8242 エイチ・ツー・オー リテイリング(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 550 | 550 | 536 | 536 | 189,000 | 1,072 |
| 2009-12-29 | 538 | 547 | 533 | 545 | 237,000 | 1,090 |
| 2009-12-28 | 531 | 539 | 528 | 536 | 348,000 | 1,072 |
| 2009-12-25 | 547 | 547 | 532 | 532 | 402,000 | 1,064 |
| 2009-12-24 | 534 | 538 | 533 | 537 | 242,000 | 1,074 |
| 2009-12-22 | 530 | 539 | 526 | 535 | 324,000 | 1,070 |
| 2009-12-21 | 536 | 537 | 527 | 528 | 388,000 | 1,056 |
| 2009-12-18 | 540 | 541 | 526 | 536 | 376,000 | 1,072 |
| 2009-12-17 | 542 | 544 | 538 | 541 | 388,000 | 1,082 |
| 2009-12-16 | 544 | 553 | 536 | 541 | 346,000 | 1,082 |
| 2009-12-15 | 537 | 537 | 533 | 537 | 206,000 | 1,074 |
| 2009-12-14 | 552 | 552 | 535 | 541 | 375,000 | 1,082 |
| 2009-12-11 | 553 | 554 | 545 | 551 | 532,000 | 1,102 |
| 2009-12-10 | 546 | 555 | 541 | 550 | 380,000 | 1,100 |
| 2009-12-09 | 555 | 560 | 548 | 552 | 408,000 | 1,104 |
| 2009-12-08 | 550 | 556 | 543 | 555 | 456,000 | 1,110 |
| 2009-12-07 | 549 | 563 | 545 | 557 | 631,000 | 1,114 |
| 2009-12-04 | 541 | 542 | 529 | 539 | 492,000 | 1,078 |
| 2009-12-03 | 531 | 545 | 530 | 544 | 491,000 | 1,088 |
| 2009-12-02 | 530 | 536 | 522 | 531 | 377,000 | 1,062 |
| 2009-12-01 | 515 | 535 | 512 | 534 | 649,000 | 1,068 |
| 2009-11-30 | 515 | 524 | 511 | 516 | 793,000 | 1,032 |
| 2009-11-27 | 513 | 522 | 509 | 512 | 453,000 | 1,024 |
| 2009-11-26 | 516 | 517 | 511 | 514 | 351,000 | 1,028 |
| 2009-11-25 | 539 | 539 | 517 | 520 | 355,000 | 1,040 |
| 2009-11-24 | 545 | 545 | 527 | 535 | 531,000 | 1,070 |
| 2009-11-20 | 539 | 543 | 532 | 543 | 397,000 | 1,086 |
| 2009-11-19 | 538 | 544 | 530 | 538 | 428,000 | 1,076 |
| 2009-11-18 | 533 | 573 | 529 | 541 | 1,039,000 | 1,082 |
| 2009-11-17 | 534 | 534 | 522 | 529 | 329,000 | 1,058 |
| 2009-11-16 | 530 | 533 | 518 | 533 | 472,000 | 1,066 |
| 2009-11-13 | 523 | 530 | 521 | 525 | 464,000 | 1,050 |
| 2009-11-12 | 535 | 535 | 522 | 524 | 392,000 | 1,048 |
| 2009-11-11 | 552 | 552 | 535 | 536 | 367,000 | 1,072 |
| 2009-11-10 | 548 | 552 | 542 | 551 | 439,000 | 1,102 |
| 2009-11-09 | 551 | 553 | 541 | 542 | 368,000 | 1,084 |
| 2009-11-06 | 557 | 557 | 546 | 550 | 356,000 | 1,100 |
| 2009-11-05 | 557 | 562 | 551 | 557 | 379,000 | 1,114 |
| 2009-11-04 | 560 | 561 | 547 | 557 | 469,000 | 1,114 |
| 2009-11-02 | 558 | 565 | 546 | 564 | 568,000 | 1,128 |
| 2009-10-30 | 547 | 559 | 547 | 557 | 588,000 | 1,114 |
| 2009-10-29 | 544 | 558 | 542 | 557 | 1,292,000 | 1,114 |
| 2009-10-28 | 545 | 556 | 545 | 551 | 614,000 | 1,102 |
| 2009-10-27 | 554 | 563 | 546 | 554 | 429,000 | 1,108 |
| 2009-10-26 | 549 | 564 | 548 | 563 | 520,000 | 1,126 |
| 2009-10-23 | 562 | 562 | 549 | 553 | 761,000 | 1,106 |
| 2009-10-22 | 557 | 559 | 545 | 556 | 769,000 | 1,112 |
| 2009-10-21 | 560 | 562 | 556 | 558 | 313,000 | 1,116 |
| 2009-10-20 | 560 | 567 | 557 | 561 | 621,000 | 1,122 |
| 2009-10-19 | 571 | 571 | 558 | 564 | 696,000 | 1,128 |
| 2009-10-16 | 574 | 581 | 571 | 575 | 731,000 | 1,150 |
| 2009-10-15 | 565 | 569 | 555 | 564 | 528,000 | 1,128 |
| 2009-10-14 | 572 | 572 | 561 | 564 | 407,000 | 1,128 |
| 2009-10-13 | 579 | 584 | 568 | 575 | 450,000 | 1,150 |
| 2009-10-09 | 560 | 584 | 559 | 577 | 721,000 | 1,154 |
| 2009-10-08 | 569 | 572 | 557 | 559 | 1,031,000 | 1,118 |
| 2009-10-07 | 568 | 597 | 562 | 588 | 1,157,000 | 1,176 |
| 2009-10-06 | 558 | 576 | 553 | 567 | 953,000 | 1,134 |
| 2009-10-05 | 546 | 563 | 546 | 558 | 445,000 | 1,116 |
| 2009-10-02 | 547 | 556 | 535 | 554 | 598,000 | 1,108 |
| 2009-10-01 | 562 | 566 | 556 | 562 | 361,000 | 1,124 |
| 2009-09-30 | 561 | 569 | 561 | 564 | 308,000 | 1,128 |
| 2009-09-29 | 569 | 569 | 563 | 566 | 167,000 | 1,132 |
| 2009-09-28 | 568 | 572 | 559 | 570 | 277,000 | 1,140 |
| 2009-09-25 | 562 | 572 | 556 | 568 | 426,000 | 1,136 |
| 2009-09-24 | 581 | 583 | 570 | 578 | 567,000 | 1,156 |
| 2009-09-18 | 575 | 575 | 566 | 571 | 442,000 | 1,142 |
| 2009-09-17 | 574 | 577 | 567 | 577 | 404,000 | 1,154 |
| 2009-09-16 | 574 | 581 | 566 | 567 | 358,000 | 1,134 |
| 2009-09-15 | 573 | 582 | 571 | 572 | 380,000 | 1,144 |
| 2009-09-14 | 571 | 571 | 562 | 569 | 299,000 | 1,138 |
| 2009-09-11 | 571 | 576 | 568 | 571 | 435,000 | 1,142 |
| 2009-09-10 | 576 | 581 | 568 | 570 | 615,000 | 1,140 |
| 2009-09-09 | 574 | 575 | 564 | 574 | 245,000 | 1,148 |
| 2009-09-08 | 569 | 574 | 565 | 574 | 256,000 | 1,148 |
| 2009-09-07 | 579 | 581 | 566 | 569 | 399,000 | 1,138 |
| 2009-09-04 | 588 | 588 | 574 | 576 | 363,000 | 1,152 |
| 2009-09-03 | 579 | 597 | 577 | 594 | 587,000 | 1,188 |
| 2009-09-02 | 579 | 584 | 574 | 582 | 323,000 | 1,164 |
| 2009-09-01 | 588 | 595 | 586 | 595 | 476,000 | 1,190 |
| 2009-08-31 | 594 | 600 | 573 | 586 | 1,292,000 | 1,172 |
| 2009-08-28 | 587 | 597 | 581 | 596 | 391,000 | 1,192 |
| 2009-08-27 | 583 | 590 | 578 | 587 | 289,000 | 1,174 |
| 2009-08-26 | 585 | 593 | 581 | 593 | 289,000 | 1,186 |
| 2009-08-25 | 585 | 587 | 568 | 581 | 620,000 | 1,162 |
| 2009-08-24 | 588 | 592 | 582 | 585 | 439,000 | 1,170 |
| 2009-08-21 | 584 | 584 | 574 | 583 | 379,000 | 1,166 |
| 2009-08-20 | 569 | 593 | 563 | 590 | 651,000 | 1,180 |
| 2009-08-19 | 569 | 569 | 556 | 562 | 407,000 | 1,124 |
| 2009-08-18 | 571 | 575 | 568 | 571 | 667,000 | 1,142 |
| 2009-08-17 | 588 | 591 | 570 | 571 | 1,098,000 | 1,142 |
| 2009-08-14 | 569 | 599 | 569 | 590 | 1,074,000 | 1,180 |
| 2009-08-13 | 580 | 580 | 568 | 568 | 532,000 | 1,136 |
| 2009-08-12 | 579 | 586 | 575 | 579 | 451,000 | 1,158 |
| 2009-08-11 | 569 | 592 | 568 | 589 | 747,000 | 1,178 |
| 2009-08-10 | 581 | 581 | 567 | 570 | 408,000 | 1,140 |
| 2009-08-07 | 569 | 575 | 566 | 571 | 350,000 | 1,142 |
| 2009-08-06 | 579 | 579 | 563 | 574 | 976,000 | 1,148 |
| 2009-08-05 | 591 | 593 | 583 | 584 | 675,000 | 1,168 |
| 2009-08-04 | 586 | 594 | 582 | 590 | 1,379,000 | 1,180 |
| 2009-08-03 | 560 | 567 | 557 | 566 | 665,000 | 1,132 |
| 2009-07-31 | 554 | 554 | 544 | 551 | 658,000 | 1,102 |
| 2009-07-30 | 548 | 554 | 545 | 549 | 780,000 | 1,098 |
| 2009-07-29 | 541 | 550 | 535 | 543 | 623,000 | 1,086 |
| 2009-07-28 | 534 | 540 | 531 | 540 | 332,000 | 1,080 |
| 2009-07-27 | 524 | 537 | 522 | 529 | 471,000 | 1,058 |
| 2009-07-24 | 526 | 526 | 514 | 522 | 383,000 | 1,044 |
| 2009-07-23 | 523 | 526 | 514 | 519 | 349,000 | 1,038 |
| 2009-07-22 | 521 | 524 | 516 | 524 | 280,000 | 1,048 |
| 2009-07-21 | 515 | 521 | 509 | 521 | 310,000 | 1,042 |
| 2009-07-17 | 509 | 513 | 506 | 509 | 335,000 | 1,018 |
| 2009-07-16 | 514 | 521 | 505 | 508 | 341,000 | 1,016 |
| 2009-07-15 | 511 | 514 | 501 | 510 | 365,000 | 1,020 |
| 2009-07-14 | 506 | 512 | 500 | 511 | 392,000 | 1,022 |
| 2009-07-13 | 521 | 524 | 507 | 508 | 363,000 | 1,016 |
| 2009-07-10 | 525 | 528 | 520 | 526 | 410,000 | 1,052 |
| 2009-07-09 | 523 | 524 | 515 | 521 | 573,000 | 1,042 |
| 2009-07-08 | 532 | 532 | 525 | 526 | 468,000 | 1,052 |
| 2009-07-07 | 530 | 541 | 529 | 537 | 626,000 | 1,074 |
| 2009-07-06 | 532 | 533 | 517 | 529 | 724,000 | 1,058 |
| 2009-07-03 | 542 | 547 | 535 | 540 | 438,000 | 1,080 |
| 2009-07-02 | 561 | 562 | 547 | 552 | 474,000 | 1,104 |
| 2009-07-01 | 549 | 562 | 549 | 561 | 676,000 | 1,122 |
| 2009-06-30 | 555 | 557 | 543 | 549 | 564,000 | 1,098 |
| 2009-06-29 | 526 | 563 | 526 | 546 | 1,066,000 | 1,092 |
| 2009-06-26 | 526 | 537 | 515 | 534 | 938,000 | 1,068 |
| 2009-06-25 | 526 | 533 | 518 | 525 | 680,000 | 1,050 |
| 2009-06-24 | 530 | 531 | 520 | 523 | 762,000 | 1,046 |
| 2009-06-23 | 531 | 535 | 522 | 532 | 797,000 | 1,064 |
| 2009-06-22 | 534 | 547 | 533 | 543 | 551,000 | 1,086 |
| 2009-06-19 | 535 | 536 | 528 | 534 | 785,000 | 1,068 |
| 2009-06-18 | 543 | 543 | 530 | 537 | 697,000 | 1,074 |
| 2009-06-17 | 540 | 546 | 538 | 542 | 589,000 | 1,084 |
| 2009-06-16 | 561 | 561 | 543 | 544 | 802,000 | 1,088 |
| 2009-06-15 | 550 | 567 | 546 | 562 | 1,090,000 | 1,124 |
| 2009-06-12 | 536 | 554 | 525 | 549 | 1,697,000 | 1,098 |
| 2009-06-11 | 557 | 558 | 538 | 540 | 1,015,000 | 1,080 |
| 2009-06-10 | 545 | 557 | 542 | 556 | 560,000 | 1,112 |
| 2009-06-09 | 548 | 548 | 539 | 546 | 701,000 | 1,092 |
| 2009-06-08 | 542 | 549 | 540 | 548 | 652,000 | 1,096 |
| 2009-06-05 | 546 | 546 | 536 | 543 | 895,000 | 1,086 |
| 2009-06-04 | 548 | 549 | 537 | 545 | 826,000 | 1,090 |
| 2009-06-03 | 555 | 556 | 547 | 556 | 573,000 | 1,112 |
| 2009-06-02 | 561 | 561 | 549 | 559 | 894,000 | 1,118 |
| 2009-06-01 | 561 | 561 | 546 | 552 | 876,000 | 1,104 |
| 2009-05-29 | 565 | 565 | 552 | 560 | 778,000 | 1,120 |
| 2009-05-28 | 561 | 565 | 554 | 564 | 892,000 | 1,128 |
| 2009-05-27 | 597 | 600 | 560 | 562 | 1,511,000 | 1,124 |
| 2009-05-26 | 588 | 591 | 577 | 590 | 439,000 | 1,180 |
| 2009-05-25 | 587 | 593 | 573 | 580 | 946,000 | 1,160 |
| 2009-05-22 | 563 | 583 | 563 | 581 | 769,000 | 1,162 |
| 2009-05-21 | 588 | 588 | 569 | 582 | 917,000 | 1,164 |
| 2009-05-20 | 590 | 599 | 587 | 590 | 558,000 | 1,180 |
| 2009-05-19 | 613 | 627 | 583 | 587 | 1,359,000 | 1,174 |
| 2009-05-18 | 611 | 625 | 595 | 602 | 1,636,000 | 1,204 |
| 2009-05-15 | 630 | 640 | 625 | 636 | 566,000 | 1,272 |
| 2009-05-14 | 640 | 650 | 630 | 632 | 1,040,000 | 1,264 |
| 2009-05-13 | 644 | 725 | 615 | 670 | 1,001,000 | 1,340 |
| 2009-05-12 | 640 | 645 | 630 | 637 | 460,000 | 1,274 |
| 2009-05-11 | 634 | 649 | 632 | 646 | 279,000 | 1,292 |
| 2009-05-08 | 638 | 642 | 625 | 640 | 360,000 | 1,280 |
| 2009-05-07 | 627 | 647 | 620 | 641 | 458,000 | 1,282 |
| 2009-05-01 | 628 | 628 | 607 | 617 | 445,000 | 1,234 |
| 2009-04-30 | 618 | 629 | 616 | 621 | 601,000 | 1,242 |
| 2009-04-28 | 617 | 628 | 608 | 609 | 524,000 | 1,218 |
| 2009-04-27 | 616 | 619 | 606 | 614 | 311,000 | 1,228 |
| 2009-04-24 | 639 | 639 | 616 | 616 | 522,000 | 1,232 |
| 2009-04-23 | 614 | 633 | 606 | 629 | 347,000 | 1,258 |
| 2009-04-22 | 607 | 623 | 595 | 622 | 681,000 | 1,244 |
| 2009-04-21 | 589 | 616 | 583 | 614 | 564,000 | 1,228 |
| 2009-04-20 | 615 | 619 | 602 | 604 | 494,000 | 1,208 |
| 2009-04-17 | 614 | 620 | 605 | 608 | 413,000 | 1,216 |
| 2009-04-16 | 599 | 624 | 591 | 612 | 930,000 | 1,224 |
| 2009-04-15 | 595 | 600 | 584 | 598 | 577,000 | 1,196 |
| 2009-04-14 | 608 | 609 | 592 | 600 | 422,000 | 1,200 |
| 2009-04-13 | 594 | 612 | 594 | 609 | 274,000 | 1,218 |
| 2009-04-10 | 623 | 623 | 596 | 604 | 405,000 | 1,208 |
| 2009-04-09 | 583 | 612 | 581 | 608 | 832,000 | 1,216 |
| 2009-04-08 | 582 | 584 | 572 | 582 | 476,000 | 1,164 |
| 2009-04-07 | 585 | 589 | 570 | 586 | 704,000 | 1,172 |
| 2009-04-06 | 587 | 588 | 569 | 578 | 621,000 | 1,156 |
| 2009-04-03 | 600 | 601 | 568 | 577 | 510,000 | 1,154 |
| 2009-04-02 | 594 | 595 | 582 | 591 | 270,000 | 1,182 |
| 2009-04-01 | 564 | 583 | 563 | 574 | 397,000 | 1,148 |
| 2009-03-31 | 592 | 604 | 560 | 564 | 1,359,000 | 1,128 |
| 2009-03-30 | 633 | 644 | 582 | 582 | 1,076,000 | 1,164 |
| 2009-03-27 | 640 | 648 | 625 | 632 | 722,000 | 1,264 |
| 2009-03-26 | 601 | 620 | 601 | 618 | 305,000 | 1,236 |
| 2009-03-25 | 608 | 620 | 596 | 617 | 551,000 | 1,234 |
| 2009-03-24 | 599 | 609 | 582 | 607 | 587,000 | 1,214 |
| 2009-03-23 | 574 | 581 | 561 | 580 | 636,000 | 1,160 |
| 2009-03-19 | 576 | 579 | 549 | 564 | 693,000 | 1,128 |
| 2009-03-18 | 568 | 577 | 561 | 566 | 786,000 | 1,132 |
| 2009-03-17 | 553 | 559 | 538 | 552 | 572,000 | 1,104 |
| 2009-03-16 | 521 | 545 | 521 | 544 | 424,000 | 1,088 |
| 2009-03-13 | 521 | 523 | 508 | 518 | 746,000 | 1,036 |
| 2009-03-12 | 515 | 523 | 501 | 511 | 478,000 | 1,022 |
| 2009-03-11 | 526 | 530 | 517 | 518 | 492,000 | 1,036 |
| 2009-03-10 | 539 | 539 | 514 | 514 | 522,000 | 1,028 |
| 2009-03-09 | 547 | 562 | 537 | 539 | 339,000 | 1,078 |
| 2009-03-06 | 544 | 568 | 537 | 553 | 641,000 | 1,106 |
| 2009-03-05 | 550 | 578 | 535 | 560 | 1,034,000 | 1,120 |
| 2009-03-04 | 529 | 546 | 526 | 540 | 1,171,000 | 1,080 |
| 2009-03-03 | 513 | 534 | 488 | 526 | 1,935,000 | 1,052 |
| 2009-03-02 | 537 | 545 | 526 | 533 | 1,099,000 | 1,066 |
| 2009-02-27 | 523 | 534 | 510 | 527 | 536,000 | 1,054 |
| 2009-02-26 | 517 | 524 | 508 | 524 | 741,000 | 1,048 |
| 2009-02-25 | 549 | 549 | 485 | 507 | 1,328,000 | 1,014 |
| 2009-02-24 | 525 | 534 | 524 | 530 | 525,000 | 1,060 |
| 2009-02-23 | 530 | 540 | 530 | 534 | 453,000 | 1,068 |
| 2009-02-20 | 544 | 548 | 536 | 539 | 611,000 | 1,078 |
| 2009-02-19 | 539 | 547 | 525 | 543 | 694,000 | 1,086 |
| 2009-02-18 | 545 | 555 | 536 | 541 | 826,000 | 1,082 |
| 2009-02-17 | 566 | 566 | 550 | 565 | 673,000 | 1,130 |
| 2009-02-16 | 564 | 573 | 555 | 565 | 795,000 | 1,130 |
| 2009-02-13 | 559 | 575 | 554 | 568 | 535,000 | 1,136 |
| 2009-02-12 | 553 | 571 | 545 | 567 | 710,000 | 1,134 |
| 2009-02-10 | 562 | 567 | 556 | 563 | 436,000 | 1,126 |
| 2009-02-09 | 581 | 581 | 555 | 555 | 993,000 | 1,110 |
| 2009-02-06 | 587 | 588 | 568 | 577 | 821,000 | 1,154 |
| 2009-02-05 | 607 | 620 | 579 | 589 | 951,000 | 1,178 |
| 2009-02-04 | 613 | 618 | 597 | 605 | 714,000 | 1,210 |
| 2009-02-03 | 620 | 631 | 614 | 623 | 794,000 | 1,246 |
| 2009-02-02 | 642 | 643 | 626 | 629 | 811,000 | 1,258 |
| 2009-01-30 | 646 | 657 | 645 | 656 | 414,000 | 1,312 |
| 2009-01-29 | 660 | 660 | 650 | 656 | 485,000 | 1,312 |
| 2009-01-28 | 660 | 662 | 650 | 656 | 426,000 | 1,312 |
| 2009-01-27 | 643 | 668 | 643 | 661 | 493,000 | 1,322 |
| 2009-01-26 | 651 | 655 | 641 | 643 | 583,000 | 1,286 |
| 2009-01-23 | 661 | 670 | 645 | 661 | 779,000 | 1,322 |
| 2009-01-22 | 645 | 660 | 635 | 660 | 497,000 | 1,320 |
| 2009-01-21 | 639 | 649 | 634 | 637 | 837,000 | 1,274 |
| 2009-01-20 | 654 | 654 | 642 | 643 | 605,000 | 1,286 |
| 2009-01-19 | 659 | 664 | 650 | 653 | 485,000 | 1,306 |
| 2009-01-16 | 648 | 661 | 644 | 659 | 720,000 | 1,318 |
| 2009-01-15 | 630 | 638 | 626 | 635 | 579,000 | 1,270 |
| 2009-01-14 | 625 | 648 | 623 | 636 | 637,000 | 1,272 |
| 2009-01-13 | 626 | 636 | 617 | 632 | 897,000 | 1,264 |
| 2009-01-09 | 634 | 650 | 631 | 636 | 662,000 | 1,272 |
| 2009-01-08 | 640 | 656 | 630 | 637 | 866,000 | 1,274 |
| 2009-01-07 | 667 | 667 | 642 | 649 | 889,000 | 1,298 |
| 2009-01-06 | 681 | 681 | 653 | 660 | 860,000 | 1,320 |
| 2009-01-05 | 689 | 689 | 667 | 672 | 275,000 | 1,344 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
