8242 エイチ・ツー・オー リテイリング(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 714 | 724 | 714 | 718 | 210,000 | 1,436 |
| 2003-12-29 | 716 | 716 | 706 | 714 | 131,000 | 1,428 |
| 2003-12-26 | 704 | 707 | 695 | 706 | 236,000 | 1,412 |
| 2003-12-25 | 700 | 700 | 687 | 694 | 239,000 | 1,388 |
| 2003-12-24 | 704 | 705 | 681 | 695 | 498,000 | 1,390 |
| 2003-12-22 | 713 | 716 | 704 | 709 | 315,000 | 1,418 |
| 2003-12-19 | 750 | 750 | 710 | 718 | 476,000 | 1,436 |
| 2003-12-18 | 725 | 731 | 715 | 722 | 319,000 | 1,444 |
| 2003-12-17 | 740 | 743 | 722 | 728 | 420,000 | 1,456 |
| 2003-12-16 | 750 | 754 | 735 | 735 | 740,000 | 1,470 |
| 2003-12-15 | 751 | 775 | 751 | 760 | 255,000 | 1,520 |
| 2003-12-12 | 750 | 762 | 750 | 756 | 537,000 | 1,512 |
| 2003-12-11 | 768 | 772 | 754 | 759 | 232,000 | 1,518 |
| 2003-12-10 | 746 | 784 | 738 | 767 | 504,000 | 1,534 |
| 2003-12-09 | 744 | 764 | 744 | 758 | 219,000 | 1,516 |
| 2003-12-08 | 760 | 762 | 739 | 751 | 347,000 | 1,502 |
| 2003-12-05 | 759 | 770 | 757 | 766 | 258,000 | 1,532 |
| 2003-12-04 | 751 | 769 | 751 | 769 | 236,000 | 1,538 |
| 2003-12-03 | 752 | 767 | 742 | 766 | 397,000 | 1,532 |
| 2003-12-02 | 740 | 755 | 740 | 753 | 323,000 | 1,506 |
| 2003-12-01 | 722 | 741 | 720 | 737 | 330,000 | 1,474 |
| 2003-11-28 | 727 | 735 | 720 | 722 | 219,000 | 1,444 |
| 2003-11-27 | 731 | 735 | 721 | 724 | 344,000 | 1,448 |
| 2003-11-26 | 736 | 748 | 728 | 730 | 359,000 | 1,460 |
| 2003-11-25 | 747 | 747 | 725 | 726 | 187,000 | 1,452 |
| 2003-11-21 | 718 | 723 | 702 | 712 | 334,000 | 1,424 |
| 2003-11-20 | 748 | 748 | 720 | 720 | 253,000 | 1,440 |
| 2003-11-19 | 726 | 740 | 716 | 718 | 173,000 | 1,436 |
| 2003-11-18 | 736 | 747 | 719 | 726 | 266,000 | 1,452 |
| 2003-11-17 | 757 | 757 | 736 | 736 | 206,000 | 1,472 |
| 2003-11-14 | 757 | 774 | 755 | 757 | 226,000 | 1,514 |
| 2003-11-13 | 776 | 777 | 758 | 758 | 109,000 | 1,516 |
| 2003-11-12 | 780 | 789 | 765 | 766 | 383,000 | 1,532 |
| 2003-11-11 | 793 | 805 | 776 | 790 | 159,000 | 1,580 |
| 2003-11-10 | 806 | 820 | 796 | 803 | 248,000 | 1,606 |
| 2003-11-07 | 820 | 820 | 811 | 816 | 221,000 | 1,632 |
| 2003-11-06 | 833 | 838 | 819 | 819 | 357,000 | 1,638 |
| 2003-11-05 | 829 | 839 | 819 | 833 | 383,000 | 1,666 |
| 2003-11-04 | 812 | 842 | 808 | 838 | 701,000 | 1,676 |
| 2003-10-31 | 781 | 805 | 771 | 805 | 687,000 | 1,610 |
| 2003-10-30 | 762 | 769 | 756 | 761 | 173,000 | 1,522 |
| 2003-10-29 | 776 | 777 | 767 | 772 | 402,000 | 1,544 |
| 2003-10-28 | 745 | 772 | 741 | 756 | 184,000 | 1,512 |
| 2003-10-27 | 756 | 766 | 749 | 750 | 266,000 | 1,500 |
| 2003-10-24 | 798 | 798 | 734 | 754 | 337,000 | 1,508 |
| 2003-10-23 | 803 | 804 | 755 | 761 | 473,000 | 1,522 |
| 2003-10-22 | 810 | 815 | 783 | 803 | 388,000 | 1,606 |
| 2003-10-21 | 835 | 835 | 798 | 800 | 393,000 | 1,600 |
| 2003-10-20 | 830 | 835 | 811 | 835 | 312,000 | 1,670 |
| 2003-10-17 | 798 | 808 | 790 | 800 | 381,000 | 1,600 |
| 2003-10-16 | 816 | 816 | 786 | 788 | 239,000 | 1,576 |
| 2003-10-15 | 828 | 828 | 806 | 806 | 437,000 | 1,612 |
| 2003-10-14 | 823 | 836 | 817 | 827 | 440,000 | 1,654 |
| 2003-10-10 | 818 | 860 | 818 | 833 | 629,000 | 1,666 |
| 2003-10-09 | 810 | 828 | 800 | 825 | 513,000 | 1,650 |
| 2003-10-08 | 820 | 830 | 810 | 820 | 361,000 | 1,640 |
| 2003-10-07 | 813 | 830 | 808 | 820 | 315,000 | 1,640 |
| 2003-10-06 | 825 | 843 | 825 | 833 | 264,000 | 1,666 |
| 2003-10-03 | 859 | 859 | 834 | 845 | 389,000 | 1,690 |
| 2003-10-02 | 850 | 870 | 845 | 862 | 646,000 | 1,724 |
| 2003-10-01 | 837 | 853 | 834 | 846 | 878,000 | 1,692 |
| 2003-09-30 | 777 | 817 | 775 | 817 | 348,000 | 1,634 |
| 2003-09-29 | 789 | 791 | 775 | 775 | 161,000 | 1,550 |
| 2003-09-26 | 808 | 808 | 784 | 791 | 275,000 | 1,582 |
| 2003-09-25 | 828 | 840 | 812 | 818 | 610,000 | 1,636 |
| 2003-09-24 | 844 | 850 | 805 | 824 | 566,000 | 1,648 |
| 2003-09-22 | 816 | 816 | 794 | 804 | 353,000 | 1,608 |
| 2003-09-19 | 799 | 816 | 786 | 816 | 817,000 | 1,632 |
| 2003-09-18 | 791 | 810 | 780 | 785 | 767,000 | 1,570 |
| 2003-09-17 | 792 | 792 | 779 | 783 | 241,000 | 1,566 |
| 2003-09-16 | 791 | 792 | 775 | 784 | 441,000 | 1,568 |
| 2003-09-12 | 772 | 785 | 752 | 781 | 553,000 | 1,562 |
| 2003-09-11 | 757 | 757 | 747 | 752 | 195,000 | 1,504 |
| 2003-09-10 | 758 | 764 | 744 | 756 | 223,000 | 1,512 |
| 2003-09-09 | 749 | 768 | 747 | 768 | 216,000 | 1,536 |
| 2003-09-08 | 739 | 758 | 736 | 747 | 204,000 | 1,494 |
| 2003-09-05 | 745 | 747 | 735 | 739 | 182,000 | 1,478 |
| 2003-09-04 | 747 | 755 | 735 | 735 | 268,000 | 1,470 |
| 2003-09-03 | 775 | 781 | 748 | 757 | 492,000 | 1,514 |
| 2003-09-02 | 741 | 770 | 726 | 770 | 677,000 | 1,540 |
| 2003-09-01 | 733 | 758 | 714 | 751 | 509,000 | 1,502 |
| 2003-08-29 | 773 | 773 | 739 | 743 | 170,000 | 1,486 |
| 2003-08-28 | 766 | 776 | 744 | 763 | 436,000 | 1,526 |
| 2003-08-27 | 747 | 774 | 745 | 767 | 506,000 | 1,534 |
| 2003-08-26 | 728 | 740 | 724 | 727 | 211,000 | 1,454 |
| 2003-08-25 | 753 | 754 | 722 | 748 | 373,000 | 1,496 |
| 2003-08-22 | 715 | 765 | 711 | 761 | 733,000 | 1,522 |
| 2003-08-21 | 691 | 733 | 688 | 724 | 1,101,000 | 1,448 |
| 2003-08-20 | 648 | 674 | 647 | 673 | 421,000 | 1,346 |
| 2003-08-19 | 646 | 653 | 640 | 646 | 483,000 | 1,292 |
| 2003-08-18 | 660 | 663 | 646 | 646 | 344,000 | 1,292 |
| 2003-08-15 | 675 | 683 | 666 | 667 | 233,000 | 1,334 |
| 2003-08-14 | 664 | 668 | 655 | 668 | 280,000 | 1,336 |
| 2003-08-13 | 660 | 673 | 657 | 664 | 288,000 | 1,328 |
| 2003-08-12 | 642 | 654 | 635 | 651 | 383,000 | 1,302 |
| 2003-08-11 | 644 | 647 | 635 | 642 | 141,000 | 1,284 |
| 2003-08-08 | 644 | 648 | 641 | 643 | 295,000 | 1,286 |
| 2003-08-07 | 640 | 647 | 638 | 644 | 213,000 | 1,288 |
| 2003-08-06 | 650 | 655 | 643 | 647 | 319,000 | 1,294 |
| 2003-08-05 | 670 | 670 | 651 | 653 | 259,000 | 1,306 |
| 2003-08-04 | 676 | 685 | 669 | 670 | 262,000 | 1,340 |
| 2003-08-01 | 707 | 707 | 685 | 686 | 245,000 | 1,372 |
| 2003-07-31 | 697 | 697 | 681 | 690 | 339,000 | 1,380 |
| 2003-07-30 | 681 | 694 | 680 | 687 | 296,000 | 1,374 |
| 2003-07-29 | 698 | 698 | 680 | 680 | 285,000 | 1,360 |
| 2003-07-28 | 699 | 708 | 697 | 699 | 348,000 | 1,398 |
| 2003-07-25 | 698 | 705 | 683 | 689 | 452,000 | 1,378 |
| 2003-07-24 | 678 | 698 | 673 | 692 | 456,000 | 1,384 |
| 2003-07-23 | 683 | 692 | 676 | 684 | 208,000 | 1,368 |
| 2003-07-22 | 690 | 690 | 669 | 676 | 224,000 | 1,352 |
| 2003-07-18 | 695 | 701 | 687 | 700 | 336,000 | 1,400 |
| 2003-07-17 | 721 | 721 | 691 | 696 | 362,000 | 1,392 |
| 2003-07-16 | 722 | 735 | 706 | 721 | 301,000 | 1,442 |
| 2003-07-15 | 747 | 747 | 732 | 732 | 265,000 | 1,464 |
| 2003-07-14 | 744 | 744 | 727 | 727 | 181,000 | 1,454 |
| 2003-07-11 | 748 | 761 | 730 | 734 | 236,000 | 1,468 |
| 2003-07-10 | 790 | 790 | 768 | 768 | 364,000 | 1,536 |
| 2003-07-09 | 713 | 780 | 713 | 780 | 637,000 | 1,560 |
| 2003-07-08 | 735 | 741 | 728 | 733 | 375,000 | 1,466 |
| 2003-07-07 | 745 | 747 | 729 | 732 | 283,000 | 1,464 |
| 2003-07-04 | 760 | 765 | 736 | 765 | 190,000 | 1,530 |
| 2003-07-03 | 790 | 791 | 725 | 770 | 703,000 | 1,540 |
| 2003-07-02 | 733 | 760 | 723 | 760 | 365,000 | 1,520 |
| 2003-07-01 | 699 | 743 | 690 | 730 | 589,000 | 1,460 |
| 2003-06-30 | 695 | 699 | 680 | 699 | 185,000 | 1,398 |
| 2003-06-27 | 677 | 694 | 670 | 694 | 273,000 | 1,388 |
| 2003-06-26 | 689 | 689 | 669 | 677 | 417,000 | 1,354 |
| 2003-06-25 | 697 | 697 | 669 | 690 | 559,000 | 1,380 |
| 2003-06-24 | 700 | 700 | 682 | 686 | 507,000 | 1,372 |
| 2003-06-23 | 668 | 699 | 668 | 698 | 361,000 | 1,396 |
| 2003-06-20 | 659 | 673 | 659 | 665 | 232,000 | 1,330 |
| 2003-06-19 | 665 | 665 | 651 | 653 | 226,000 | 1,306 |
| 2003-06-18 | 646 | 664 | 642 | 657 | 269,000 | 1,314 |
| 2003-06-17 | 633 | 657 | 633 | 656 | 422,000 | 1,312 |
| 2003-06-16 | 651 | 655 | 643 | 643 | 324,000 | 1,286 |
| 2003-06-13 | 663 | 663 | 651 | 651 | 455,000 | 1,302 |
| 2003-06-12 | 663 | 668 | 655 | 657 | 188,000 | 1,314 |
| 2003-06-11 | 665 | 673 | 661 | 673 | 307,000 | 1,346 |
| 2003-06-10 | 655 | 675 | 655 | 675 | 216,000 | 1,350 |
| 2003-06-09 | 676 | 676 | 667 | 674 | 56,000 | 1,348 |
| 2003-06-06 | 670 | 677 | 668 | 675 | 220,000 | 1,350 |
| 2003-06-05 | 675 | 679 | 671 | 679 | 136,000 | 1,358 |
| 2003-06-04 | 669 | 675 | 660 | 675 | 209,000 | 1,350 |
| 2003-06-03 | 648 | 668 | 648 | 668 | 194,000 | 1,336 |
| 2003-06-02 | 639 | 654 | 639 | 651 | 172,000 | 1,302 |
| 2003-05-30 | 651 | 651 | 631 | 639 | 183,000 | 1,278 |
| 2003-05-29 | 638 | 650 | 636 | 650 | 198,000 | 1,300 |
| 2003-05-28 | 623 | 630 | 622 | 628 | 214,000 | 1,256 |
| 2003-05-27 | 644 | 645 | 617 | 618 | 136,000 | 1,236 |
| 2003-05-26 | 642 | 646 | 636 | 643 | 219,000 | 1,286 |
| 2003-05-23 | 632 | 645 | 624 | 643 | 240,000 | 1,286 |
| 2003-05-22 | 614 | 622 | 612 | 612 | 327,000 | 1,224 |
| 2003-05-21 | 621 | 629 | 613 | 613 | 194,000 | 1,226 |
| 2003-05-20 | 611 | 626 | 608 | 622 | 164,000 | 1,244 |
| 2003-05-19 | 628 | 629 | 602 | 612 | 349,000 | 1,224 |
| 2003-05-16 | 640 | 647 | 631 | 635 | 158,000 | 1,270 |
| 2003-05-15 | 656 | 656 | 624 | 630 | 205,000 | 1,260 |
| 2003-05-14 | 665 | 666 | 647 | 647 | 111,000 | 1,294 |
| 2003-05-13 | 651 | 658 | 650 | 655 | 104,000 | 1,310 |
| 2003-05-12 | 656 | 665 | 644 | 650 | 165,000 | 1,300 |
| 2003-05-09 | 632 | 652 | 632 | 646 | 208,000 | 1,292 |
| 2003-05-08 | 655 | 665 | 652 | 652 | 66,000 | 1,304 |
| 2003-05-07 | 660 | 677 | 650 | 662 | 179,000 | 1,324 |
| 2003-05-06 | 670 | 678 | 659 | 670 | 165,000 | 1,340 |
| 2003-05-02 | 665 | 665 | 638 | 650 | 216,000 | 1,300 |
| 2003-05-01 | 645 | 660 | 645 | 655 | 115,000 | 1,310 |
| 2003-04-30 | 643 | 657 | 643 | 653 | 131,000 | 1,306 |
| 2003-04-28 | 659 | 659 | 633 | 633 | 59,000 | 1,266 |
| 2003-04-25 | 662 | 662 | 634 | 642 | 109,000 | 1,284 |
| 2003-04-24 | 647 | 657 | 646 | 652 | 67,000 | 1,304 |
| 2003-04-23 | 648 | 651 | 643 | 647 | 139,000 | 1,294 |
| 2003-04-22 | 633 | 643 | 632 | 638 | 103,000 | 1,276 |
| 2003-04-21 | 634 | 647 | 625 | 638 | 219,000 | 1,276 |
| 2003-04-18 | 670 | 680 | 644 | 644 | 172,000 | 1,288 |
| 2003-04-17 | 665 | 669 | 651 | 659 | 90,000 | 1,318 |
| 2003-04-16 | 659 | 678 | 653 | 678 | 367,000 | 1,356 |
| 2003-04-15 | 620 | 655 | 616 | 649 | 285,000 | 1,298 |
| 2003-04-14 | 617 | 626 | 607 | 611 | 247,000 | 1,222 |
| 2003-04-11 | 631 | 637 | 622 | 629 | 251,000 | 1,258 |
| 2003-04-10 | 641 | 642 | 626 | 639 | 563,000 | 1,278 |
| 2003-04-09 | 679 | 679 | 652 | 661 | 402,000 | 1,322 |
| 2003-04-08 | 671 | 684 | 671 | 674 | 217,000 | 1,348 |
| 2003-04-07 | 679 | 691 | 664 | 681 | 161,000 | 1,362 |
| 2003-04-04 | 673 | 690 | 668 | 690 | 266,000 | 1,380 |
| 2003-04-03 | 670 | 673 | 661 | 672 | 391,000 | 1,344 |
| 2003-04-02 | 645 | 680 | 645 | 680 | 364,000 | 1,360 |
| 2003-04-01 | 644 | 651 | 639 | 649 | 227,000 | 1,298 |
| 2003-03-31 | 650 | 660 | 640 | 645 | 446,000 | 1,290 |
| 2003-03-28 | 638 | 655 | 636 | 654 | 472,000 | 1,308 |
| 2003-03-27 | 645 | 645 | 628 | 637 | 658,000 | 1,274 |
| 2003-03-26 | 604 | 634 | 604 | 633 | 510,000 | 1,266 |
| 2003-03-25 | 620 | 621 | 616 | 620 | 550,000 | 1,240 |
| 2003-03-24 | 599 | 621 | 595 | 621 | 457,000 | 1,242 |
| 2003-03-20 | 588 | 590 | 585 | 589 | 388,000 | 1,178 |
| 2003-03-19 | 591 | 592 | 579 | 582 | 344,000 | 1,164 |
| 2003-03-18 | 599 | 599 | 590 | 591 | 287,000 | 1,182 |
| 2003-03-17 | 608 | 609 | 590 | 590 | 236,000 | 1,180 |
| 2003-03-14 | 615 | 623 | 603 | 608 | 413,000 | 1,216 |
| 2003-03-13 | 617 | 623 | 603 | 609 | 393,000 | 1,218 |
| 2003-03-12 | 586 | 612 | 586 | 608 | 201,000 | 1,216 |
| 2003-03-11 | 602 | 609 | 581 | 581 | 185,000 | 1,162 |
| 2003-03-10 | 606 | 612 | 604 | 612 | 159,000 | 1,224 |
| 2003-03-07 | 631 | 631 | 605 | 605 | 204,000 | 1,210 |
| 2003-03-06 | 617 | 633 | 617 | 630 | 151,000 | 1,260 |
| 2003-03-05 | 618 | 624 | 612 | 617 | 84,000 | 1,234 |
| 2003-03-04 | 630 | 633 | 618 | 618 | 214,000 | 1,236 |
| 2003-03-03 | 608 | 619 | 608 | 619 | 91,000 | 1,238 |
| 2003-02-28 | 609 | 615 | 606 | 608 | 42,000 | 1,216 |
| 2003-02-27 | 605 | 610 | 602 | 608 | 114,000 | 1,216 |
| 2003-02-26 | 603 | 612 | 603 | 612 | 156,000 | 1,224 |
| 2003-02-25 | 617 | 617 | 603 | 603 | 246,000 | 1,206 |
| 2003-02-24 | 609 | 623 | 605 | 618 | 187,000 | 1,236 |
| 2003-02-21 | 617 | 619 | 605 | 609 | 141,000 | 1,218 |
| 2003-02-20 | 617 | 627 | 616 | 627 | 114,000 | 1,254 |
| 2003-02-19 | 626 | 636 | 617 | 634 | 147,000 | 1,268 |
| 2003-02-18 | 635 | 640 | 626 | 626 | 161,000 | 1,252 |
| 2003-02-17 | 620 | 630 | 617 | 628 | 280,000 | 1,256 |
| 2003-02-14 | 637 | 638 | 628 | 628 | 152,000 | 1,256 |
| 2003-02-13 | 638 | 638 | 633 | 638 | 140,000 | 1,276 |
| 2003-02-12 | 638 | 648 | 638 | 648 | 90,000 | 1,296 |
| 2003-02-10 | 632 | 641 | 632 | 638 | 84,000 | 1,276 |
| 2003-02-07 | 635 | 635 | 630 | 633 | 94,000 | 1,266 |
| 2003-02-06 | 626 | 630 | 623 | 625 | 298,000 | 1,250 |
| 2003-02-05 | 620 | 634 | 620 | 625 | 358,000 | 1,250 |
| 2003-02-04 | 618 | 624 | 616 | 624 | 129,000 | 1,248 |
| 2003-02-03 | 614 | 620 | 601 | 610 | 125,000 | 1,220 |
| 2003-01-31 | 597 | 614 | 596 | 604 | 306,000 | 1,208 |
| 2003-01-30 | 590 | 605 | 590 | 601 | 108,000 | 1,202 |
| 2003-01-29 | 600 | 601 | 588 | 597 | 219,000 | 1,194 |
| 2003-01-28 | 603 | 611 | 600 | 606 | 197,000 | 1,212 |
| 2003-01-27 | 600 | 606 | 590 | 603 | 335,000 | 1,206 |
| 2003-01-24 | 617 | 625 | 598 | 598 | 380,000 | 1,196 |
| 2003-01-23 | 605 | 622 | 601 | 622 | 232,000 | 1,244 |
| 2003-01-22 | 617 | 620 | 601 | 605 | 234,000 | 1,210 |
| 2003-01-21 | 617 | 626 | 614 | 626 | 201,000 | 1,252 |
| 2003-01-20 | 611 | 620 | 603 | 620 | 122,000 | 1,240 |
| 2003-01-17 | 616 | 619 | 612 | 615 | 245,000 | 1,230 |
| 2003-01-16 | 595 | 611 | 587 | 611 | 280,000 | 1,222 |
| 2003-01-15 | 592 | 595 | 582 | 595 | 128,000 | 1,190 |
| 2003-01-14 | 585 | 592 | 580 | 592 | 284,000 | 1,184 |
| 2003-01-10 | 572 | 575 | 566 | 570 | 301,000 | 1,140 |
| 2003-01-09 | 573 | 580 | 565 | 565 | 326,000 | 1,130 |
| 2003-01-08 | 572 | 584 | 564 | 573 | 348,000 | 1,146 |
| 2003-01-07 | 600 | 610 | 560 | 562 | 416,000 | 1,124 |
| 2003-01-06 | 580 | 599 | 580 | 597 | 161,000 | 1,194 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
