143,000 | 1,132 |
| 2000-06-16 | 540 | 555 | 533 | 553 | 83,000 | 1,106 |
| 2000-06-15 | 538 | 540 | 533 | 533 | 26,000 | 1,066 |
| 2000-06-14 | 547 | 547 | 535 | 539 | 44,000 | 1,078 |
| 2000-06-13 | 549 | 569 | 549 | 557 | 259,000 | 1,114 |
| 2000-06-12 | 519 | 550 | 518 | 550 | 277,000 | 1,100 |
| 2000-06-09 | 506 | 506 | 499 | 506 | 175,000 | 1,012 |
| 2000-06-08 | 512 | 520 | 505 | 506 | 38,000 | 1,012 |
| 2000-06-07 | 490 | 515 | 490 | 512 | 59,000 | 1,024 |
| 2000-06-06 | 498 | 502 | 490 | 490 | 77,000 | 980 |
| 2000-06-05 | 521 | 521 | 499 | 504 | 77,000 | 1,008 |
| 2000-06-02 | 522 | 528 | 491 | 495 | 252,000 | 990 |
| 2000-06-01 | 530 | 535 | 520 | 535 | 33,000 | 1,070 |
| 2000-05-31 | 540 | 540 | 530 | 531 | 112,000 | 1,062 |
| 2000-05-30 | 539 | 540 | 531 | 535 | 77,000 | 1,070 |
| 2000-05-29 | 534 | 534 | 520 | 534 | 36,000 | 1,068 |
| 2000-05-26 | 526 | 527 | 520 | 524 | 27,000 | 1,048 |
| 2000-05-25 | 530 | 530 | 518 | 526 | 71,000 | 1,052 |
| 2000-05-24 | 529 | 535 | 525 | 525 | 57,000 | 1,050 |
| 2000-05-23 | 529 | 530 | 520 | 529 | 41,000 | 1,058 |
| 2000-05-22 | 552 | 552 | 517 | 520 | 70,000 | 1,040 |
| 2000-05-19 | 518 | 526 | 510 | 526 | 74,000 | 1,052 |
| 2000-05-18 | 527 | 527 | 516 | 516 | 47,000 | 1,032 |
| 2000-05-17 | 549 | 549 | 520 | 520 | 44,000 | 1,040 |
| 2000-05-16 | 530 | 532 | 525 | 529 | 63,000 | 1,058 |
| 2000-05-15 | 530 | 555 | 530 | 550 | 65,000 | 1,100 |
| 2000-05-12 | 525 | 540 | 525 | 530 | 46,000 | 1,060 |
| 2000-05-11 | 529 | 530 | 520 | 525 | 84,000 | 1,050 |
| 2000-05-10 | 535 | 549 | 532 | 535 | 68,000 | 1,070 |
| 2000-05-09 | 530 | 530 | 520 | 525 | 48,000 | 1,050 |
| 2000-05-08 | 512 | 531 | 511 | 531 | 60,000 | 1,062 |
| 2000-05-02 | 506 | 517 | 504 | 510 | 33,000 | 1,020 |
| 2000-05-01 | 497 | 504 | 495 | 504 | 239,000 | 1,008 |
| 2000-04-28 | 518 | 529 | 504 | 504 | 98,000 | 1,008 |
| 2000-04-27 | 506 | 517 | 506 | 508 | 158,000 | 1,016 |
| 2000-04-26 | 526 | 533 | 510 | 516 | 54,000 | 1,032 |
| 2000-04-25 | 545 | 560 | 535 | 536 | 93,000 | 1,072 |
| 2000-04-24 | 550 | 551 | 522 | 530 | 31,000 | 1,060 |
| 2000-04-21 | 570 | 570 | 543 | 543 | 54,000 | 1,086 |
| 2000-04-20 | 551 | 554 | 540 | 541 | 60,000 | 1,082 |
| 2000-04-19 | 560 | 567 | 555 | 559 | 50,000 | 1,118 |
| 2000-04-18 | 539 | 560 | 539 | 550 | 88,000 | 1,100 |
| 2000-04-17 | 530 | 569 | 530 | 569 | 69,000 | 1,138 |
| 2000-04-14 | 578 | 581 | 571 | 578 | 71,000 | 1,156 |
| 2000-04-13 | 572 | 573 | 561 | 573 | 59,000 | 1,146 |
| 2000-04-12 | 575 | 585 | 561 | 585 | 99,000 | 1,170 |
| 2000-04-11 | 570 | 587 | 570 | 575 | 116,000 | 1,150 |
| 2000-04-10 | 571 | 600 | 571 | 595 | 155,000 | 1,190 |
| 2000-04-07 | 564 | 570 | 564 | 567 | 185,000 | 1,134 |
| 2000-04-06 | 570 | 570 | 560 | 566 | 98,000 | 1,132 |
| 2000-04-05 | 560 | 580 | 550 | 572 | 128,000 | 1,144 |
| 2000-04-04 | 545 | 561 | 535 | 560 | 115,000 | 1,120 |
| 2000-04-03 | 570 | 578 | 540 | 540 | 75,000 | 1,080 |
| 2000-03-31 | 573 | 595 | 573 | 592 | 487,000 | 1,184 |
| 2000-03-30 | 546 | 575 | 546 | 573 | 478,000 | 1,146 |
| 2000-03-29 | 515 | 542 | 510 | 542 | 318,000 | 1,084 |
| 2000-03-28 | 495 | 520 | 490 | 515 | 271,000 | 1,030 |
| 2000-03-27 | 480 | 485 | 472 | 479 | 170,000 | 958 |
| 2000-03-24 | 434 | 460 | 434 | 460 | 206,000 | 920 |
| 2000-03-23 | 420 | 435 | 420 | 430 | 159,000 | 860 |
| 2000-03-22 | 418 | 421 | 415 | 421 | 493,000 | 842 |
| 2000-03-21 | 430 | 430 | 415 | 418 | 412,000 | 836 |
| 2000-03-17 | 430 | 440 | 422 | 422 | 254,000 | 844 |
| 2000-03-16 | 430 | 430 | 424 | 430 | 194,000 | 860 |
| 2000-03-15 | 435 | 435 | 427 | 434 | 119,000 | 868 |
| 2000-03-14 | 431 | 443 | 431 | 435 | 91,000 | 870 |
| 2000-03-13 | 427 | 436 | 425 | 431 | 255,000 | 862 |
| 2000-03-10 | 420 | 441 | 420 | 432 | 349,000 | 864 |
| 2000-03-09 | 425 | 433 | 421 | 430 | 179,000 | 860 |
| 2000-03-08 | 426 | 431 | 425 | 425 | 158,000 | 850 |
| 2000-03-07 | 434 | 434 | 425 | 431 | 146,000 | 862 |
| 2000-03-06 | 430 | 434 | 430 | 434 | 116,000 | 868 |
| 2000-03-03 | 430 | 453 | 425 | 425 | 131,000 | 850 |
| 2000-03-02 | 440 | 441 | 431 | 431 | 205,000 | 862 |
| 2000-03-01 | 435 | 448 | 435 | 441 | 122,000 | 882 |
| 2000-02-29 | 435 | 445 | 435 | 435 | 258,000 | 870 |
| 2000-02-28 | 430 | 435 | 430 | 430 | 89,000 | 860 |
| 2000-02-25 | 430 | 430 | 421 | 430 | 82,000 | 860 |
| 2000-02-24 | 421 | 449 | 421 | 443 | 66,000 | 886 |
| 2000-02-23 | 426 | 428 | 415 | 416 | 204,000 | 832 |
| 2000-02-22 | 438 | 438 | 421 | 425 | 134,000 | 850 |
| 2000-02-21 | 447 | 449 | 440 | 440 | 146,000 | 880 |
| 2000-02-18 | 445 | 450 | 445 | 447 | 112,000 | 894 |
| 2000-02-17 | 450 | 455 | 448 | 449 | 129,000 | 898 |
| 2000-02-16 | 460 | 460 | 450 | 460 | 142,000 | 920 |
| 2000-02-15 | 466 | 472 | 460 | 461 | 121,000 | 922 |
| 2000-02-14 | 480 | 480 | 465 | 471 | 69,000 | 942 |
| 2000-02-10 | 485 | 489 | 483 | 485 | 34,000 | 970 |
| 2000-02-09 | 491 | 505 | 486 | 505 | 141,000 | 1,010 |
| 2000-02-08 | 480 | 480 | 470 | 475 | 106,000 | 950 |
| 2000-02-07 | 482 | 490 | 480 | 480 | 105,000 | 960 |
| 2000-02-04 | 482 | 492 | 482 | 492 | 96,000 | 984 |
| 2000-02-03 | 481 | 486 | 481 | 481 | 91,000 | 962 |
| 2000-02-02 | 485 | 491 | 485 | 485 | 90,000 | 970 |
| 2000-02-01 | 494 | 498 | 487 | 489 | 164,000 | 978 |
| 2000-01-31 | 492 | 499 | 490 | 499 | 89,000 | 998 |
| 2000-01-28 | 500 | 505 | 492 | 492 | 90,000 | 984 |
| 2000-01-27 | 501 | 509 | 500 | 501 | 39,000 | 1,002 |
| 2000-01-26 | 501 | 510 | 500 | 500 | 113,000 | 1,000 |
| 2000-01-25 | 507 | 511 | 502 | 508 | 166,000 | 1,016 |
| 2000-01-24 | 505 | 515 | 502 | 505 | 88,000 | 1,010 |
| 2000-01-21 | 540 | 540 | 503 | 514 | 118,000 | 1,028 |
| 2000-01-20 | 507 | 514 | 500 | 500 | 137,000 | 1,000 |
| 2000-01-19 | 510 | 525 | 505 | 525 | 166,000 | 1,050 |
| 2000-01-18 | 520 | 525 | 500 | 510 | 248,000 | 1,020 |
| 2000-01-17 | 496 | 526 | 496 | 511 | 168,000 | 1,022 |
| 2000-01-14 | 530 | 531 | 500 | 526 | 251,000 | 1,052 |
| 2000-01-13 | 554 | 554 | 525 | 528 | 47,000 | 1,056 |
| 2000-01-12 | 555 | 557 | 540 | 540 | 118,000 | 1,080 |
| 2000-01-11 | 540 | 550 | 540 | 548 | 85,000 | 1,096 |
| 2000-01-07 | 521 | 538 | 520 | 538 | 47,000 | 1,076 |
| 2000-01-06 | 528 | 529 | 520 | 520 | 64,000 | 1,040 |
| 2000-01-05 | 540 | 540 | 500 | 526 | 38,000 | 1,052 |
| 2000-01-04 | 545 | 545 | 513 | 539 | 50,000 | 1,078 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
