8242 エイチ・ツー・オー リテイリング(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 771 | 808 | 763 | 804 | 1,764,000 | 1,608 |
| 2012-12-27 | 756 | 784 | 755 | 781 | 2,199,000 | 1,562 |
| 2012-12-26 | 726 | 751 | 726 | 749 | 739,000 | 1,498 |
| 2012-12-25 | 757 | 757 | 726 | 728 | 582,000 | 1,456 |
| 2012-12-21 | 735 | 739 | 721 | 727 | 1,216,000 | 1,454 |
| 2012-12-20 | 746 | 750 | 731 | 732 | 1,320,000 | 1,464 |
| 2012-12-19 | 743 | 753 | 732 | 746 | 2,159,000 | 1,492 |
| 2012-12-18 | 757 | 764 | 738 | 740 | 1,287,000 | 1,480 |
| 2012-12-17 | 765 | 768 | 754 | 757 | 929,000 | 1,514 |
| 2012-12-14 | 778 | 786 | 760 | 761 | 1,389,000 | 1,522 |
| 2012-12-13 | 808 | 808 | 781 | 783 | 1,000,000 | 1,566 |
| 2012-12-12 | 809 | 812 | 787 | 803 | 1,162,000 | 1,606 |
| 2012-12-11 | 800 | 809 | 797 | 807 | 910,000 | 1,614 |
| 2012-12-10 | 805 | 809 | 792 | 801 | 968,000 | 1,602 |
| 2012-12-07 | 796 | 806 | 795 | 798 | 476,000 | 1,596 |
| 2012-12-06 | 804 | 808 | 795 | 802 | 902,000 | 1,604 |
| 2012-12-05 | 790 | 811 | 786 | 792 | 1,272,000 | 1,584 |
| 2012-12-04 | 784 | 800 | 782 | 796 | 869,000 | 1,592 |
| 2012-12-03 | 788 | 794 | 778 | 780 | 816,000 | 1,560 |
| 2012-11-30 | 790 | 794 | 779 | 785 | 1,289,000 | 1,570 |
| 2012-11-29 | 767 | 790 | 767 | 789 | 2,144,000 | 1,578 |
| 2012-11-28 | 740 | 768 | 737 | 766 | 2,179,000 | 1,532 |
| 2012-11-27 | 726 | 734 | 718 | 730 | 1,187,000 | 1,460 |
| 2012-11-26 | 730 | 731 | 717 | 721 | 1,947,000 | 1,442 |
| 2012-11-22 | 775 | 778 | 727 | 730 | 2,061,000 | 1,460 |
| 2012-11-21 | 786 | 786 | 766 | 768 | 842,000 | 1,536 |
| 2012-11-20 | 767 | 781 | 766 | 772 | 892,000 | 1,544 |
| 2012-11-19 | 759 | 774 | 757 | 766 | 1,146,000 | 1,532 |
| 2012-11-16 | 782 | 782 | 743 | 750 | 2,274,000 | 1,500 |
| 2012-11-15 | 793 | 796 | 782 | 785 | 1,335,000 | 1,570 |
| 2012-11-14 | 777 | 797 | 775 | 790 | 1,297,000 | 1,580 |
| 2012-11-13 | 748 | 785 | 748 | 773 | 1,711,000 | 1,546 |
| 2012-11-12 | 766 | 766 | 748 | 752 | 941,000 | 1,504 |
| 2012-11-09 | 777 | 783 | 767 | 770 | 608,000 | 1,540 |
| 2012-11-08 | 784 | 785 | 765 | 779 | 1,079,000 | 1,558 |
| 2012-11-07 | 793 | 806 | 781 | 785 | 1,107,000 | 1,570 |
| 2012-11-06 | 819 | 822 | 789 | 795 | 2,147,000 | 1,590 |
| 2012-11-05 | 840 | 844 | 816 | 823 | 850,000 | 1,646 |
| 2012-11-02 | 841 | 852 | 838 | 845 | 1,264,000 | 1,690 |
| 2012-11-01 | 841 | 844 | 822 | 826 | 1,113,000 | 1,652 |
| 2012-10-31 | 849 | 867 | 820 | 821 | 2,724,000 | 1,642 |
| 2012-10-30 | 851 | 864 | 815 | 819 | 3,116,000 | 1,638 |
| 2012-10-29 | 866 | 876 | 860 | 866 | 1,321,000 | 1,732 |
| 2012-10-26 | 870 | 885 | 859 | 861 | 1,167,000 | 1,722 |
| 2012-10-25 | 846 | 865 | 841 | 865 | 946,000 | 1,730 |
| 2012-10-24 | 843 | 855 | 841 | 846 | 1,126,000 | 1,692 |
| 2012-10-23 | 860 | 860 | 843 | 846 | 866,000 | 1,692 |
| 2012-10-22 | 836 | 860 | 836 | 860 | 884,000 | 1,720 |
| 2012-10-19 | 860 | 860 | 832 | 839 | 1,276,000 | 1,678 |
| 2012-10-18 | 876 | 879 | 858 | 868 | 774,000 | 1,736 |
| 2012-10-17 | 855 | 871 | 855 | 870 | 873,000 | 1,740 |
| 2012-10-16 | 842 | 861 | 842 | 855 | 688,000 | 1,710 |
| 2012-10-15 | 833 | 842 | 832 | 840 | 840,000 | 1,680 |
| 2012-10-12 | 845 | 857 | 829 | 832 | 1,049,000 | 1,664 |
| 2012-10-11 | 847 | 851 | 838 | 848 | 787,000 | 1,696 |
| 2012-10-10 | 868 | 870 | 847 | 852 | 1,109,000 | 1,704 |
| 2012-10-09 | 877 | 886 | 865 | 868 | 992,000 | 1,736 |
| 2012-10-05 | 872 | 879 | 870 | 876 | 596,000 | 1,752 |
| 2012-10-04 | 867 | 876 | 864 | 869 | 980,000 | 1,738 |
| 2012-10-03 | 880 | 880 | 853 | 858 | 1,262,000 | 1,716 |
| 2012-10-02 | 892 | 898 | 879 | 880 | 862,000 | 1,760 |
| 2012-10-01 | 907 | 907 | 888 | 893 | 465,000 | 1,786 |
| 2012-09-28 | 898 | 900 | 885 | 892 | 771,000 | 1,784 |
| 2012-09-27 | 903 | 903 | 885 | 894 | 935,000 | 1,788 |
| 2012-09-26 | 869 | 907 | 867 | 902 | 1,066,000 | 1,804 |
| 2012-09-25 | 897 | 898 | 878 | 886 | 1,111,000 | 1,772 |
| 2012-09-24 | 877 | 884 | 865 | 867 | 976,000 | 1,734 |
| 2012-09-21 | 855 | 891 | 854 | 879 | 1,719,000 | 1,758 |
| 2012-09-20 | 838 | 862 | 836 | 860 | 994,000 | 1,720 |
| 2012-09-19 | 833 | 842 | 828 | 839 | 677,000 | 1,678 |
| 2012-09-18 | 831 | 831 | 814 | 826 | 649,000 | 1,652 |
| 2012-09-14 | 850 | 857 | 829 | 832 | 739,000 | 1,664 |
| 2012-09-13 | 818 | 849 | 817 | 846 | 1,123,000 | 1,692 |
| 2012-09-12 | 793 | 822 | 792 | 816 | 1,021,000 | 1,632 |
| 2012-09-11 | 780 | 786 | 775 | 786 | 473,000 | 1,572 |
| 2012-09-10 | 784 | 785 | 772 | 777 | 905,000 | 1,554 |
| 2012-09-07 | 800 | 800 | 780 | 782 | 884,000 | 1,564 |
| 2012-09-06 | 794 | 795 | 779 | 784 | 775,000 | 1,568 |
| 2012-09-05 | 813 | 815 | 791 | 793 | 780,000 | 1,586 |
| 2012-09-04 | 824 | 824 | 808 | 812 | 558,000 | 1,624 |
| 2012-09-03 | 826 | 830 | 818 | 818 | 636,000 | 1,636 |
| 2012-08-31 | 820 | 834 | 819 | 826 | 429,000 | 1,652 |
| 2012-08-30 | 823 | 832 | 821 | 829 | 506,000 | 1,658 |
| 2012-08-29 | 816 | 824 | 815 | 823 | 245,000 | 1,646 |
| 2012-08-28 | 823 | 823 | 815 | 820 | 286,000 | 1,640 |
| 2012-08-27 | 831 | 831 | 815 | 816 | 575,000 | 1,632 |
| 2012-08-24 | 826 | 827 | 816 | 824 | 333,000 | 1,648 |
| 2012-08-23 | 833 | 833 | 826 | 831 | 471,000 | 1,662 |
| 2012-08-22 | 838 | 840 | 830 | 837 | 325,000 | 1,674 |
| 2012-08-21 | 830 | 841 | 826 | 837 | 604,000 | 1,674 |
| 2012-08-20 | 832 | 843 | 827 | 829 | 1,025,000 | 1,658 |
| 2012-08-17 | 815 | 840 | 811 | 831 | 826,000 | 1,662 |
| 2012-08-16 | 812 | 823 | 800 | 814 | 1,274,000 | 1,628 |
| 2012-08-15 | 815 | 821 | 787 | 810 | 2,199,000 | 1,620 |
| 2012-08-14 | 845 | 848 | 821 | 828 | 1,000,000 | 1,656 |
| 2012-08-13 | 824 | 835 | 819 | 835 | 377,000 | 1,670 |
| 2012-08-10 | 815 | 825 | 813 | 823 | 308,000 | 1,646 |
| 2012-08-09 | 813 | 818 | 808 | 818 | 365,000 | 1,636 |
| 2012-08-08 | 818 | 820 | 807 | 812 | 378,000 | 1,624 |
| 2012-08-07 | 811 | 815 | 808 | 815 | 207,000 | 1,630 |
| 2012-08-06 | 801 | 811 | 796 | 811 | 433,000 | 1,622 |
| 2012-08-03 | 805 | 806 | 799 | 802 | 429,000 | 1,604 |
| 2012-08-02 | 807 | 817 | 807 | 815 | 460,000 | 1,630 |
| 2012-08-01 | 803 | 815 | 800 | 813 | 473,000 | 1,626 |
| 2012-07-31 | 827 | 832 | 806 | 807 | 954,000 | 1,614 |
| 2012-07-30 | 820 | 832 | 815 | 821 | 995,000 | 1,642 |
| 2012-07-27 | 803 | 828 | 803 | 809 | 1,675,000 | 1,618 |
| 2012-07-26 | 770 | 784 | 758 | 783 | 912,000 | 1,566 |
| 2012-07-25 | 773 | 781 | 765 | 770 | 516,000 | 1,540 |
| 2012-07-24 | 779 | 787 | 776 | 777 | 691,000 | 1,554 |
| 2012-07-23 | 772 | 788 | 760 | 779 | 1,049,000 | 1,558 |
| 2012-07-20 | 774 | 784 | 766 | 775 | 912,000 | 1,550 |
| 2012-07-19 | 764 | 775 | 764 | 771 | 548,000 | 1,542 |
| 2012-07-18 | 773 | 777 | 754 | 759 | 1,057,000 | 1,518 |
| 2012-07-17 | 770 | 778 | 755 | 773 | 871,000 | 1,546 |
| 2012-07-13 | 769 | 779 | 768 | 771 | 651,000 | 1,542 |
| 2012-07-12 | 772 | 779 | 763 | 775 | 974,000 | 1,550 |
| 2012-07-11 | 766 | 771 | 756 | 771 | 560,000 | 1,542 |
| 2012-07-10 | 767 | 771 | 755 | 766 | 1,034,000 | 1,532 |
| 2012-07-09 | 769 | 771 | 762 | 767 | 758,000 | 1,534 |
| 2012-07-06 | 771 | 779 | 763 | 772 | 612,000 | 1,544 |
| 2012-07-05 | 778 | 783 | 765 | 769 | 1,236,000 | 1,538 |
| 2012-07-04 | 792 | 802 | 782 | 783 | 858,000 | 1,566 |
| 2012-07-03 | 783 | 794 | 783 | 791 | 669,000 | 1,582 |
| 2012-07-02 | 803 | 803 | 786 | 788 | 721,000 | 1,576 |
| 2012-06-29 | 772 | 807 | 772 | 797 | 1,542,000 | 1,594 |
| 2012-06-28 | 772 | 773 | 758 | 763 | 993,000 | 1,526 |
| 2012-06-27 | 755 | 773 | 751 | 769 | 1,049,000 | 1,538 |
| 2012-06-26 | 753 | 760 | 752 | 755 | 1,279,000 | 1,510 |
| 2012-06-25 | 767 | 767 | 748 | 752 | 927,000 | 1,504 |
| 2012-06-22 | 760 | 769 | 756 | 764 | 719,000 | 1,528 |
| 2012-06-21 | 761 | 771 | 745 | 769 | 2,053,000 | 1,538 |
| 2012-06-20 | 726 | 741 | 722 | 738 | 912,000 | 1,476 |
| 2012-06-19 | 717 | 728 | 717 | 723 | 814,000 | 1,446 |
| 2012-06-18 | 725 | 725 | 713 | 716 | 1,292,000 | 1,432 |
| 2012-06-15 | 720 | 723 | 711 | 714 | 875,000 | 1,428 |
| 2012-06-14 | 722 | 724 | 715 | 719 | 790,000 | 1,438 |
| 2012-06-13 | 717 | 729 | 716 | 724 | 1,191,000 | 1,448 |
| 2012-06-12 | 715 | 717 | 700 | 714 | 1,071,000 | 1,428 |
| 2012-06-11 | 710 | 716 | 707 | 714 | 557,000 | 1,428 |
| 2012-06-08 | 710 | 710 | 696 | 705 | 908,000 | 1,410 |
| 2012-06-07 | 705 | 708 | 696 | 705 | 916,000 | 1,410 |
| 2012-06-06 | 684 | 708 | 684 | 704 | 1,158,000 | 1,408 |
| 2012-06-05 | 680 | 683 | 670 | 683 | 1,146,000 | 1,366 |
| 2012-06-04 | 662 | 673 | 656 | 671 | 944,000 | 1,342 |
| 2012-06-01 | 656 | 668 | 656 | 667 | 413,000 | 1,334 |
| 2012-05-31 | 656 | 667 | 653 | 662 | 843,000 | 1,324 |
| 2012-05-30 | 660 | 667 | 660 | 665 | 662,000 | 1,330 |
| 2012-05-29 | 656 | 662 | 651 | 661 | 830,000 | 1,322 |
| 2012-05-28 | 654 | 656 | 650 | 656 | 650,000 | 1,312 |
| 2012-05-25 | 643 | 657 | 641 | 654 | 1,064,000 | 1,308 |
| 2012-05-24 | 632 | 640 | 629 | 633 | 310,000 | 1,266 |
| 2012-05-23 | 639 | 641 | 631 | 633 | 549,000 | 1,266 |
| 2012-05-22 | 648 | 651 | 637 | 639 | 949,000 | 1,278 |
| 2012-05-21 | 642 | 652 | 639 | 641 | 661,000 | 1,282 |
| 2012-05-18 | 653 | 659 | 640 | 642 | 1,243,000 | 1,284 |
| 2012-05-17 | 653 | 665 | 648 | 657 | 799,000 | 1,314 |
| 2012-05-16 | 660 | 663 | 648 | 652 | 880,000 | 1,304 |
| 2012-05-15 | 666 | 669 | 652 | 660 | 1,204,000 | 1,320 |
| 2012-05-14 | 664 | 684 | 659 | 669 | 1,077,000 | 1,338 |
| 2012-05-11 | 670 | 680 | 642 | 646 | 1,563,000 | 1,292 |
| 2012-05-10 | 684 | 695 | 669 | 673 | 1,459,000 | 1,346 |
| 2012-05-09 | 681 | 690 | 681 | 684 | 518,000 | 1,368 |
| 2012-05-08 | 692 | 692 | 682 | 688 | 726,000 | 1,376 |
| 2012-05-07 | 691 | 694 | 686 | 689 | 552,000 | 1,378 |
| 2012-05-02 | 700 | 703 | 696 | 701 | 372,000 | 1,402 |
| 2012-05-01 | 698 | 712 | 696 | 699 | 1,237,000 | 1,398 |
| 2012-04-27 | 710 | 720 | 697 | 704 | 1,079,000 | 1,408 |
| 2012-04-26 | 710 | 711 | 704 | 709 | 490,000 | 1,418 |
| 2012-04-25 | 703 | 711 | 703 | 709 | 660,000 | 1,418 |
| 2012-04-24 | 701 | 703 | 695 | 699 | 438,000 | 1,398 |
| 2012-04-23 | 714 | 714 | 704 | 708 | 485,000 | 1,416 |
| 2012-04-20 | 709 | 715 | 706 | 714 | 469,000 | 1,428 |
| 2012-04-19 | 715 | 715 | 704 | 712 | 693,000 | 1,424 |
| 2012-04-18 | 713 | 718 | 709 | 717 | 1,306,000 | 1,434 |
| 2012-04-17 | 705 | 714 | 703 | 711 | 913,000 | 1,422 |
| 2012-04-16 | 699 | 710 | 695 | 704 | 1,181,000 | 1,408 |
| 2012-04-13 | 689 | 711 | 687 | 706 | 1,700,000 | 1,412 |
| 2012-04-12 | 688 | 689 | 679 | 684 | 1,105,000 | 1,368 |
| 2012-04-11 | 680 | 693 | 675 | 681 | 1,613,000 | 1,362 |
| 2012-04-10 | 704 | 706 | 685 | 688 | 1,637,000 | 1,376 |
| 2012-04-09 | 695 | 703 | 690 | 699 | 1,456,000 | 1,398 |
| 2012-04-06 | 695 | 713 | 695 | 705 | 1,432,000 | 1,410 |
| 2012-04-05 | 717 | 717 | 698 | 706 | 1,329,000 | 1,412 |
| 2012-04-04 | 736 | 740 | 721 | 724 | 1,361,000 | 1,448 |
| 2012-04-03 | 716 | 733 | 716 | 730 | 1,004,000 | 1,460 |
| 2012-04-02 | 718 | 719 | 707 | 717 | 602,000 | 1,434 |
| 2012-03-30 | 719 | 719 | 708 | 719 | 887,000 | 1,438 |
| 2012-03-29 | 700 | 715 | 698 | 713 | 1,516,000 | 1,426 |
| 2012-03-28 | 713 | 713 | 692 | 699 | 1,281,000 | 1,398 |
| 2012-03-27 | 711 | 719 | 703 | 719 | 886,000 | 1,438 |
| 2012-03-26 | 694 | 703 | 693 | 700 | 1,151,000 | 1,400 |
| 2012-03-23 | 682 | 694 | 679 | 691 | 930,000 | 1,382 |
| 2012-03-22 | 688 | 692 | 685 | 690 | 1,107,000 | 1,380 |
| 2012-03-21 | 684 | 697 | 683 | 693 | 1,371,000 | 1,386 |
| 2012-03-19 | 680 | 689 | 676 | 684 | 1,119,000 | 1,368 |
| 2012-03-16 | 680 | 683 | 670 | 681 | 1,209,000 | 1,362 |
| 2012-03-15 | 690 | 691 | 681 | 684 | 489,000 | 1,368 |
| 2012-03-14 | 687 | 690 | 679 | 680 | 803,000 | 1,360 |
| 2012-03-13 | 682 | 689 | 679 | 685 | 1,225,000 | 1,370 |
| 2012-03-12 | 673 | 683 | 670 | 678 | 989,000 | 1,356 |
| 2012-03-09 | 670 | 683 | 666 | 675 | 1,138,000 | 1,350 |
| 2012-03-08 | 665 | 673 | 662 | 669 | 890,000 | 1,338 |
| 2012-03-07 | 656 | 670 | 654 | 666 | 1,553,000 | 1,332 |
| 2012-03-06 | 653 | 660 | 652 | 657 | 1,636,000 | 1,314 |
| 2012-03-05 | 652 | 665 | 652 | 655 | 1,846,000 | 1,310 |
| 2012-03-02 | 629 | 662 | 626 | 655 | 4,752,000 | 1,310 |
| 2012-03-01 | 607 | 629 | 607 | 623 | 3,505,000 | 1,246 |
| 2012-02-29 | 595 | 622 | 595 | 610 | 6,805,000 | 1,220 |
| 2012-02-28 | 567 | 586 | 561 | 582 | 4,930,000 | 1,164 |
| 2012-02-27 | 574 | 574 | 566 | 566 | 807,000 | 1,132 |
| 2012-02-24 | 568 | 575 | 567 | 570 | 2,253,000 | 1,140 |
| 2012-02-23 | 575 | 575 | 566 | 566 | 2,752,000 | 1,132 |
| 2012-02-22 | 572 | 579 | 566 | 576 | 6,671,000 | 1,152 |
| 2012-02-21 | 577 | 586 | 560 | 585 | 2,754,000 | 1,170 |
| 2012-02-20 | 587 | 591 | 579 | 582 | 819,000 | 1,164 |
| 2012-02-17 | 581 | 591 | 581 | 582 | 665,000 | 1,164 |
| 2012-02-16 | 575 | 580 | 572 | 579 | 570,000 | 1,158 |
| 2012-02-15 | 576 | 582 | 570 | 579 | 772,000 | 1,158 |
| 2012-02-14 | 566 | 575 | 560 | 574 | 1,362,000 | 1,148 |
| 2012-02-13 | 565 | 573 | 550 | 572 | 2,330,000 | 1,144 |
| 2012-02-10 | 588 | 588 | 578 | 579 | 525,000 | 1,158 |
| 2012-02-09 | 593 | 593 | 584 | 586 | 410,000 | 1,172 |
| 2012-02-08 | 595 | 599 | 588 | 593 | 388,000 | 1,186 |
| 2012-02-07 | 587 | 593 | 584 | 593 | 300,000 | 1,186 |
| 2012-02-06 | 592 | 594 | 587 | 588 | 925,000 | 1,176 |
| 2012-02-03 | 599 | 606 | 589 | 591 | 523,000 | 1,182 |
| 2012-02-02 | 611 | 611 | 599 | 601 | 466,000 | 1,202 |
| 2012-02-01 | 598 | 611 | 598 | 610 | 701,000 | 1,220 |
| 2012-01-31 | 597 | 601 | 593 | 597 | 599,000 | 1,194 |
| 2012-01-30 | 595 | 601 | 595 | 596 | 598,000 | 1,192 |
| 2012-01-27 | 611 | 611 | 591 | 594 | 1,216,000 | 1,188 |
| 2012-01-26 | 630 | 632 | 607 | 610 | 1,022,000 | 1,220 |
| 2012-01-25 | 624 | 643 | 624 | 634 | 828,000 | 1,268 |
| 2012-01-24 | 620 | 626 | 619 | 623 | 326,000 | 1,246 |
| 2012-01-23 | 608 | 623 | 608 | 619 | 445,000 | 1,238 |
| 2012-01-20 | 609 | 614 | 609 | 611 | 373,000 | 1,222 |
| 2012-01-19 | 603 | 608 | 601 | 605 | 486,000 | 1,210 |
| 2012-01-18 | 600 | 607 | 598 | 602 | 330,000 | 1,204 |
| 2012-01-17 | 590 | 599 | 587 | 598 | 281,000 | 1,196 |
| 2012-01-16 | 587 | 589 | 583 | 589 | 213,000 | 1,178 |
| 2012-01-13 | 593 | 601 | 591 | 594 | 256,000 | 1,188 |
| 2012-01-12 | 596 | 596 | 592 | 593 | 122,000 | 1,186 |
| 2012-01-11 | 600 | 600 | 595 | 596 | 96,000 | 1,192 |
| 2012-01-10 | 599 | 604 | 595 | 600 | 367,000 | 1,200 |
| 2012-01-06 | 593 | 598 | 593 | 596 | 328,000 | 1,192 |
| 2012-01-05 | 593 | 597 | 593 | 596 | 174,000 | 1,192 |
| 2012-01-04 | 597 | 598 | 590 | 598 | 499,000 | 1,196 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
