8242 エイチ・ツー・オー リテイリング(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 604 | 604 | 592 | 592 | 330,000 | 1,184 |
| 2010-12-29 | 597 | 608 | 597 | 605 | 295,000 | 1,210 |
| 2010-12-28 | 598 | 607 | 588 | 596 | 191,000 | 1,192 |
| 2010-12-27 | 594 | 597 | 588 | 595 | 211,000 | 1,190 |
| 2010-12-24 | 595 | 595 | 590 | 592 | 250,000 | 1,184 |
| 2010-12-22 | 592 | 596 | 590 | 596 | 379,000 | 1,192 |
| 2010-12-21 | 597 | 598 | 592 | 595 | 279,000 | 1,190 |
| 2010-12-20 | 602 | 612 | 593 | 597 | 623,000 | 1,194 |
| 2010-12-17 | 596 | 602 | 595 | 600 | 373,000 | 1,200 |
| 2010-12-16 | 592 | 596 | 589 | 595 | 343,000 | 1,190 |
| 2010-12-15 | 589 | 592 | 586 | 592 | 276,000 | 1,184 |
| 2010-12-14 | 580 | 588 | 576 | 588 | 248,000 | 1,176 |
| 2010-12-13 | 576 | 579 | 570 | 577 | 228,000 | 1,154 |
| 2010-12-10 | 582 | 582 | 575 | 576 | 372,000 | 1,152 |
| 2010-12-09 | 581 | 582 | 577 | 582 | 197,000 | 1,164 |
| 2010-12-08 | 575 | 582 | 575 | 581 | 211,000 | 1,162 |
| 2010-12-07 | 577 | 577 | 571 | 575 | 329,000 | 1,150 |
| 2010-12-06 | 581 | 584 | 579 | 581 | 306,000 | 1,162 |
| 2010-12-03 | 590 | 593 | 582 | 584 | 170,000 | 1,168 |
| 2010-12-02 | 590 | 596 | 585 | 589 | 304,000 | 1,178 |
| 2010-12-01 | 582 | 586 | 577 | 579 | 366,000 | 1,158 |
| 2010-11-30 | 594 | 596 | 582 | 582 | 266,000 | 1,164 |
| 2010-11-29 | 592 | 599 | 587 | 594 | 245,000 | 1,188 |
| 2010-11-26 | 597 | 603 | 595 | 595 | 176,000 | 1,190 |
| 2010-11-25 | 599 | 602 | 591 | 596 | 429,000 | 1,192 |
| 2010-11-24 | 589 | 593 | 581 | 590 | 375,000 | 1,180 |
| 2010-11-22 | 596 | 597 | 592 | 595 | 207,000 | 1,190 |
| 2010-11-19 | 599 | 601 | 594 | 595 | 292,000 | 1,190 |
| 2010-11-18 | 573 | 605 | 572 | 598 | 780,000 | 1,196 |
| 2010-11-17 | 562 | 572 | 559 | 569 | 239,000 | 1,138 |
| 2010-11-16 | 563 | 569 | 557 | 565 | 338,000 | 1,130 |
| 2010-11-15 | 565 | 567 | 560 | 565 | 188,000 | 1,130 |
| 2010-11-12 | 560 | 569 | 560 | 565 | 257,000 | 1,130 |
| 2010-11-11 | 563 | 567 | 557 | 564 | 448,000 | 1,128 |
| 2010-11-10 | 551 | 570 | 550 | 568 | 416,000 | 1,136 |
| 2010-11-09 | 546 | 560 | 542 | 555 | 509,000 | 1,110 |
| 2010-11-08 | 550 | 551 | 544 | 550 | 262,000 | 1,100 |
| 2010-11-05 | 547 | 550 | 539 | 542 | 333,000 | 1,084 |
| 2010-11-04 | 533 | 544 | 530 | 541 | 331,000 | 1,082 |
| 2010-11-02 | 526 | 528 | 517 | 525 | 316,000 | 1,050 |
| 2010-11-01 | 527 | 531 | 521 | 525 | 348,000 | 1,050 |
| 2010-10-29 | 528 | 533 | 520 | 527 | 435,000 | 1,054 |
| 2010-10-28 | 536 | 536 | 529 | 535 | 470,000 | 1,070 |
| 2010-10-27 | 540 | 549 | 533 | 535 | 363,000 | 1,070 |
| 2010-10-26 | 540 | 547 | 539 | 539 | 304,000 | 1,078 |
| 2010-10-25 | 548 | 551 | 541 | 544 | 270,000 | 1,088 |
| 2010-10-22 | 548 | 550 | 541 | 544 | 411,000 | 1,088 |
| 2010-10-21 | 556 | 557 | 541 | 551 | 303,000 | 1,102 |
| 2010-10-20 | 567 | 567 | 550 | 556 | 405,000 | 1,112 |
| 2010-10-19 | 553 | 570 | 553 | 566 | 429,000 | 1,132 |
| 2010-10-18 | 544 | 559 | 540 | 553 | 410,000 | 1,106 |
| 2010-10-15 | 551 | 574 | 530 | 542 | 1,173,000 | 1,084 |
| 2010-10-14 | 535 | 550 | 535 | 547 | 190,000 | 1,094 |
| 2010-10-13 | 537 | 548 | 532 | 535 | 338,000 | 1,070 |
| 2010-10-12 | 556 | 556 | 534 | 536 | 309,000 | 1,072 |
| 2010-10-08 | 542 | 558 | 540 | 550 | 411,000 | 1,100 |
| 2010-10-07 | 528 | 540 | 528 | 540 | 241,000 | 1,080 |
| 2010-10-06 | 523 | 530 | 519 | 530 | 209,000 | 1,060 |
| 2010-10-05 | 512 | 523 | 507 | 522 | 180,000 | 1,044 |
| 2010-10-04 | 525 | 526 | 515 | 516 | 160,000 | 1,032 |
| 2010-10-01 | 524 | 529 | 520 | 525 | 197,000 | 1,050 |
| 2010-09-30 | 525 | 531 | 523 | 523 | 295,000 | 1,046 |
| 2010-09-29 | 525 | 530 | 524 | 530 | 189,000 | 1,060 |
| 2010-09-28 | 520 | 526 | 519 | 525 | 106,000 | 1,050 |
| 2010-09-27 | 527 | 527 | 521 | 524 | 154,000 | 1,048 |
| 2010-09-24 | 530 | 533 | 526 | 526 | 267,000 | 1,052 |
| 2010-09-22 | 527 | 534 | 526 | 529 | 279,000 | 1,058 |
| 2010-09-21 | 517 | 532 | 515 | 527 | 419,000 | 1,054 |
| 2010-09-17 | 518 | 522 | 514 | 517 | 283,000 | 1,034 |
| 2010-09-16 | 519 | 519 | 511 | 513 | 207,000 | 1,026 |
| 2010-09-15 | 509 | 519 | 508 | 516 | 135,000 | 1,032 |
| 2010-09-14 | 516 | 516 | 508 | 509 | 195,000 | 1,018 |
| 2010-09-13 | 521 | 525 | 515 | 516 | 251,000 | 1,032 |
| 2010-09-10 | 513 | 521 | 513 | 520 | 381,000 | 1,040 |
| 2010-09-09 | 516 | 519 | 513 | 515 | 101,000 | 1,030 |
| 2010-09-08 | 516 | 519 | 512 | 513 | 85,000 | 1,026 |
| 2010-09-07 | 520 | 528 | 518 | 523 | 125,000 | 1,046 |
| 2010-09-06 | 518 | 526 | 515 | 525 | 124,000 | 1,050 |
| 2010-09-03 | 516 | 519 | 512 | 516 | 133,000 | 1,032 |
| 2010-09-02 | 519 | 519 | 506 | 516 | 185,000 | 1,032 |
| 2010-09-01 | 505 | 513 | 502 | 512 | 203,000 | 1,024 |
| 2010-08-31 | 514 | 514 | 504 | 505 | 222,000 | 1,010 |
| 2010-08-30 | 520 | 525 | 515 | 517 | 179,000 | 1,034 |
| 2010-08-27 | 508 | 517 | 505 | 516 | 208,000 | 1,032 |
| 2010-08-26 | 509 | 509 | 501 | 509 | 212,000 | 1,018 |
| 2010-08-25 | 506 | 512 | 505 | 508 | 350,000 | 1,016 |
| 2010-08-24 | 508 | 508 | 505 | 506 | 193,000 | 1,012 |
| 2010-08-23 | 512 | 515 | 507 | 508 | 149,000 | 1,016 |
| 2010-08-20 | 518 | 520 | 512 | 513 | 192,000 | 1,026 |
| 2010-08-19 | 523 | 525 | 520 | 525 | 192,000 | 1,050 |
| 2010-08-18 | 522 | 525 | 515 | 523 | 173,000 | 1,046 |
| 2010-08-17 | 515 | 519 | 512 | 517 | 163,000 | 1,034 |
| 2010-08-16 | 520 | 526 | 518 | 521 | 175,000 | 1,042 |
| 2010-08-13 | 510 | 522 | 509 | 521 | 189,000 | 1,042 |
| 2010-08-12 | 511 | 516 | 510 | 514 | 269,000 | 1,028 |
| 2010-08-11 | 528 | 528 | 512 | 514 | 601,000 | 1,028 |
| 2010-08-10 | 540 | 541 | 531 | 532 | 370,000 | 1,064 |
| 2010-08-09 | 534 | 540 | 531 | 536 | 458,000 | 1,072 |
| 2010-08-06 | 548 | 550 | 542 | 543 | 378,000 | 1,086 |
| 2010-08-05 | 544 | 553 | 542 | 548 | 412,000 | 1,096 |
| 2010-08-04 | 540 | 540 | 531 | 537 | 283,000 | 1,074 |
| 2010-08-03 | 546 | 546 | 537 | 543 | 347,000 | 1,086 |
| 2010-08-02 | 540 | 558 | 537 | 542 | 623,000 | 1,084 |
| 2010-07-30 | 544 | 547 | 530 | 536 | 645,000 | 1,072 |
| 2010-07-29 | 561 | 561 | 544 | 545 | 566,000 | 1,090 |
| 2010-07-28 | 566 | 567 | 559 | 563 | 357,000 | 1,126 |
| 2010-07-27 | 560 | 569 | 557 | 562 | 321,000 | 1,124 |
| 2010-07-26 | 570 | 572 | 561 | 562 | 149,000 | 1,124 |
| 2010-07-23 | 564 | 575 | 559 | 563 | 370,000 | 1,126 |
| 2010-07-22 | 555 | 562 | 554 | 555 | 170,000 | 1,110 |
| 2010-07-21 | 560 | 565 | 556 | 558 | 118,000 | 1,116 |
| 2010-07-20 | 562 | 566 | 555 | 558 | 258,000 | 1,116 |
| 2010-07-16 | 575 | 577 | 564 | 565 | 160,000 | 1,130 |
| 2010-07-15 | 578 | 581 | 574 | 578 | 70,000 | 1,156 |
| 2010-07-14 | 586 | 586 | 577 | 583 | 105,000 | 1,166 |
| 2010-07-13 | 586 | 586 | 575 | 576 | 222,000 | 1,152 |
| 2010-07-12 | 587 | 595 | 586 | 588 | 110,000 | 1,176 |
| 2010-07-09 | 592 | 592 | 585 | 586 | 114,000 | 1,172 |
| 2010-07-08 | 588 | 591 | 584 | 590 | 181,000 | 1,180 |
| 2010-07-07 | 579 | 579 | 572 | 577 | 134,000 | 1,154 |
| 2010-07-06 | 575 | 585 | 574 | 584 | 149,000 | 1,168 |
| 2010-07-05 | 566 | 584 | 566 | 582 | 226,000 | 1,164 |
| 2010-07-02 | 562 | 574 | 562 | 571 | 206,000 | 1,142 |
| 2010-07-01 | 577 | 578 | 563 | 565 | 257,000 | 1,130 |
| 2010-06-30 | 585 | 587 | 577 | 578 | 262,000 | 1,156 |
| 2010-06-29 | 599 | 601 | 593 | 596 | 189,000 | 1,192 |
| 2010-06-28 | 603 | 605 | 597 | 598 | 120,000 | 1,196 |
| 2010-06-25 | 610 | 614 | 600 | 603 | 497,000 | 1,206 |
| 2010-06-24 | 611 | 620 | 609 | 610 | 370,000 | 1,220 |
| 2010-06-23 | 625 | 628 | 613 | 614 | 335,000 | 1,228 |
| 2010-06-22 | 642 | 643 | 627 | 630 | 416,000 | 1,260 |
| 2010-06-21 | 632 | 652 | 631 | 651 | 451,000 | 1,302 |
| 2010-06-18 | 628 | 635 | 625 | 631 | 533,000 | 1,262 |
| 2010-06-17 | 608 | 622 | 605 | 620 | 396,000 | 1,240 |
| 2010-06-16 | 608 | 615 | 606 | 615 | 339,000 | 1,230 |
| 2010-06-15 | 589 | 600 | 587 | 600 | 321,000 | 1,200 |
| 2010-06-14 | 582 | 591 | 580 | 589 | 253,000 | 1,178 |
| 2010-06-11 | 591 | 593 | 578 | 580 | 538,000 | 1,160 |
| 2010-06-10 | 563 | 568 | 555 | 568 | 340,000 | 1,136 |
| 2010-06-09 | 565 | 567 | 557 | 564 | 252,000 | 1,128 |
| 2010-06-08 | 562 | 574 | 558 | 568 | 250,000 | 1,136 |
| 2010-06-07 | 577 | 577 | 565 | 570 | 259,000 | 1,140 |
| 2010-06-04 | 575 | 591 | 575 | 582 | 598,000 | 1,164 |
| 2010-06-03 | 572 | 584 | 569 | 583 | 372,000 | 1,166 |
| 2010-06-02 | 563 | 567 | 557 | 564 | 406,000 | 1,128 |
| 2010-06-01 | 577 | 581 | 564 | 571 | 604,000 | 1,142 |
| 2010-05-31 | 570 | 574 | 563 | 568 | 329,000 | 1,136 |
| 2010-05-28 | 570 | 573 | 563 | 570 | 339,000 | 1,140 |
| 2010-05-27 | 567 | 569 | 556 | 564 | 584,000 | 1,128 |
| 2010-05-26 | 573 | 577 | 565 | 566 | 887,000 | 1,132 |
| 2010-05-25 | 581 | 592 | 558 | 563 | 1,285,000 | 1,126 |
| 2010-05-24 | 569 | 573 | 559 | 571 | 413,000 | 1,142 |
| 2010-05-21 | 571 | 582 | 566 | 572 | 739,000 | 1,144 |
| 2010-05-20 | 588 | 599 | 570 | 574 | 680,000 | 1,148 |
| 2010-05-19 | 581 | 588 | 569 | 585 | 636,000 | 1,170 |
| 2010-05-18 | 588 | 593 | 579 | 584 | 416,000 | 1,168 |
| 2010-05-17 | 592 | 603 | 587 | 590 | 405,000 | 1,180 |
| 2010-05-14 | 612 | 616 | 599 | 600 | 470,000 | 1,200 |
| 2010-05-13 | 608 | 623 | 606 | 621 | 1,125,000 | 1,242 |
| 2010-05-12 | 643 | 643 | 605 | 607 | 694,000 | 1,214 |
| 2010-05-11 | 637 | 649 | 632 | 637 | 257,000 | 1,274 |
| 2010-05-10 | 614 | 639 | 611 | 634 | 506,000 | 1,268 |
| 2010-05-07 | 615 | 621 | 607 | 615 | 315,000 | 1,230 |
| 2010-05-06 | 637 | 640 | 632 | 634 | 492,000 | 1,268 |
| 2010-04-30 | 649 | 665 | 645 | 657 | 553,000 | 1,314 |
| 2010-04-28 | 650 | 656 | 642 | 642 | 458,000 | 1,284 |
| 2010-04-27 | 664 | 666 | 656 | 659 | 240,000 | 1,318 |
| 2010-04-26 | 662 | 669 | 657 | 664 | 624,000 | 1,328 |
| 2010-04-23 | 656 | 663 | 648 | 657 | 631,000 | 1,314 |
| 2010-04-22 | 664 | 664 | 649 | 656 | 639,000 | 1,312 |
| 2010-04-21 | 664 | 671 | 655 | 670 | 189,000 | 1,340 |
| 2010-04-20 | 660 | 660 | 651 | 654 | 275,000 | 1,308 |
| 2010-04-19 | 663 | 667 | 655 | 660 | 254,000 | 1,320 |
| 2010-04-16 | 674 | 675 | 662 | 662 | 278,000 | 1,324 |
| 2010-04-15 | 667 | 672 | 663 | 666 | 402,000 | 1,332 |
| 2010-04-14 | 663 | 667 | 657 | 658 | 256,000 | 1,316 |
| 2010-04-13 | 667 | 670 | 658 | 663 | 201,000 | 1,326 |
| 2010-04-12 | 669 | 679 | 669 | 671 | 237,000 | 1,342 |
| 2010-04-09 | 653 | 661 | 653 | 659 | 174,000 | 1,318 |
| 2010-04-08 | 654 | 663 | 654 | 657 | 279,000 | 1,314 |
| 2010-04-07 | 665 | 667 | 659 | 660 | 327,000 | 1,320 |
| 2010-04-06 | 662 | 668 | 657 | 664 | 482,000 | 1,328 |
| 2010-04-05 | 647 | 654 | 641 | 654 | 217,000 | 1,308 |
| 2010-04-02 | 645 | 645 | 637 | 642 | 267,000 | 1,284 |
| 2010-04-01 | 639 | 648 | 635 | 648 | 370,000 | 1,296 |
| 2010-03-31 | 632 | 648 | 631 | 639 | 452,000 | 1,278 |
| 2010-03-30 | 628 | 637 | 624 | 635 | 350,000 | 1,270 |
| 2010-03-29 | 612 | 627 | 611 | 627 | 234,000 | 1,254 |
| 2010-03-26 | 614 | 619 | 607 | 618 | 684,000 | 1,236 |
| 2010-03-25 | 624 | 625 | 616 | 618 | 377,000 | 1,236 |
| 2010-03-24 | 646 | 649 | 619 | 623 | 1,198,000 | 1,246 |
| 2010-03-23 | 653 | 656 | 646 | 646 | 369,000 | 1,292 |
| 2010-03-19 | 651 | 657 | 647 | 657 | 448,000 | 1,314 |
| 2010-03-18 | 650 | 651 | 645 | 649 | 219,000 | 1,298 |
| 2010-03-17 | 634 | 648 | 630 | 646 | 336,000 | 1,292 |
| 2010-03-16 | 628 | 633 | 623 | 630 | 264,000 | 1,260 |
| 2010-03-15 | 637 | 639 | 625 | 635 | 313,000 | 1,270 |
| 2010-03-12 | 637 | 637 | 624 | 629 | 407,000 | 1,258 |
| 2010-03-11 | 622 | 630 | 621 | 630 | 221,000 | 1,260 |
| 2010-03-10 | 617 | 625 | 617 | 622 | 166,000 | 1,244 |
| 2010-03-09 | 629 | 637 | 620 | 621 | 370,000 | 1,242 |
| 2010-03-08 | 622 | 629 | 618 | 626 | 575,000 | 1,252 |
| 2010-03-05 | 598 | 616 | 595 | 612 | 532,000 | 1,224 |
| 2010-03-04 | 591 | 598 | 590 | 595 | 353,000 | 1,190 |
| 2010-03-03 | 588 | 592 | 585 | 590 | 320,000 | 1,180 |
| 2010-03-02 | 588 | 591 | 578 | 588 | 340,000 | 1,176 |
| 2010-03-01 | 595 | 601 | 590 | 592 | 392,000 | 1,184 |
| 2010-02-26 | 573 | 593 | 572 | 590 | 992,000 | 1,180 |
| 2010-02-25 | 564 | 574 | 560 | 573 | 327,000 | 1,146 |
| 2010-02-24 | 560 | 567 | 558 | 564 | 339,000 | 1,128 |
| 2010-02-23 | 569 | 569 | 562 | 565 | 178,000 | 1,130 |
| 2010-02-22 | 570 | 573 | 561 | 568 | 388,000 | 1,136 |
| 2010-02-19 | 568 | 568 | 555 | 555 | 488,000 | 1,110 |
| 2010-02-18 | 572 | 579 | 567 | 570 | 298,000 | 1,140 |
| 2010-02-17 | 566 | 571 | 558 | 568 | 340,000 | 1,136 |
| 2010-02-16 | 561 | 568 | 551 | 556 | 332,000 | 1,112 |
| 2010-02-15 | 566 | 569 | 557 | 558 | 175,000 | 1,116 |
| 2010-02-12 | 566 | 571 | 563 | 568 | 197,000 | 1,136 |
| 2010-02-10 | 569 | 576 | 566 | 569 | 289,000 | 1,138 |
| 2010-02-09 | 575 | 580 | 569 | 570 | 314,000 | 1,140 |
| 2010-02-08 | 573 | 583 | 572 | 577 | 360,000 | 1,154 |
| 2010-02-05 | 577 | 585 | 576 | 578 | 242,000 | 1,156 |
| 2010-02-04 | 580 | 587 | 576 | 587 | 286,000 | 1,174 |
| 2010-02-03 | 567 | 583 | 566 | 581 | 379,000 | 1,162 |
| 2010-02-02 | 564 | 569 | 553 | 564 | 286,000 | 1,128 |
| 2010-02-01 | 549 | 566 | 540 | 560 | 561,000 | 1,120 |
| 2010-01-29 | 544 | 554 | 542 | 545 | 311,000 | 1,090 |
| 2010-01-28 | 562 | 566 | 554 | 554 | 380,000 | 1,108 |
| 2010-01-27 | 560 | 571 | 558 | 569 | 518,000 | 1,138 |
| 2010-01-26 | 570 | 575 | 560 | 560 | 391,000 | 1,120 |
| 2010-01-25 | 567 | 578 | 567 | 571 | 428,000 | 1,142 |
| 2010-01-22 | 570 | 574 | 563 | 567 | 317,000 | 1,134 |
| 2010-01-21 | 570 | 579 | 570 | 577 | 295,000 | 1,154 |
| 2010-01-20 | 592 | 593 | 577 | 579 | 372,000 | 1,158 |
| 2010-01-19 | 583 | 593 | 578 | 591 | 375,000 | 1,182 |
| 2010-01-18 | 572 | 585 | 572 | 582 | 241,000 | 1,164 |
| 2010-01-15 | 571 | 583 | 570 | 582 | 241,000 | 1,164 |
| 2010-01-14 | 552 | 577 | 552 | 577 | 470,000 | 1,154 |
| 2010-01-13 | 574 | 581 | 568 | 572 | 258,000 | 1,144 |
| 2010-01-12 | 574 | 576 | 564 | 573 | 480,000 | 1,146 |
| 2010-01-08 | 558 | 579 | 558 | 577 | 680,000 | 1,154 |
| 2010-01-07 | 558 | 564 | 556 | 561 | 635,000 | 1,122 |
| 2010-01-06 | 549 | 555 | 542 | 552 | 548,000 | 1,104 |
| 2010-01-05 | 551 | 555 | 543 | 546 | 308,000 | 1,092 |
| 2010-01-04 | 535 | 545 | 535 | 544 | 104,000 | 1,088 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
