8242 エイチ・ツー・オー リテイリング(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 833 | 843 | 832 | 841 | 401,000 | 1,682 |
| 2013-12-27 | 819 | 830 | 816 | 830 | 386,000 | 1,660 |
| 2013-12-26 | 801 | 820 | 797 | 818 | 486,000 | 1,636 |
| 2013-12-25 | 799 | 801 | 790 | 796 | 390,000 | 1,592 |
| 2013-12-24 | 798 | 805 | 794 | 799 | 834,000 | 1,598 |
| 2013-12-20 | 812 | 814 | 797 | 802 | 771,000 | 1,604 |
| 2013-12-19 | 818 | 822 | 807 | 811 | 833,000 | 1,622 |
| 2013-12-18 | 810 | 816 | 802 | 814 | 1,148,000 | 1,628 |
| 2013-12-17 | 828 | 829 | 807 | 811 | 694,000 | 1,622 |
| 2013-12-16 | 826 | 832 | 818 | 820 | 363,000 | 1,640 |
| 2013-12-13 | 842 | 842 | 828 | 829 | 850,000 | 1,658 |
| 2013-12-12 | 847 | 848 | 838 | 848 | 368,000 | 1,696 |
| 2013-12-11 | 851 | 853 | 839 | 847 | 544,000 | 1,694 |
| 2013-12-10 | 844 | 855 | 841 | 853 | 693,000 | 1,706 |
| 2013-12-09 | 845 | 845 | 837 | 844 | 607,000 | 1,688 |
| 2013-12-06 | 833 | 837 | 824 | 837 | 876,000 | 1,674 |
| 2013-12-05 | 815 | 833 | 796 | 826 | 1,145,000 | 1,652 |
| 2013-12-04 | 806 | 817 | 805 | 813 | 722,000 | 1,626 |
| 2013-12-03 | 822 | 825 | 808 | 810 | 1,207,000 | 1,620 |
| 2013-12-02 | 835 | 841 | 817 | 824 | 1,018,000 | 1,648 |
| 2013-11-29 | 846 | 848 | 822 | 834 | 1,080,000 | 1,668 |
| 2013-11-28 | 864 | 868 | 851 | 855 | 450,000 | 1,710 |
| 2013-11-27 | 859 | 869 | 853 | 864 | 502,000 | 1,728 |
| 2013-11-26 | 867 | 867 | 855 | 858 | 434,000 | 1,716 |
| 2013-11-25 | 850 | 869 | 850 | 868 | 622,000 | 1,736 |
| 2013-11-22 | 863 | 865 | 850 | 855 | 707,000 | 1,710 |
| 2013-11-21 | 843 | 862 | 843 | 859 | 485,000 | 1,718 |
| 2013-11-20 | 833 | 854 | 833 | 851 | 1,026,000 | 1,702 |
| 2013-11-19 | 834 | 841 | 827 | 833 | 662,000 | 1,666 |
| 2013-11-18 | 843 | 848 | 839 | 847 | 922,000 | 1,694 |
| 2013-11-15 | 831 | 844 | 831 | 840 | 1,086,000 | 1,680 |
| 2013-11-14 | 824 | 831 | 818 | 825 | 1,069,000 | 1,650 |
| 2013-11-13 | 832 | 835 | 818 | 821 | 925,000 | 1,642 |
| 2013-11-12 | 808 | 836 | 808 | 833 | 945,000 | 1,666 |
| 2013-11-11 | 820 | 824 | 804 | 807 | 1,083,000 | 1,614 |
| 2013-11-08 | 804 | 821 | 803 | 812 | 630,000 | 1,624 |
| 2013-11-07 | 846 | 846 | 810 | 812 | 1,021,000 | 1,624 |
| 2013-11-06 | 836 | 854 | 831 | 843 | 941,000 | 1,686 |
| 2013-11-05 | 836 | 839 | 821 | 835 | 1,313,000 | 1,670 |
| 2013-11-01 | 834 | 840 | 823 | 830 | 1,100,000 | 1,660 |
| 2013-10-31 | 810 | 836 | 808 | 833 | 1,725,000 | 1,666 |
| 2013-10-30 | 797 | 817 | 796 | 812 | 1,997,000 | 1,624 |
| 2013-10-29 | 768 | 810 | 767 | 800 | 1,753,000 | 1,600 |
| 2013-10-28 | 765 | 779 | 765 | 772 | 498,000 | 1,544 |
| 2013-10-25 | 789 | 789 | 763 | 765 | 812,000 | 1,530 |
| 2013-10-24 | 772 | 793 | 770 | 789 | 824,000 | 1,578 |
| 2013-10-23 | 775 | 783 | 771 | 771 | 903,000 | 1,542 |
| 2013-10-22 | 783 | 785 | 770 | 783 | 819,000 | 1,566 |
| 2013-10-21 | 763 | 786 | 761 | 786 | 884,000 | 1,572 |
| 2013-10-18 | 764 | 770 | 754 | 757 | 1,565,000 | 1,514 |
| 2013-10-17 | 770 | 775 | 758 | 764 | 1,003,000 | 1,528 |
| 2013-10-16 | 775 | 781 | 765 | 766 | 928,000 | 1,532 |
| 2013-10-15 | 798 | 799 | 776 | 776 | 1,002,000 | 1,552 |
| 2013-10-11 | 806 | 806 | 792 | 798 | 830,000 | 1,596 |
| 2013-10-10 | 770 | 803 | 770 | 802 | 950,000 | 1,604 |
| 2013-10-09 | 772 | 772 | 766 | 770 | 624,000 | 1,540 |
| 2013-10-08 | 778 | 782 | 771 | 776 | 507,000 | 1,552 |
| 2013-10-07 | 792 | 797 | 779 | 784 | 513,000 | 1,568 |
| 2013-10-04 | 773 | 793 | 768 | 791 | 740,000 | 1,582 |
| 2013-10-03 | 795 | 798 | 775 | 779 | 808,000 | 1,558 |
| 2013-10-02 | 819 | 823 | 792 | 793 | 784,000 | 1,586 |
| 2013-10-01 | 819 | 820 | 809 | 812 | 567,000 | 1,624 |
| 2013-09-30 | 814 | 818 | 804 | 812 | 557,000 | 1,624 |
| 2013-09-27 | 826 | 828 | 813 | 816 | 672,000 | 1,632 |
| 2013-09-26 | 814 | 826 | 806 | 823 | 966,000 | 1,646 |
| 2013-09-25 | 809 | 817 | 805 | 814 | 519,000 | 1,628 |
| 2013-09-24 | 811 | 812 | 801 | 806 | 756,000 | 1,612 |
| 2013-09-20 | 827 | 830 | 814 | 814 | 650,000 | 1,628 |
| 2013-09-19 | 804 | 826 | 804 | 826 | 1,023,000 | 1,652 |
| 2013-09-18 | 791 | 797 | 788 | 795 | 1,097,000 | 1,590 |
| 2013-09-17 | 807 | 809 | 784 | 787 | 2,236,000 | 1,574 |
| 2013-09-13 | 829 | 844 | 810 | 817 | 1,381,000 | 1,634 |
| 2013-09-12 | 856 | 858 | 840 | 844 | 574,000 | 1,688 |
| 2013-09-11 | 872 | 876 | 857 | 859 | 381,000 | 1,718 |
| 2013-09-10 | 882 | 882 | 858 | 871 | 507,000 | 1,742 |
| 2013-09-09 | 882 | 885 | 862 | 881 | 774,000 | 1,762 |
| 2013-09-06 | 853 | 860 | 836 | 840 | 448,000 | 1,680 |
| 2013-09-05 | 859 | 859 | 841 | 850 | 635,000 | 1,700 |
| 2013-09-04 | 839 | 865 | 833 | 858 | 929,000 | 1,716 |
| 2013-09-03 | 844 | 855 | 832 | 838 | 777,000 | 1,676 |
| 2013-09-02 | 831 | 838 | 819 | 836 | 456,000 | 1,672 |
| 2013-08-30 | 835 | 838 | 819 | 825 | 1,015,000 | 1,650 |
| 2013-08-29 | 818 | 832 | 814 | 827 | 740,000 | 1,654 |
| 2013-08-28 | 812 | 822 | 805 | 818 | 436,000 | 1,636 |
| 2013-08-27 | 838 | 838 | 816 | 819 | 684,000 | 1,638 |
| 2013-08-26 | 843 | 860 | 830 | 841 | 2,337,000 | 1,682 |
| 2013-08-23 | 825 | 845 | 819 | 838 | 806,000 | 1,676 |
| 2013-08-22 | 805 | 812 | 798 | 808 | 714,000 | 1,616 |
| 2013-08-21 | 806 | 809 | 794 | 805 | 903,000 | 1,610 |
| 2013-08-20 | 828 | 828 | 801 | 802 | 641,000 | 1,604 |
| 2013-08-19 | 817 | 830 | 817 | 829 | 466,000 | 1,658 |
| 2013-08-16 | 816 | 825 | 811 | 820 | 538,000 | 1,640 |
| 2013-08-15 | 827 | 854 | 826 | 829 | 760,000 | 1,658 |
| 2013-08-14 | 838 | 846 | 823 | 833 | 614,000 | 1,666 |
| 2013-08-13 | 811 | 838 | 811 | 837 | 591,000 | 1,674 |
| 2013-08-12 | 815 | 828 | 800 | 803 | 1,051,000 | 1,606 |
| 2013-08-09 | 850 | 852 | 811 | 814 | 1,047,000 | 1,628 |
| 2013-08-08 | 853 | 870 | 845 | 849 | 501,000 | 1,698 |
| 2013-08-07 | 880 | 889 | 852 | 852 | 841,000 | 1,704 |
| 2013-08-06 | 887 | 887 | 867 | 879 | 970,000 | 1,758 |
| 2013-08-05 | 895 | 899 | 885 | 891 | 487,000 | 1,782 |
| 2013-08-02 | 906 | 906 | 892 | 904 | 625,000 | 1,808 |
| 2013-08-01 | 865 | 904 | 865 | 901 | 962,000 | 1,802 |
| 2013-07-31 | 883 | 888 | 857 | 863 | 900,000 | 1,726 |
| 2013-07-30 | 858 | 884 | 855 | 879 | 1,120,000 | 1,758 |
| 2013-07-29 | 882 | 896 | 853 | 857 | 1,494,000 | 1,714 |
| 2013-07-26 | 919 | 929 | 892 | 902 | 835,000 | 1,804 |
| 2013-07-25 | 956 | 963 | 926 | 927 | 648,000 | 1,854 |
| 2013-07-24 | 959 | 962 | 949 | 956 | 679,000 | 1,912 |
| 2013-07-23 | 969 | 973 | 962 | 965 | 506,000 | 1,930 |
| 2013-07-22 | 967 | 976 | 960 | 973 | 571,000 | 1,946 |
| 2013-07-19 | 988 | 990 | 953 | 956 | 1,180,000 | 1,912 |
| 2013-07-18 | 966 | 989 | 960 | 989 | 1,224,000 | 1,978 |
| 2013-07-17 | 969 | 974 | 963 | 965 | 617,000 | 1,930 |
| 2013-07-16 | 966 | 974 | 962 | 970 | 902,000 | 1,940 |
| 2013-07-12 | 948 | 972 | 945 | 965 | 1,365,000 | 1,930 |
| 2013-07-11 | 941 | 948 | 934 | 944 | 1,074,000 | 1,888 |
| 2013-07-10 | 940 | 967 | 940 | 949 | 954,000 | 1,898 |
| 2013-07-09 | 926 | 937 | 918 | 936 | 721,000 | 1,872 |
| 2013-07-08 | 925 | 926 | 912 | 915 | 665,000 | 1,830 |
| 2013-07-05 | 920 | 925 | 903 | 910 | 684,000 | 1,820 |
| 2013-07-04 | 916 | 922 | 912 | 916 | 649,000 | 1,832 |
| 2013-07-03 | 915 | 922 | 903 | 916 | 1,083,000 | 1,832 |
| 2013-07-02 | 924 | 924 | 908 | 918 | 1,139,000 | 1,836 |
| 2013-07-01 | 906 | 925 | 895 | 923 | 922,000 | 1,846 |
| 2013-06-28 | 877 | 909 | 866 | 906 | 1,003,000 | 1,812 |
| 2013-06-27 | 827 | 865 | 826 | 863 | 884,000 | 1,726 |
| 2013-06-26 | 864 | 870 | 821 | 825 | 1,281,000 | 1,650 |
| 2013-06-25 | 869 | 874 | 846 | 857 | 1,231,000 | 1,714 |
| 2013-06-24 | 865 | 881 | 855 | 869 | 1,128,000 | 1,738 |
| 2013-06-21 | 825 | 864 | 810 | 861 | 1,242,000 | 1,722 |
| 2013-06-20 | 849 | 851 | 826 | 840 | 878,000 | 1,680 |
| 2013-06-19 | 844 | 859 | 826 | 848 | 1,444,000 | 1,696 |
| 2013-06-18 | 810 | 844 | 799 | 834 | 2,059,000 | 1,668 |
| 2013-06-17 | 781 | 809 | 776 | 802 | 1,738,000 | 1,604 |
| 2013-06-14 | 775 | 803 | 770 | 788 | 1,549,000 | 1,576 |
| 2013-06-13 | 777 | 777 | 742 | 744 | 1,888,000 | 1,488 |
| 2013-06-12 | 782 | 795 | 766 | 792 | 1,631,000 | 1,584 |
| 2013-06-11 | 822 | 830 | 792 | 804 | 1,979,000 | 1,608 |
| 2013-06-10 | 804 | 826 | 800 | 818 | 1,796,000 | 1,636 |
| 2013-06-07 | 800 | 811 | 762 | 789 | 2,834,000 | 1,578 |
| 2013-06-06 | 838 | 852 | 821 | 823 | 1,581,000 | 1,646 |
| 2013-06-05 | 850 | 894 | 843 | 844 | 1,690,000 | 1,688 |
| 2013-06-04 | 878 | 880 | 840 | 862 | 1,596,000 | 1,724 |
| 2013-06-03 | 880 | 903 | 871 | 878 | 1,473,000 | 1,756 |
| 2013-05-31 | 887 | 899 | 871 | 881 | 1,249,000 | 1,762 |
| 2013-05-30 | 888 | 906 | 871 | 878 | 2,180,000 | 1,756 |
| 2013-05-29 | 930 | 930 | 892 | 910 | 2,601,000 | 1,820 |
| 2013-05-28 | 903 | 931 | 870 | 929 | 2,269,000 | 1,858 |
| 2013-05-27 | 891 | 926 | 878 | 902 | 1,793,000 | 1,804 |
| 2013-05-24 | 901 | 923 | 876 | 906 | 2,056,000 | 1,812 |
| 2013-05-23 | 947 | 952 | 896 | 896 | 2,338,000 | 1,792 |
| 2013-05-22 | 984 | 986 | 949 | 961 | 1,697,000 | 1,922 |
| 2013-05-21 | 959 | 978 | 943 | 974 | 2,318,000 | 1,948 |
| 2013-05-20 | 951 | 954 | 931 | 944 | 1,787,000 | 1,888 |
| 2013-05-17 | 939 | 941 | 912 | 940 | 2,409,000 | 1,880 |
| 2013-05-16 | 978 | 978 | 920 | 960 | 3,390,000 | 1,920 |
| 2013-05-15 | 952 | 993 | 950 | 988 | 2,913,000 | 1,976 |
| 2013-05-14 | 920 | 962 | 910 | 957 | 3,920,000 | 1,914 |
| 2013-05-13 | 948 | 956 | 895 | 905 | 4,889,000 | 1,810 |
| 2013-05-10 | 997 | 999 | 908 | 945 | 6,037,000 | 1,890 |
| 2013-05-09 | 1,066 | 1,107 | 957 | 982 | 3,456,000 | 1,964 |
| 2013-05-08 | 1,102 | 1,102 | 1,051 | 1,055 | 2,368,000 | 2,110 |
| 2013-05-07 | 1,090 | 1,101 | 1,080 | 1,091 | 1,088,000 | 2,182 |
| 2013-05-02 | 1,093 | 1,096 | 1,064 | 1,065 | 647,000 | 2,130 |
| 2013-05-01 | 1,091 | 1,104 | 1,071 | 1,093 | 602,000 | 2,186 |
| 2013-04-30 | 1,050 | 1,097 | 1,050 | 1,086 | 690,000 | 2,172 |
| 2013-04-26 | 1,095 | 1,097 | 1,066 | 1,070 | 1,534,000 | 2,140 |
| 2013-04-25 | 1,111 | 1,113 | 1,087 | 1,095 | 1,104,000 | 2,190 |
| 2013-04-24 | 1,117 | 1,132 | 1,114 | 1,130 | 1,321,000 | 2,260 |
| 2013-04-23 | 1,130 | 1,139 | 1,094 | 1,107 | 1,460,000 | 2,214 |
| 2013-04-22 | 1,081 | 1,140 | 1,081 | 1,130 | 1,807,000 | 2,260 |
| 2013-04-19 | 1,080 | 1,084 | 1,048 | 1,064 | 989,000 | 2,128 |
| 2013-04-18 | 1,052 | 1,099 | 1,022 | 1,076 | 2,164,000 | 2,152 |
| 2013-04-17 | 1,031 | 1,078 | 1,017 | 1,068 | 1,194,000 | 2,136 |
| 2013-04-16 | 1,021 | 1,036 | 1,013 | 1,028 | 1,108,000 | 2,056 |
| 2013-04-15 | 1,022 | 1,050 | 1,018 | 1,043 | 793,000 | 2,086 |
| 2013-04-12 | 1,003 | 1,039 | 1,000 | 1,036 | 1,719,000 | 2,072 |
| 2013-04-11 | 1,028 | 1,039 | 1,002 | 1,012 | 1,569,000 | 2,024 |
| 2013-04-10 | 1,034 | 1,045 | 1,017 | 1,036 | 855,000 | 2,072 |
| 2013-04-09 | 1,096 | 1,098 | 1,026 | 1,035 | 1,637,000 | 2,070 |
| 2013-04-08 | 1,023 | 1,071 | 999 | 1,067 | 1,897,000 | 2,134 |
| 2013-04-05 | 999 | 1,021 | 987 | 998 | 3,390,000 | 1,996 |
| 2013-04-04 | 950 | 974 | 916 | 973 | 1,980,000 | 1,946 |
| 2013-04-03 | 953 | 983 | 952 | 965 | 1,334,000 | 1,930 |
| 2013-04-02 | 951 | 984 | 910 | 963 | 1,875,000 | 1,926 |
| 2013-04-01 | 994 | 995 | 934 | 936 | 2,156,000 | 1,872 |
| 2013-03-29 | 1,008 | 1,028 | 990 | 1,016 | 2,431,000 | 2,032 |
| 2013-03-28 | 999 | 1,013 | 979 | 1,007 | 2,638,000 | 2,014 |
| 2013-03-27 | 930 | 986 | 926 | 983 | 2,591,000 | 1,966 |
| 2013-03-26 | 930 | 953 | 923 | 930 | 2,212,000 | 1,860 |
| 2013-03-25 | 903 | 944 | 903 | 936 | 1,996,000 | 1,872 |
| 2013-03-22 | 925 | 929 | 905 | 906 | 2,732,000 | 1,812 |
| 2013-03-21 | 896 | 910 | 889 | 907 | 1,357,000 | 1,814 |
| 2013-03-19 | 880 | 898 | 876 | 896 | 836,000 | 1,792 |
| 2013-03-18 | 886 | 907 | 885 | 891 | 2,044,000 | 1,782 |
| 2013-03-15 | 846 | 888 | 846 | 880 | 1,587,000 | 1,760 |
| 2013-03-14 | 844 | 852 | 824 | 834 | 1,649,000 | 1,668 |
| 2013-03-13 | 865 | 865 | 844 | 849 | 1,471,000 | 1,698 |
| 2013-03-12 | 862 | 889 | 860 | 871 | 1,560,000 | 1,742 |
| 2013-03-11 | 854 | 869 | 853 | 869 | 1,200,000 | 1,738 |
| 2013-03-08 | 839 | 847 | 830 | 841 | 1,997,000 | 1,682 |
| 2013-03-07 | 884 | 886 | 846 | 848 | 2,605,000 | 1,696 |
| 2013-03-06 | 897 | 904 | 878 | 888 | 1,542,000 | 1,776 |
| 2013-03-05 | 925 | 937 | 893 | 897 | 1,188,000 | 1,794 |
| 2013-03-04 | 903 | 929 | 902 | 924 | 1,639,000 | 1,848 |
| 2013-03-01 | 852 | 907 | 849 | 905 | 2,158,000 | 1,810 |
| 2013-02-28 | 843 | 853 | 837 | 843 | 830,000 | 1,686 |
| 2013-02-27 | 842 | 857 | 829 | 851 | 1,257,000 | 1,702 |
| 2013-02-26 | 824 | 842 | 817 | 836 | 980,000 | 1,672 |
| 2013-02-25 | 845 | 847 | 830 | 832 | 486,000 | 1,664 |
| 2013-02-22 | 816 | 837 | 813 | 835 | 985,000 | 1,670 |
| 2013-02-21 | 820 | 827 | 808 | 817 | 808,000 | 1,634 |
| 2013-02-20 | 810 | 824 | 802 | 819 | 1,054,000 | 1,638 |
| 2013-02-19 | 808 | 830 | 807 | 813 | 1,029,000 | 1,626 |
| 2013-02-18 | 805 | 816 | 793 | 808 | 1,010,000 | 1,616 |
| 2013-02-15 | 801 | 815 | 785 | 790 | 1,230,000 | 1,580 |
| 2013-02-14 | 789 | 812 | 788 | 808 | 1,710,000 | 1,616 |
| 2013-02-13 | 776 | 791 | 772 | 788 | 1,201,000 | 1,576 |
| 2013-02-12 | 761 | 784 | 760 | 777 | 1,182,000 | 1,554 |
| 2013-02-08 | 770 | 774 | 745 | 747 | 1,127,000 | 1,494 |
| 2013-02-07 | 766 | 776 | 765 | 769 | 713,000 | 1,538 |
| 2013-02-06 | 771 | 771 | 751 | 766 | 1,131,000 | 1,532 |
| 2013-02-05 | 741 | 761 | 740 | 756 | 1,355,000 | 1,512 |
| 2013-02-04 | 755 | 755 | 739 | 740 | 1,928,000 | 1,480 |
| 2013-02-01 | 758 | 773 | 750 | 753 | 2,402,000 | 1,506 |
| 2013-01-31 | 738 | 758 | 736 | 750 | 2,169,000 | 1,500 |
| 2013-01-30 | 723 | 734 | 721 | 730 | 1,078,000 | 1,460 |
| 2013-01-29 | 720 | 720 | 709 | 712 | 1,037,000 | 1,424 |
| 2013-01-28 | 727 | 733 | 716 | 728 | 1,472,000 | 1,456 |
| 2013-01-25 | 705 | 725 | 703 | 722 | 2,054,000 | 1,444 |
| 2013-01-24 | 688 | 699 | 687 | 696 | 1,322,000 | 1,392 |
| 2013-01-23 | 677 | 697 | 675 | 688 | 1,632,000 | 1,376 |
| 2013-01-22 | 703 | 706 | 671 | 679 | 2,257,000 | 1,358 |
| 2013-01-21 | 712 | 722 | 701 | 703 | 2,264,000 | 1,406 |
| 2013-01-18 | 707 | 719 | 690 | 710 | 3,907,000 | 1,420 |
| 2013-01-17 | 708 | 710 | 671 | 689 | 3,221,000 | 1,378 |
| 2013-01-16 | 741 | 741 | 691 | 699 | 4,561,000 | 1,398 |
| 2013-01-15 | 774 | 777 | 760 | 761 | 639,000 | 1,522 |
| 2013-01-11 | 773 | 777 | 767 | 770 | 890,000 | 1,540 |
| 2013-01-10 | 764 | 775 | 756 | 774 | 1,452,000 | 1,548 |
| 2013-01-09 | 749 | 761 | 742 | 756 | 999,000 | 1,512 |
| 2013-01-08 | 753 | 758 | 741 | 746 | 1,497,000 | 1,492 |
| 2013-01-07 | 788 | 788 | 749 | 755 | 2,621,000 | 1,510 |
| 2013-01-04 | 810 | 811 | 783 | 791 | 1,018,000 | 1,582 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
