8242 エイチ・ツー・オー リテイリング(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,033 | 1,033 | 1,020 | 1,030 | 376,000 | 2,060 |
| 2005-12-29 | 1,024 | 1,040 | 1,024 | 1,032 | 550,000 | 2,064 |
| 2005-12-28 | 1,034 | 1,037 | 1,014 | 1,034 | 343,000 | 2,068 |
| 2005-12-27 | 1,050 | 1,050 | 1,027 | 1,033 | 294,000 | 2,066 |
| 2005-12-26 | 1,050 | 1,055 | 1,037 | 1,043 | 677,000 | 2,086 |
| 2005-12-22 | 1,045 | 1,045 | 1,015 | 1,024 | 404,000 | 2,048 |
| 2005-12-21 | 1,022 | 1,040 | 1,022 | 1,025 | 616,000 | 2,050 |
| 2005-12-20 | 1,008 | 1,030 | 1,003 | 1,020 | 757,000 | 2,040 |
| 2005-12-19 | 980 | 997 | 980 | 991 | 587,000 | 1,982 |
| 2005-12-16 | 999 | 1,002 | 981 | 990 | 1,071,000 | 1,980 |
| 2005-12-15 | 1,003 | 1,005 | 995 | 999 | 800,000 | 1,998 |
| 2005-12-14 | 1,024 | 1,029 | 1,000 | 1,005 | 801,000 | 2,010 |
| 2005-12-13 | 1,015 | 1,036 | 1,015 | 1,030 | 728,000 | 2,060 |
| 2005-12-12 | 990 | 1,047 | 990 | 1,022 | 1,026,000 | 2,044 |
| 2005-12-09 | 1,006 | 1,031 | 985 | 1,025 | 1,714,000 | 2,050 |
| 2005-12-08 | 1,068 | 1,068 | 1,021 | 1,026 | 836,000 | 2,052 |
| 2005-12-07 | 1,062 | 1,065 | 1,045 | 1,055 | 1,080,000 | 2,110 |
| 2005-12-06 | 1,037 | 1,079 | 1,027 | 1,061 | 1,650,000 | 2,122 |
| 2005-12-05 | 1,020 | 1,032 | 1,014 | 1,031 | 1,031,000 | 2,062 |
| 2005-12-02 | 1,016 | 1,023 | 1,006 | 1,014 | 1,191,000 | 2,028 |
| 2005-12-01 | 1,000 | 1,018 | 1,000 | 1,016 | 806,000 | 2,032 |
| 2005-11-30 | 1,015 | 1,020 | 999 | 1,007 | 1,547,000 | 2,014 |
| 2005-11-29 | 1,013 | 1,030 | 1,008 | 1,014 | 626,000 | 2,028 |
| 2005-11-28 | 1,020 | 1,040 | 1,010 | 1,011 | 582,000 | 2,022 |
| 2005-11-25 | 1,006 | 1,017 | 997 | 1,009 | 731,000 | 2,018 |
| 2005-11-24 | 1,010 | 1,023 | 1,006 | 1,007 | 918,000 | 2,014 |
| 2005-11-22 | 1,010 | 1,022 | 994 | 1,004 | 1,227,000 | 2,008 |
| 2005-11-21 | 1,000 | 1,028 | 996 | 1,017 | 913,000 | 2,034 |
| 2005-11-18 | 983 | 1,004 | 978 | 986 | 670,000 | 1,972 |
| 2005-11-17 | 979 | 981 | 970 | 975 | 1,152,000 | 1,950 |
| 2005-11-16 | 960 | 978 | 956 | 964 | 1,134,000 | 1,928 |
| 2005-11-15 | 970 | 971 | 953 | 959 | 617,000 | 1,918 |
| 2005-11-14 | 976 | 983 | 959 | 970 | 1,394,000 | 1,940 |
| 2005-11-11 | 945 | 967 | 935 | 964 | 1,582,000 | 1,928 |
| 2005-11-10 | 960 | 960 | 919 | 925 | 1,526,000 | 1,850 |
| 2005-11-09 | 950 | 958 | 948 | 955 | 1,580,000 | 1,910 |
| 2005-11-08 | 952 | 963 | 942 | 943 | 831,000 | 1,886 |
| 2005-11-07 | 966 | 974 | 949 | 956 | 1,166,000 | 1,912 |
| 2005-11-04 | 945 | 979 | 932 | 966 | 1,731,000 | 1,932 |
| 2005-11-02 | 937 | 948 | 923 | 925 | 1,129,000 | 1,850 |
| 2005-11-01 | 936 | 946 | 926 | 936 | 1,099,000 | 1,872 |
| 2005-10-31 | 902 | 932 | 896 | 925 | 1,430,000 | 1,850 |
| 2005-10-28 | 893 | 893 | 867 | 892 | 889,000 | 1,784 |
| 2005-10-27 | 872 | 903 | 871 | 892 | 1,841,000 | 1,784 |
| 2005-10-26 | 861 | 875 | 858 | 870 | 605,000 | 1,740 |
| 2005-10-25 | 864 | 864 | 850 | 860 | 729,000 | 1,720 |
| 2005-10-24 | 861 | 861 | 839 | 844 | 543,000 | 1,688 |
| 2005-10-21 | 850 | 867 | 835 | 859 | 761,000 | 1,718 |
| 2005-10-20 | 858 | 858 | 846 | 852 | 545,000 | 1,704 |
| 2005-10-19 | 850 | 850 | 832 | 843 | 699,000 | 1,686 |
| 2005-10-18 | 876 | 876 | 850 | 851 | 1,543,000 | 1,702 |
| 2005-10-17 | 861 | 870 | 853 | 856 | 687,000 | 1,712 |
| 2005-10-14 | 875 | 876 | 861 | 874 | 1,145,000 | 1,748 |
| 2005-10-13 | 887 | 887 | 871 | 881 | 629,000 | 1,762 |
| 2005-10-12 | 880 | 900 | 879 | 886 | 896,000 | 1,772 |
| 2005-10-11 | 865 | 888 | 864 | 881 | 775,000 | 1,762 |
| 2005-10-07 | 858 | 871 | 855 | 866 | 1,151,000 | 1,732 |
| 2005-10-06 | 890 | 890 | 875 | 878 | 834,000 | 1,756 |
| 2005-10-05 | 896 | 910 | 891 | 898 | 1,060,000 | 1,796 |
| 2005-10-04 | 880 | 891 | 874 | 886 | 1,101,000 | 1,772 |
| 2005-10-03 | 899 | 899 | 869 | 871 | 1,158,000 | 1,742 |
| 2005-09-30 | 883 | 903 | 880 | 895 | 1,974,000 | 1,790 |
| 2005-09-29 | 880 | 880 | 861 | 870 | 895,000 | 1,740 |
| 2005-09-28 | 857 | 884 | 857 | 870 | 1,612,000 | 1,740 |
| 2005-09-27 | 855 | 859 | 849 | 858 | 1,067,000 | 1,716 |
| 2005-09-26 | 835 | 859 | 832 | 859 | 1,468,000 | 1,718 |
| 2005-09-22 | 833 | 837 | 826 | 831 | 1,536,000 | 1,662 |
| 2005-09-21 | 820 | 838 | 816 | 834 | 1,707,000 | 1,668 |
| 2005-09-20 | 806 | 820 | 804 | 815 | 1,249,000 | 1,630 |
| 2005-09-16 | 806 | 806 | 797 | 804 | 1,693,000 | 1,608 |
| 2005-09-15 | 790 | 803 | 788 | 801 | 1,272,000 | 1,602 |
| 2005-09-14 | 776 | 791 | 775 | 783 | 1,093,000 | 1,566 |
| 2005-09-13 | 761 | 782 | 761 | 775 | 1,248,000 | 1,550 |
| 2005-09-12 | 771 | 778 | 760 | 766 | 2,379,000 | 1,532 |
| 2005-09-09 | 767 | 775 | 757 | 765 | 1,826,000 | 1,530 |
| 2005-09-08 | 781 | 782 | 772 | 777 | 1,021,000 | 1,554 |
| 2005-09-07 | 789 | 789 | 779 | 783 | 1,087,000 | 1,566 |
| 2005-09-06 | 800 | 800 | 779 | 782 | 1,130,000 | 1,564 |
| 2005-09-05 | 801 | 810 | 787 | 792 | 1,380,000 | 1,584 |
| 2005-09-02 | 796 | 825 | 791 | 820 | 1,819,000 | 1,640 |
| 2005-09-01 | 781 | 797 | 776 | 795 | 1,866,000 | 1,590 |
| 2005-08-31 | 778 | 778 | 770 | 771 | 577,000 | 1,542 |
| 2005-08-30 | 767 | 783 | 767 | 779 | 831,000 | 1,558 |
| 2005-08-29 | 775 | 776 | 764 | 771 | 1,892,000 | 1,542 |
| 2005-08-26 | 774 | 776 | 763 | 770 | 1,570,000 | 1,540 |
| 2005-08-25 | 779 | 781 | 773 | 774 | 1,056,000 | 1,548 |
| 2005-08-24 | 779 | 782 | 774 | 778 | 1,248,000 | 1,556 |
| 2005-08-23 | 784 | 787 | 767 | 771 | 1,660,000 | 1,542 |
| 2005-08-22 | 785 | 792 | 779 | 784 | 1,294,000 | 1,568 |
| 2005-08-19 | 785 | 800 | 782 | 798 | 1,272,000 | 1,596 |
| 2005-08-18 | 779 | 796 | 779 | 790 | 883,000 | 1,580 |
| 2005-08-17 | 782 | 786 | 778 | 779 | 721,000 | 1,558 |
| 2005-08-16 | 789 | 790 | 782 | 790 | 505,000 | 1,580 |
| 2005-08-15 | 785 | 793 | 782 | 790 | 742,000 | 1,580 |
| 2005-08-12 | 798 | 800 | 793 | 800 | 626,000 | 1,600 |
| 2005-08-11 | 788 | 800 | 784 | 797 | 913,000 | 1,594 |
| 2005-08-10 | 775 | 792 | 774 | 788 | 1,155,000 | 1,576 |
| 2005-08-09 | 755 | 775 | 750 | 772 | 1,057,000 | 1,544 |
| 2005-08-08 | 745 | 760 | 741 | 760 | 968,000 | 1,520 |
| 2005-08-05 | 774 | 774 | 756 | 764 | 841,000 | 1,528 |
| 2005-08-04 | 779 | 783 | 771 | 783 | 573,000 | 1,566 |
| 2005-08-03 | 782 | 788 | 779 | 786 | 656,000 | 1,572 |
| 2005-08-02 | 788 | 788 | 770 | 770 | 990,000 | 1,540 |
| 2005-08-01 | 770 | 791 | 770 | 790 | 1,843,000 | 1,580 |
| 2005-07-29 | 744 | 768 | 742 | 766 | 1,794,000 | 1,532 |
| 2005-07-28 | 737 | 742 | 735 | 741 | 636,000 | 1,482 |
| 2005-07-27 | 739 | 741 | 735 | 736 | 870,000 | 1,472 |
| 2005-07-26 | 725 | 727 | 721 | 726 | 405,000 | 1,452 |
| 2005-07-25 | 720 | 727 | 715 | 726 | 427,000 | 1,452 |
| 2005-07-22 | 718 | 719 | 712 | 715 | 187,000 | 1,430 |
| 2005-07-21 | 720 | 726 | 720 | 721 | 222,000 | 1,442 |
| 2005-07-20 | 717 | 727 | 717 | 721 | 645,000 | 1,442 |
| 2005-07-19 | 717 | 718 | 710 | 714 | 727,000 | 1,428 |
| 2005-07-15 | 721 | 725 | 714 | 718 | 520,000 | 1,436 |
| 2005-07-14 | 720 | 725 | 719 | 719 | 359,000 | 1,438 |
| 2005-07-13 | 725 | 725 | 718 | 721 | 795,000 | 1,442 |
| 2005-07-12 | 717 | 725 | 716 | 721 | 839,000 | 1,442 |
| 2005-07-11 | 723 | 727 | 717 | 718 | 944,000 | 1,436 |
| 2005-07-08 | 721 | 732 | 720 | 721 | 649,000 | 1,442 |
| 2005-07-07 | 735 | 735 | 721 | 726 | 1,410,000 | 1,452 |
| 2005-07-06 | 730 | 745 | 730 | 745 | 2,980,000 | 1,490 |
| 2005-07-05 | 728 | 728 | 722 | 725 | 707,000 | 1,450 |
| 2005-07-04 | 718 | 724 | 716 | 722 | 1,394,000 | 1,444 |
| 2005-07-01 | 696 | 714 | 696 | 711 | 1,499,000 | 1,422 |
| 2005-06-30 | 696 | 703 | 694 | 702 | 1,921,000 | 1,404 |
| 2005-06-29 | 683 | 692 | 680 | 687 | 1,049,000 | 1,374 |
| 2005-06-28 | 664 | 680 | 664 | 677 | 844,000 | 1,354 |
| 2005-06-27 | 662 | 673 | 662 | 667 | 617,000 | 1,334 |
| 2005-06-24 | 669 | 670 | 665 | 669 | 798,000 | 1,338 |
| 2005-06-23 | 677 | 677 | 670 | 673 | 934,000 | 1,346 |
| 2005-06-22 | 665 | 675 | 663 | 672 | 858,000 | 1,344 |
| 2005-06-21 | 678 | 680 | 661 | 667 | 1,278,000 | 1,334 |
| 2005-06-20 | 688 | 688 | 674 | 678 | 800,000 | 1,356 |
| 2005-06-17 | 671 | 683 | 670 | 683 | 1,708,000 | 1,366 |
| 2005-06-16 | 650 | 665 | 650 | 663 | 1,411,000 | 1,326 |
| 2005-06-15 | 654 | 654 | 644 | 647 | 788,000 | 1,294 |
| 2005-06-14 | 652 | 653 | 646 | 647 | 725,000 | 1,294 |
| 2005-06-13 | 649 | 651 | 645 | 648 | 716,000 | 1,296 |
| 2005-06-10 | 645 | 649 | 639 | 644 | 676,000 | 1,288 |
| 2005-06-09 | 649 | 650 | 635 | 637 | 1,191,000 | 1,274 |
| 2005-06-08 | 632 | 646 | 626 | 646 | 1,160,000 | 1,292 |
| 2005-06-07 | 628 | 630 | 622 | 623 | 715,000 | 1,246 |
| 2005-06-06 | 635 | 635 | 626 | 627 | 847,000 | 1,254 |
| 2005-06-03 | 648 | 650 | 638 | 641 | 789,000 | 1,282 |
| 2005-06-02 | 658 | 658 | 644 | 644 | 1,062,000 | 1,288 |
| 2005-06-01 | 651 | 658 | 648 | 658 | 620,000 | 1,316 |
| 2005-05-31 | 651 | 656 | 650 | 654 | 545,000 | 1,308 |
| 2005-05-30 | 652 | 656 | 648 | 650 | 445,000 | 1,300 |
| 2005-05-27 | 647 | 657 | 645 | 649 | 850,000 | 1,298 |
| 2005-05-26 | 660 | 663 | 646 | 646 | 953,000 | 1,292 |
| 2005-05-25 | 677 | 680 | 661 | 663 | 788,000 | 1,326 |
| 2005-05-24 | 689 | 689 | 674 | 676 | 656,000 | 1,352 |
| 2005-05-23 | 688 | 689 | 682 | 685 | 671,000 | 1,370 |
| 2005-05-20 | 685 | 687 | 679 | 680 | 750,000 | 1,360 |
| 2005-05-19 | 676 | 683 | 671 | 679 | 858,000 | 1,358 |
| 2005-05-18 | 683 | 683 | 672 | 672 | 774,000 | 1,344 |
| 2005-05-17 | 678 | 685 | 673 | 676 | 1,073,000 | 1,352 |
| 2005-05-16 | 695 | 697 | 680 | 685 | 1,134,000 | 1,370 |
| 2005-05-13 | 709 | 713 | 694 | 695 | 2,100,000 | 1,390 |
| 2005-05-12 | 737 | 737 | 713 | 717 | 1,345,000 | 1,434 |
| 2005-05-11 | 726 | 734 | 726 | 733 | 711,000 | 1,466 |
| 2005-05-10 | 739 | 744 | 726 | 729 | 935,000 | 1,458 |
| 2005-05-09 | 751 | 751 | 736 | 739 | 1,402,000 | 1,478 |
| 2005-05-06 | 754 | 754 | 741 | 746 | 1,074,000 | 1,492 |
| 2005-05-02 | 739 | 751 | 739 | 746 | 439,000 | 1,492 |
| 2005-04-28 | 744 | 747 | 739 | 743 | 642,000 | 1,486 |
| 2005-04-27 | 748 | 755 | 745 | 747 | 329,000 | 1,494 |
| 2005-04-26 | 753 | 758 | 749 | 753 | 482,000 | 1,506 |
| 2005-04-25 | 758 | 766 | 754 | 759 | 460,000 | 1,518 |
| 2005-04-22 | 755 | 761 | 747 | 756 | 709,000 | 1,512 |
| 2005-04-21 | 739 | 748 | 735 | 746 | 614,000 | 1,492 |
| 2005-04-20 | 756 | 757 | 746 | 747 | 684,000 | 1,494 |
| 2005-04-19 | 745 | 753 | 737 | 738 | 1,266,000 | 1,476 |
| 2005-04-18 | 753 | 755 | 736 | 742 | 1,384,000 | 1,484 |
| 2005-04-15 | 770 | 773 | 763 | 763 | 465,000 | 1,526 |
| 2005-04-14 | 780 | 782 | 767 | 774 | 599,000 | 1,548 |
| 2005-04-13 | 794 | 794 | 781 | 782 | 582,000 | 1,564 |
| 2005-04-12 | 808 | 808 | 782 | 784 | 1,370,000 | 1,568 |
| 2005-04-11 | 798 | 800 | 790 | 792 | 438,000 | 1,584 |
| 2005-04-08 | 790 | 797 | 790 | 797 | 705,000 | 1,594 |
| 2005-04-07 | 801 | 802 | 787 | 791 | 1,147,000 | 1,582 |
| 2005-04-06 | 800 | 808 | 795 | 804 | 1,008,000 | 1,608 |
| 2005-04-05 | 809 | 815 | 794 | 800 | 2,041,000 | 1,600 |
| 2005-04-04 | 811 | 820 | 809 | 816 | 891,000 | 1,632 |
| 2005-04-01 | 817 | 834 | 816 | 831 | 463,000 | 1,662 |
| 2005-03-31 | 825 | 836 | 821 | 836 | 858,000 | 1,672 |
| 2005-03-30 | 827 | 830 | 817 | 824 | 798,000 | 1,648 |
| 2005-03-29 | 839 | 839 | 826 | 831 | 940,000 | 1,662 |
| 2005-03-28 | 836 | 842 | 835 | 838 | 624,000 | 1,676 |
| 2005-03-25 | 846 | 848 | 827 | 828 | 865,000 | 1,656 |
| 2005-03-24 | 833 | 847 | 833 | 837 | 886,000 | 1,674 |
| 2005-03-23 | 854 | 856 | 830 | 841 | 947,000 | 1,682 |
| 2005-03-22 | 867 | 871 | 860 | 862 | 1,579,000 | 1,724 |
| 2005-03-18 | 838 | 875 | 833 | 867 | 2,998,000 | 1,734 |
| 2005-03-17 | 809 | 825 | 808 | 823 | 1,074,000 | 1,646 |
| 2005-03-16 | 812 | 812 | 802 | 808 | 780,000 | 1,616 |
| 2005-03-15 | 826 | 826 | 813 | 819 | 1,051,000 | 1,638 |
| 2005-03-14 | 809 | 824 | 806 | 816 | 1,629,000 | 1,632 |
| 2005-03-11 | 798 | 801 | 795 | 798 | 1,064,000 | 1,596 |
| 2005-03-10 | 794 | 795 | 791 | 792 | 311,000 | 1,584 |
| 2005-03-09 | 796 | 796 | 789 | 789 | 810,000 | 1,578 |
| 2005-03-08 | 797 | 797 | 788 | 796 | 753,000 | 1,592 |
| 2005-03-07 | 794 | 797 | 791 | 797 | 740,000 | 1,594 |
| 2005-03-04 | 785 | 790 | 781 | 787 | 777,000 | 1,574 |
| 2005-03-03 | 780 | 786 | 777 | 784 | 759,000 | 1,568 |
| 2005-03-02 | 780 | 788 | 775 | 779 | 1,154,000 | 1,558 |
| 2005-03-01 | 775 | 778 | 770 | 772 | 1,317,000 | 1,544 |
| 2005-02-28 | 773 | 774 | 764 | 768 | 929,000 | 1,536 |
| 2005-02-25 | 769 | 772 | 766 | 768 | 644,000 | 1,536 |
| 2005-02-24 | 764 | 770 | 759 | 765 | 501,000 | 1,530 |
| 2005-02-23 | 767 | 767 | 757 | 757 | 595,000 | 1,514 |
| 2005-02-22 | 778 | 778 | 767 | 767 | 348,000 | 1,534 |
| 2005-02-21 | 787 | 787 | 769 | 771 | 767,000 | 1,542 |
| 2005-02-18 | 773 | 777 | 769 | 777 | 532,000 | 1,554 |
| 2005-02-17 | 770 | 776 | 768 | 769 | 701,000 | 1,538 |
| 2005-02-16 | 793 | 793 | 770 | 774 | 1,136,000 | 1,548 |
| 2005-02-15 | 789 | 795 | 787 | 793 | 475,000 | 1,586 |
| 2005-02-14 | 796 | 796 | 786 | 786 | 422,000 | 1,572 |
| 2005-02-10 | 781 | 787 | 777 | 781 | 562,000 | 1,562 |
| 2005-02-09 | 800 | 800 | 780 | 783 | 1,152,000 | 1,566 |
| 2005-02-08 | 810 | 810 | 801 | 803 | 426,000 | 1,606 |
| 2005-02-07 | 803 | 806 | 795 | 804 | 558,000 | 1,608 |
| 2005-02-04 | 796 | 805 | 790 | 800 | 1,295,000 | 1,600 |
| 2005-02-03 | 778 | 790 | 778 | 790 | 543,000 | 1,580 |
| 2005-02-02 | 777 | 785 | 777 | 784 | 776,000 | 1,568 |
| 2005-02-01 | 784 | 784 | 769 | 776 | 528,000 | 1,552 |
| 2005-01-31 | 767 | 785 | 767 | 781 | 532,000 | 1,562 |
| 2005-01-28 | 768 | 773 | 763 | 768 | 574,000 | 1,536 |
| 2005-01-27 | 773 | 773 | 762 | 770 | 321,000 | 1,540 |
| 2005-01-26 | 760 | 771 | 760 | 770 | 621,000 | 1,540 |
| 2005-01-25 | 766 | 767 | 753 | 767 | 556,000 | 1,534 |
| 2005-01-24 | 760 | 765 | 752 | 765 | 728,000 | 1,530 |
| 2005-01-21 | 762 | 765 | 750 | 754 | 965,000 | 1,508 |
| 2005-01-20 | 775 | 775 | 765 | 766 | 281,000 | 1,532 |
| 2005-01-19 | 777 | 783 | 773 | 775 | 429,000 | 1,550 |
| 2005-01-18 | 784 | 789 | 774 | 777 | 758,000 | 1,554 |
| 2005-01-17 | 775 | 783 | 771 | 783 | 670,000 | 1,566 |
| 2005-01-14 | 769 | 772 | 761 | 770 | 361,000 | 1,540 |
| 2005-01-13 | 772 | 772 | 763 | 764 | 275,000 | 1,528 |
| 2005-01-12 | 767 | 777 | 767 | 771 | 558,000 | 1,542 |
| 2005-01-11 | 770 | 775 | 765 | 773 | 549,000 | 1,546 |
| 2005-01-07 | 775 | 775 | 767 | 770 | 579,000 | 1,540 |
| 2005-01-06 | 756 | 769 | 755 | 765 | 1,010,000 | 1,530 |
| 2005-01-05 | 750 | 758 | 747 | 752 | 783,000 | 1,504 |
| 2005-01-04 | 746 | 749 | 745 | 747 | 245,000 | 1,494 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
