8242 エイチ・ツー・オー リテイリング(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 661 | 679 | 655 | 673 | 382,000 | 1,346 |
| 2008-12-29 | 661 | 661 | 647 | 656 | 546,000 | 1,312 |
| 2008-12-26 | 657 | 663 | 649 | 661 | 305,000 | 1,322 |
| 2008-12-25 | 665 | 665 | 650 | 660 | 423,000 | 1,320 |
| 2008-12-24 | 641 | 647 | 638 | 647 | 484,000 | 1,294 |
| 2008-12-22 | 649 | 653 | 632 | 651 | 1,060,000 | 1,302 |
| 2008-12-19 | 673 | 689 | 663 | 665 | 613,000 | 1,330 |
| 2008-12-18 | 676 | 685 | 665 | 672 | 591,000 | 1,344 |
| 2008-12-17 | 698 | 700 | 662 | 677 | 732,000 | 1,354 |
| 2008-12-16 | 694 | 702 | 685 | 694 | 319,000 | 1,388 |
| 2008-12-15 | 682 | 709 | 675 | 702 | 556,000 | 1,404 |
| 2008-12-12 | 690 | 692 | 670 | 675 | 1,100,000 | 1,350 |
| 2008-12-11 | 680 | 690 | 675 | 690 | 622,000 | 1,380 |
| 2008-12-10 | 672 | 691 | 672 | 688 | 554,000 | 1,376 |
| 2008-12-09 | 676 | 690 | 669 | 678 | 772,000 | 1,356 |
| 2008-12-08 | 678 | 686 | 656 | 675 | 992,000 | 1,350 |
| 2008-12-05 | 685 | 692 | 668 | 679 | 697,000 | 1,358 |
| 2008-12-04 | 676 | 695 | 655 | 676 | 1,073,000 | 1,352 |
| 2008-12-03 | 649 | 667 | 647 | 666 | 1,171,000 | 1,332 |
| 2008-12-02 | 660 | 662 | 646 | 651 | 1,281,000 | 1,302 |
| 2008-12-01 | 676 | 687 | 667 | 679 | 922,000 | 1,358 |
| 2008-11-28 | 693 | 694 | 673 | 676 | 1,199,000 | 1,352 |
| 2008-11-27 | 687 | 697 | 684 | 693 | 655,000 | 1,386 |
| 2008-11-26 | 697 | 697 | 684 | 686 | 473,000 | 1,372 |
| 2008-11-25 | 720 | 724 | 680 | 706 | 967,000 | 1,412 |
| 2008-11-21 | 675 | 701 | 659 | 700 | 822,000 | 1,400 |
| 2008-11-20 | 704 | 705 | 682 | 685 | 709,000 | 1,370 |
| 2008-11-19 | 681 | 707 | 681 | 707 | 657,000 | 1,414 |
| 2008-11-18 | 684 | 690 | 673 | 681 | 726,000 | 1,362 |
| 2008-11-17 | 676 | 702 | 666 | 694 | 739,000 | 1,388 |
| 2008-11-14 | 700 | 712 | 679 | 686 | 1,092,000 | 1,372 |
| 2008-11-13 | 728 | 728 | 691 | 692 | 1,645,000 | 1,384 |
| 2008-11-12 | 698 | 735 | 690 | 732 | 1,505,000 | 1,464 |
| 2008-11-11 | 695 | 696 | 666 | 688 | 840,000 | 1,376 |
| 2008-11-10 | 727 | 730 | 670 | 685 | 930,000 | 1,370 |
| 2008-11-07 | 681 | 687 | 642 | 661 | 1,274,000 | 1,322 |
| 2008-11-06 | 700 | 719 | 683 | 702 | 947,000 | 1,404 |
| 2008-11-05 | 720 | 722 | 700 | 714 | 1,182,000 | 1,428 |
| 2008-11-04 | 691 | 695 | 664 | 688 | 1,254,000 | 1,376 |
| 2008-10-31 | 598 | 633 | 581 | 601 | 1,069,000 | 1,202 |
| 2008-10-30 | 541 | 609 | 539 | 609 | 1,500,000 | 1,218 |
| 2008-10-29 | 558 | 561 | 512 | 552 | 1,233,000 | 1,104 |
| 2008-10-28 | 460 | 541 | 460 | 536 | 1,379,000 | 1,072 |
| 2008-10-27 | 519 | 548 | 474 | 475 | 1,384,000 | 950 |
| 2008-10-24 | 605 | 605 | 535 | 539 | 1,054,000 | 1,078 |
| 2008-10-23 | 570 | 596 | 551 | 595 | 931,000 | 1,190 |
| 2008-10-22 | 571 | 628 | 570 | 583 | 984,000 | 1,166 |
| 2008-10-21 | 631 | 632 | 603 | 608 | 1,256,000 | 1,216 |
| 2008-10-20 | 579 | 636 | 573 | 634 | 1,648,000 | 1,268 |
| 2008-10-17 | 557 | 584 | 557 | 578 | 943,000 | 1,156 |
| 2008-10-16 | 554 | 590 | 513 | 547 | 2,020,000 | 1,094 |
| 2008-10-15 | 550 | 592 | 540 | 564 | 1,292,000 | 1,128 |
| 2008-10-14 | 570 | 570 | 556 | 570 | 261,000 | 1,140 |
| 2008-10-10 | 513 | 513 | 481 | 490 | 681,000 | 980 |
| 2008-10-09 | 525 | 538 | 511 | 524 | 826,000 | 1,048 |
| 2008-10-08 | 558 | 571 | 525 | 528 | 874,000 | 1,056 |
| 2008-10-07 | 593 | 596 | 562 | 578 | 700,000 | 1,156 |
| 2008-10-06 | 620 | 625 | 603 | 603 | 446,000 | 1,206 |
| 2008-10-03 | 630 | 636 | 620 | 625 | 761,000 | 1,250 |
| 2008-10-02 | 655 | 656 | 635 | 635 | 540,000 | 1,270 |
| 2008-10-01 | 650 | 656 | 646 | 651 | 551,000 | 1,302 |
| 2008-09-30 | 649 | 649 | 634 | 635 | 840,000 | 1,270 |
| 2008-09-29 | 671 | 685 | 669 | 677 | 705,000 | 1,354 |
| 2008-09-26 | 667 | 670 | 652 | 662 | 321,000 | 1,324 |
| 2008-09-25 | 639 | 668 | 639 | 666 | 971,000 | 1,332 |
| 2008-09-24 | 638 | 643 | 625 | 641 | 596,000 | 1,282 |
| 2008-09-22 | 635 | 636 | 623 | 627 | 417,000 | 1,254 |
| 2008-09-19 | 645 | 647 | 620 | 625 | 1,239,000 | 1,250 |
| 2008-09-18 | 655 | 667 | 624 | 635 | 1,151,000 | 1,270 |
| 2008-09-17 | 695 | 695 | 656 | 680 | 1,159,000 | 1,360 |
| 2008-09-16 | 628 | 686 | 626 | 675 | 1,721,000 | 1,350 |
| 2008-09-12 | 647 | 651 | 638 | 641 | 765,000 | 1,282 |
| 2008-09-11 | 639 | 649 | 638 | 646 | 540,000 | 1,292 |
| 2008-09-10 | 639 | 657 | 639 | 652 | 514,000 | 1,304 |
| 2008-09-09 | 647 | 651 | 638 | 646 | 462,000 | 1,292 |
| 2008-09-08 | 648 | 655 | 638 | 639 | 693,000 | 1,278 |
| 2008-09-05 | 644 | 646 | 635 | 641 | 594,000 | 1,282 |
| 2008-09-04 | 673 | 674 | 660 | 661 | 487,000 | 1,322 |
| 2008-09-03 | 670 | 682 | 664 | 679 | 597,000 | 1,358 |
| 2008-09-02 | 656 | 701 | 656 | 670 | 1,305,000 | 1,340 |
| 2008-09-01 | 668 | 668 | 656 | 663 | 544,000 | 1,326 |
| 2008-08-29 | 659 | 675 | 659 | 675 | 435,000 | 1,350 |
| 2008-08-28 | 651 | 658 | 649 | 655 | 407,000 | 1,310 |
| 2008-08-27 | 664 | 671 | 650 | 654 | 371,000 | 1,308 |
| 2008-08-26 | 650 | 655 | 643 | 654 | 274,000 | 1,308 |
| 2008-08-25 | 665 | 675 | 657 | 666 | 468,000 | 1,332 |
| 2008-08-22 | 648 | 651 | 639 | 646 | 377,000 | 1,292 |
| 2008-08-21 | 655 | 657 | 642 | 648 | 357,000 | 1,296 |
| 2008-08-20 | 650 | 657 | 647 | 656 | 624,000 | 1,312 |
| 2008-08-19 | 654 | 658 | 648 | 657 | 380,000 | 1,314 |
| 2008-08-18 | 662 | 675 | 661 | 668 | 429,000 | 1,336 |
| 2008-08-15 | 658 | 670 | 657 | 658 | 528,000 | 1,316 |
| 2008-08-14 | 672 | 672 | 656 | 658 | 501,000 | 1,316 |
| 2008-08-13 | 683 | 685 | 669 | 671 | 488,000 | 1,342 |
| 2008-08-12 | 707 | 709 | 691 | 693 | 399,000 | 1,386 |
| 2008-08-11 | 701 | 714 | 701 | 706 | 350,000 | 1,412 |
| 2008-08-08 | 700 | 703 | 686 | 698 | 700,000 | 1,396 |
| 2008-08-07 | 720 | 722 | 693 | 698 | 680,000 | 1,396 |
| 2008-08-06 | 715 | 725 | 708 | 710 | 1,111,000 | 1,420 |
| 2008-08-05 | 685 | 689 | 673 | 675 | 607,000 | 1,350 |
| 2008-08-04 | 687 | 689 | 675 | 675 | 770,000 | 1,350 |
| 2008-08-01 | 701 | 705 | 676 | 677 | 793,000 | 1,354 |
| 2008-07-31 | 717 | 717 | 695 | 700 | 712,000 | 1,400 |
| 2008-07-30 | 702 | 706 | 689 | 703 | 818,000 | 1,406 |
| 2008-07-29 | 697 | 698 | 679 | 680 | 987,000 | 1,360 |
| 2008-07-28 | 721 | 721 | 705 | 706 | 722,000 | 1,412 |
| 2008-07-25 | 734 | 740 | 724 | 729 | 589,000 | 1,458 |
| 2008-07-24 | 730 | 742 | 727 | 742 | 450,000 | 1,484 |
| 2008-07-23 | 718 | 727 | 716 | 721 | 427,000 | 1,442 |
| 2008-07-22 | 713 | 721 | 706 | 720 | 407,000 | 1,440 |
| 2008-07-18 | 719 | 720 | 698 | 698 | 483,000 | 1,396 |
| 2008-07-17 | 722 | 722 | 703 | 714 | 729,000 | 1,428 |
| 2008-07-16 | 692 | 713 | 692 | 702 | 919,000 | 1,404 |
| 2008-07-15 | 693 | 702 | 679 | 702 | 604,000 | 1,404 |
| 2008-07-14 | 693 | 707 | 691 | 693 | 661,000 | 1,386 |
| 2008-07-11 | 709 | 709 | 691 | 697 | 884,000 | 1,394 |
| 2008-07-10 | 706 | 719 | 705 | 712 | 597,000 | 1,424 |
| 2008-07-09 | 742 | 744 | 705 | 705 | 1,661,000 | 1,410 |
| 2008-07-08 | 736 | 740 | 724 | 728 | 718,000 | 1,456 |
| 2008-07-07 | 719 | 742 | 719 | 739 | 664,000 | 1,478 |
| 2008-07-04 | 723 | 734 | 720 | 723 | 654,000 | 1,446 |
| 2008-07-03 | 718 | 726 | 705 | 719 | 848,000 | 1,438 |
| 2008-07-02 | 730 | 731 | 714 | 720 | 606,000 | 1,440 |
| 2008-07-01 | 736 | 749 | 733 | 736 | 763,000 | 1,472 |
| 2008-06-30 | 734 | 743 | 727 | 736 | 761,000 | 1,472 |
| 2008-06-27 | 728 | 747 | 728 | 740 | 676,000 | 1,480 |
| 2008-06-26 | 755 | 763 | 745 | 748 | 898,000 | 1,496 |
| 2008-06-25 | 748 | 750 | 724 | 748 | 959,000 | 1,496 |
| 2008-06-24 | 742 | 744 | 730 | 740 | 365,000 | 1,480 |
| 2008-06-23 | 737 | 741 | 722 | 736 | 474,000 | 1,472 |
| 2008-06-20 | 759 | 762 | 737 | 741 | 1,114,000 | 1,482 |
| 2008-06-19 | 756 | 758 | 741 | 747 | 939,000 | 1,494 |
| 2008-06-18 | 767 | 775 | 759 | 766 | 650,000 | 1,532 |
| 2008-06-17 | 778 | 789 | 774 | 776 | 740,000 | 1,552 |
| 2008-06-16 | 780 | 785 | 763 | 777 | 649,000 | 1,554 |
| 2008-06-13 | 777 | 783 | 764 | 778 | 736,000 | 1,556 |
| 2008-06-12 | 795 | 796 | 777 | 785 | 1,053,000 | 1,570 |
| 2008-06-11 | 805 | 822 | 801 | 810 | 888,000 | 1,620 |
| 2008-06-10 | 815 | 827 | 806 | 811 | 888,000 | 1,622 |
| 2008-06-09 | 806 | 820 | 799 | 813 | 594,000 | 1,626 |
| 2008-06-06 | 825 | 830 | 819 | 819 | 737,000 | 1,638 |
| 2008-06-05 | 789 | 815 | 785 | 815 | 682,000 | 1,630 |
| 2008-06-04 | 784 | 805 | 783 | 785 | 759,000 | 1,570 |
| 2008-06-03 | 762 | 783 | 756 | 774 | 1,051,000 | 1,548 |
| 2008-06-02 | 794 | 794 | 765 | 777 | 1,125,000 | 1,554 |
| 2008-05-30 | 797 | 810 | 781 | 784 | 2,151,000 | 1,568 |
| 2008-05-29 | 764 | 790 | 759 | 781 | 947,000 | 1,562 |
| 2008-05-28 | 788 | 788 | 754 | 763 | 942,000 | 1,526 |
| 2008-05-27 | 759 | 783 | 759 | 779 | 744,000 | 1,558 |
| 2008-05-26 | 770 | 773 | 753 | 759 | 643,000 | 1,518 |
| 2008-05-23 | 792 | 798 | 779 | 779 | 732,000 | 1,558 |
| 2008-05-22 | 760 | 784 | 754 | 782 | 747,000 | 1,564 |
| 2008-05-21 | 769 | 783 | 764 | 769 | 940,000 | 1,538 |
| 2008-05-20 | 808 | 809 | 786 | 790 | 1,216,000 | 1,580 |
| 2008-05-19 | 810 | 819 | 793 | 797 | 1,188,000 | 1,594 |
| 2008-05-16 | 850 | 868 | 827 | 830 | 1,680,000 | 1,660 |
| 2008-05-15 | 822 | 843 | 822 | 831 | 1,410,000 | 1,662 |
| 2008-05-14 | 795 | 818 | 788 | 802 | 2,073,000 | 1,604 |
| 2008-05-13 | 740 | 792 | 736 | 782 | 1,344,000 | 1,564 |
| 2008-05-12 | 717 | 731 | 716 | 725 | 470,000 | 1,450 |
| 2008-05-09 | 731 | 736 | 715 | 716 | 578,000 | 1,432 |
| 2008-05-08 | 738 | 742 | 726 | 726 | 565,000 | 1,452 |
| 2008-05-07 | 747 | 753 | 723 | 738 | 856,000 | 1,476 |
| 2008-05-02 | 758 | 758 | 741 | 747 | 500,000 | 1,494 |
| 2008-05-01 | 749 | 758 | 736 | 737 | 347,000 | 1,474 |
| 2008-04-30 | 752 | 764 | 744 | 754 | 514,000 | 1,508 |
| 2008-04-28 | 750 | 760 | 745 | 755 | 548,000 | 1,510 |
| 2008-04-25 | 749 | 758 | 743 | 750 | 540,000 | 1,500 |
| 2008-04-24 | 725 | 736 | 723 | 733 | 999,000 | 1,466 |
| 2008-04-23 | 715 | 722 | 709 | 715 | 726,000 | 1,430 |
| 2008-04-22 | 733 | 740 | 723 | 725 | 601,000 | 1,450 |
| 2008-04-21 | 754 | 754 | 717 | 729 | 726,000 | 1,458 |
| 2008-04-18 | 741 | 754 | 738 | 747 | 419,000 | 1,494 |
| 2008-04-17 | 740 | 747 | 731 | 731 | 429,000 | 1,462 |
| 2008-04-16 | 737 | 743 | 729 | 734 | 464,000 | 1,468 |
| 2008-04-15 | 730 | 742 | 720 | 736 | 410,000 | 1,472 |
| 2008-04-14 | 737 | 740 | 719 | 733 | 539,000 | 1,466 |
| 2008-04-11 | 717 | 748 | 715 | 743 | 542,000 | 1,486 |
| 2008-04-10 | 714 | 717 | 706 | 707 | 817,000 | 1,414 |
| 2008-04-09 | 747 | 756 | 720 | 728 | 603,000 | 1,456 |
| 2008-04-08 | 757 | 757 | 737 | 740 | 552,000 | 1,480 |
| 2008-04-07 | 737 | 752 | 730 | 750 | 564,000 | 1,500 |
| 2008-04-04 | 739 | 747 | 731 | 734 | 689,000 | 1,468 |
| 2008-04-03 | 724 | 742 | 716 | 725 | 1,196,000 | 1,450 |
| 2008-04-02 | 715 | 725 | 714 | 722 | 581,000 | 1,444 |
| 2008-04-01 | 669 | 701 | 665 | 700 | 763,000 | 1,400 |
| 2008-03-31 | 679 | 684 | 663 | 668 | 661,000 | 1,336 |
| 2008-03-28 | 673 | 681 | 655 | 678 | 718,000 | 1,356 |
| 2008-03-27 | 678 | 682 | 658 | 663 | 846,000 | 1,326 |
| 2008-03-26 | 675 | 685 | 671 | 685 | 385,000 | 1,370 |
| 2008-03-25 | 686 | 686 | 670 | 680 | 555,000 | 1,360 |
| 2008-03-24 | 673 | 680 | 673 | 676 | 525,000 | 1,352 |
| 2008-03-21 | 665 | 677 | 665 | 669 | 959,000 | 1,338 |
| 2008-03-19 | 656 | 664 | 648 | 663 | 903,000 | 1,326 |
| 2008-03-18 | 623 | 644 | 622 | 643 | 676,000 | 1,286 |
| 2008-03-17 | 644 | 645 | 629 | 629 | 842,000 | 1,258 |
| 2008-03-14 | 660 | 668 | 648 | 649 | 1,044,000 | 1,298 |
| 2008-03-13 | 677 | 682 | 661 | 666 | 1,058,000 | 1,332 |
| 2008-03-12 | 700 | 700 | 681 | 682 | 916,000 | 1,364 |
| 2008-03-11 | 682 | 691 | 677 | 685 | 950,000 | 1,370 |
| 2008-03-10 | 699 | 704 | 679 | 684 | 1,168,000 | 1,368 |
| 2008-03-07 | 718 | 718 | 700 | 701 | 1,139,000 | 1,402 |
| 2008-03-06 | 720 | 734 | 719 | 733 | 651,000 | 1,466 |
| 2008-03-05 | 723 | 728 | 714 | 717 | 776,000 | 1,434 |
| 2008-03-04 | 744 | 744 | 720 | 725 | 985,000 | 1,450 |
| 2008-03-03 | 756 | 762 | 746 | 752 | 1,281,000 | 1,504 |
| 2008-02-29 | 748 | 760 | 741 | 756 | 841,000 | 1,512 |
| 2008-02-28 | 757 | 762 | 747 | 758 | 406,000 | 1,516 |
| 2008-02-27 | 743 | 764 | 743 | 760 | 908,000 | 1,520 |
| 2008-02-26 | 766 | 766 | 737 | 738 | 1,187,000 | 1,476 |
| 2008-02-25 | 751 | 765 | 750 | 760 | 537,000 | 1,520 |
| 2008-02-22 | 741 | 749 | 736 | 745 | 450,000 | 1,490 |
| 2008-02-21 | 747 | 760 | 742 | 753 | 755,000 | 1,506 |
| 2008-02-20 | 756 | 759 | 736 | 738 | 775,000 | 1,476 |
| 2008-02-19 | 736 | 751 | 736 | 747 | 474,000 | 1,494 |
| 2008-02-18 | 723 | 741 | 722 | 735 | 864,000 | 1,470 |
| 2008-02-15 | 736 | 736 | 714 | 733 | 959,000 | 1,466 |
| 2008-02-14 | 727 | 739 | 725 | 736 | 680,000 | 1,472 |
| 2008-02-13 | 742 | 747 | 716 | 717 | 779,000 | 1,434 |
| 2008-02-12 | 744 | 744 | 732 | 735 | 590,000 | 1,470 |
| 2008-02-08 | 750 | 762 | 740 | 743 | 569,000 | 1,486 |
| 2008-02-07 | 739 | 745 | 733 | 744 | 762,000 | 1,488 |
| 2008-02-06 | 773 | 773 | 747 | 749 | 866,000 | 1,498 |
| 2008-02-05 | 793 | 793 | 781 | 789 | 423,000 | 1,578 |
| 2008-02-04 | 794 | 798 | 788 | 792 | 740,000 | 1,584 |
| 2008-02-01 | 763 | 784 | 763 | 774 | 792,000 | 1,548 |
| 2008-01-31 | 751 | 767 | 743 | 761 | 701,000 | 1,522 |
| 2008-01-30 | 758 | 771 | 751 | 756 | 769,000 | 1,512 |
| 2008-01-29 | 766 | 786 | 755 | 769 | 807,000 | 1,538 |
| 2008-01-28 | 788 | 789 | 762 | 762 | 642,000 | 1,524 |
| 2008-01-25 | 778 | 793 | 768 | 787 | 1,119,000 | 1,574 |
| 2008-01-24 | 740 | 749 | 728 | 748 | 615,000 | 1,496 |
| 2008-01-23 | 740 | 755 | 726 | 729 | 593,000 | 1,458 |
| 2008-01-22 | 773 | 780 | 729 | 729 | 912,000 | 1,458 |
| 2008-01-21 | 790 | 797 | 773 | 774 | 664,000 | 1,548 |
| 2008-01-18 | 785 | 801 | 772 | 791 | 604,000 | 1,582 |
| 2008-01-17 | 785 | 793 | 774 | 787 | 539,000 | 1,574 |
| 2008-01-16 | 783 | 797 | 782 | 785 | 793,000 | 1,570 |
| 2008-01-15 | 826 | 839 | 804 | 807 | 831,000 | 1,614 |
| 2008-01-11 | 842 | 849 | 822 | 822 | 948,000 | 1,644 |
| 2008-01-10 | 845 | 845 | 832 | 832 | 628,000 | 1,664 |
| 2008-01-09 | 823 | 849 | 823 | 848 | 497,000 | 1,696 |
| 2008-01-08 | 845 | 850 | 830 | 837 | 723,000 | 1,674 |
| 2008-01-07 | 840 | 840 | 825 | 836 | 518,000 | 1,672 |
| 2008-01-04 | 866 | 868 | 840 | 841 | 491,000 | 1,682 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
