1. HOME >
  2. 株価時系列 >
  3. 8242 >
  4. 2016年

8242 エイチ・ツー・オー リテイリング(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7701,8021,7651,784224,8001,784
2016-12-291,8011,8071,7651,777504,2001,777
2016-12-281,8151,8241,8011,810300,8001,810
2016-12-271,8321,8351,8091,816268,2001,816
2016-12-261,8421,8451,8311,835222,2001,835
2016-12-221,8321,8471,8221,842451,1001,842
2016-12-211,8691,8691,8211,830574,7001,830
2016-12-201,8901,9071,8761,890451,7001,890
2016-12-191,9071,9131,8681,902509,5001,902
2016-12-161,8841,9241,8831,922470,5001,922
2016-12-151,8621,8981,8621,882347,6001,882
2016-12-141,8601,8631,8181,856547,8001,856
2016-12-131,8351,8441,8121,838384,5001,838
2016-12-121,8221,8681,7911,829802,4001,829
2016-12-091,8271,8561,8211,856480,5001,856
2016-12-081,8001,8351,7991,820559,1001,820
2016-12-071,7571,7751,7481,775373,4001,775
2016-12-061,7331,7511,7301,743464,9001,743
2016-12-051,7361,7361,7021,712396,8001,712
2016-12-021,7181,7311,7061,723308,9001,723
2016-12-011,7411,7411,7161,725425,9001,725
2016-11-301,7081,7221,7021,711356,3001,711
2016-11-291,7101,7221,6881,694452,9001,694
2016-11-281,7331,7381,6951,716536,6001,716
2016-11-251,7411,7591,7391,755398,7001,755
2016-11-241,7341,7481,7251,744481,1001,744
2016-11-221,6951,7261,6941,720495,1001,720
2016-11-211,6601,6971,6601,697304,3001,697
2016-11-181,6231,6481,6101,646380,6001,646
2016-11-171,6051,6191,5921,602463,1001,602
2016-11-161,6271,6431,6161,634310,1001,634
2016-11-151,6291,6291,5971,608326,2001,608
2016-11-141,6051,6391,5981,623524,6001,623
2016-11-111,5821,6111,5801,586663,0001,586
2016-11-101,5521,5621,5381,558568,4001,558
2016-11-091,5351,5621,4571,482945,2001,482
2016-11-081,5451,5501,5011,517464,8001,517
2016-11-071,5421,5451,5271,534340,1001,534
2016-11-041,5211,5351,5041,514397,0001,514
2016-11-021,5601,5601,5351,545536,0001,545
2016-11-011,5631,5691,5461,565453,6001,565
2016-10-311,5881,5911,5521,560604,2001,560
2016-10-281,6171,6331,6041,609511,3001,609
2016-10-271,6051,6481,5831,5901,429,7001,590
2016-10-261,5441,5611,5351,554533,9001,554
2016-10-251,5401,5691,5401,547719,6001,547
2016-10-241,5801,5811,4971,5401,342,9001,540
2016-10-211,5901,6241,5901,596791,9001,596
2016-10-201,5461,5871,5361,584554,1001,584
2016-10-191,5351,5521,5261,535294,0001,535
2016-10-171,5211,5441,5141,534319,2001,534
2016-10-131,5491,5561,5171,520279,0001,520
2016-10-121,5391,5551,5261,542323,8001,542
2016-10-111,5861,5861,5441,549555,9001,549
2016-10-071,5901,5971,5431,5641,831,9001,564
2016-10-061,5211,5541,5121,518422,0001,518
2016-10-051,5001,5201,4891,509519,2001,509
2016-10-041,4641,4841,4491,479302,3001,479
2016-10-031,4501,4651,4421,454244,3001,454
2016-09-301,4201,4381,3981,430423,5001,430
2016-09-291,4561,4711,4491,469243,3001,469
2016-09-281,4601,4601,4311,437245,9001,437
2016-09-271,4641,4811,4361,481381,1001,481
2016-09-261,5041,5071,4711,475243,4001,475
2016-09-231,5101,5141,4931,510266,3001,510
2016-09-211,4541,5101,4461,510217,5001,510
2016-09-201,4571,4741,4441,453276,7001,453
2016-09-161,4511,4751,4491,473332,9001,473
2016-09-151,4651,4691,4421,452242,2001,452
2016-09-141,4801,4841,4601,468190,0001,468
2016-09-131,4961,5141,4761,486337,8001,486
2016-09-121,5051,5081,4771,488298,2001,488
2016-09-091,4881,5331,4831,525364,9001,525
2016-09-081,4771,4901,4641,487247,2001,487
2016-09-071,4821,4901,4581,477258,7001,477
2016-09-061,4941,5011,4831,493202,9001,493
2016-09-051,5091,5211,4871,487420,2001,487
2016-09-021,4211,4761,4211,473366,5001,473
2016-09-011,4031,4201,4021,413292,4001,413
2016-08-311,4221,4231,3931,408299,2001,408
2016-08-301,3701,4111,3611,408305,8001,408
2016-08-291,4141,4261,3771,384311,2001,384
2016-08-261,4131,4131,3851,390236,2001,390
2016-08-251,4391,4391,4151,422171,7001,422
2016-08-241,4091,4361,3991,430351,3001,430
2016-08-231,4081,4151,3831,388317,4001,388
2016-08-221,4031,4251,4021,422283,6001,422
2016-08-191,4041,4171,3861,398283,1001,398
2016-08-181,4301,4471,4101,414389,4001,414
2016-08-171,3991,4561,3911,452553,4001,452
2016-08-161,4031,4131,3831,391286,3001,391
2016-08-151,4081,4221,3931,399212,7001,399
2016-08-121,3751,4071,3711,400361,4001,400
2016-08-101,3751,3861,3621,364291,5001,364
2016-08-091,3601,3711,3501,368404,1001,368
2016-08-081,3441,3651,3371,363396,7001,363
2016-08-051,3351,3391,3141,319341,5001,319
2016-08-041,3061,3381,3061,332455,2001,332
2016-08-031,2901,3191,2811,300525,7001,300
2016-08-021,3251,3391,3061,307521,2001,307
2016-08-011,3331,3441,3101,335589,5001,335
2016-07-291,3071,3641,3001,359749,8001,359
2016-07-281,3471,3661,3111,3131,078,7001,313
2016-07-271,3791,4051,3671,393758,2001,393
2016-07-261,4201,4301,3681,370554,1001,370
2016-07-251,3911,4171,3821,415665,2001,415
2016-07-221,3841,3921,3721,384606,2001,384
2016-07-211,4041,4141,3871,400619,9001,400
2016-07-201,3701,3841,3501,379701,7001,379
2016-07-191,3711,3751,3351,370980,5001,370
2016-07-151,4001,4201,3681,373905,8001,373
2016-07-141,3951,4081,3901,404398,7001,404
2016-07-131,4251,4261,4011,409538,2001,409
2016-07-121,3721,3971,3561,377658,2001,377
2016-07-111,3171,3491,3111,342605,0001,342
2016-07-081,3051,3251,2851,287494,9001,287
2016-07-071,3251,3351,2931,305707,9001,305
2016-07-061,3381,3431,3051,323728,2001,323
2016-07-051,3871,4121,3441,359957,6001,359
2016-07-041,3811,4041,3661,390676,9001,390
2016-07-011,3981,4141,3801,389462,9001,389
2016-06-301,4111,4131,3731,377511,4001,377
2016-06-291,3901,4031,3651,392468,2001,392
2016-06-281,3781,4001,3541,393699,8001,393
2016-06-271,4251,4251,3801,403938,8001,403
2016-06-241,5481,5561,4061,417568,4001,417
2016-06-231,5291,5531,5211,549354,2001,549
2016-06-221,5451,5541,5251,547363,4001,547
2016-06-211,5221,5651,5041,559382,2001,559
2016-06-201,5331,5561,5251,548378,5001,548
2016-06-171,5041,5231,4921,495510,4001,495
2016-06-161,5371,5431,4871,491447,5001,491
2016-06-151,5071,5501,4991,541642,7001,541
2016-06-141,5261,5331,5091,516660,2001,516
2016-06-131,6001,6001,5501,553443,7001,553
2016-06-101,6371,6381,6031,622495,9001,622
2016-06-091,6421,6481,6221,625460,3001,625
2016-06-081,6911,6941,6421,671346,2001,671
2016-06-071,6491,6881,6471,678537,3001,678
2016-06-061,6301,6391,6001,638411,9001,638
2016-06-031,6521,6521,6271,646422,0001,646
2016-06-021,6941,6991,6241,643683,5001,643
2016-06-011,7081,7141,6651,677764,9001,677
2016-05-311,6501,6821,6411,681613,8001,681
2016-05-301,6541,6631,6311,645378,5001,645
2016-05-271,6591,6781,6401,641557,5001,641
2016-05-261,6391,6541,6241,644669,6001,644
2016-05-251,5891,6051,5821,601460,6001,601
2016-05-241,5921,6221,5671,575567,9001,575
2016-05-231,6101,6181,5851,589502,1001,589
2016-05-201,5831,6221,5811,614892,5001,614
2016-05-191,5801,6061,5571,5831,238,4001,583
2016-05-181,5741,5781,5331,565757,9001,565
2016-05-171,5931,6181,5771,585685,6001,585
2016-05-161,6261,6521,5871,590775,1001,590
2016-05-131,6721,6761,6311,6311,025,8001,631
2016-05-121,7311,7661,6161,6401,197,6001,640
2016-05-111,7981,8071,7551,756567,8001,756
2016-05-101,7351,7861,7251,786454,1001,786
2016-05-091,7531,7721,7371,744353,6001,744
2016-05-061,7571,7651,7181,733256,5001,733
2016-05-021,7611,7701,7261,749393,6001,749
2016-04-281,8921,9021,8151,821314,3001,821
2016-04-271,8831,9041,8651,866219,6001,866
2016-04-261,8661,9051,8621,886328,3001,886
2016-04-251,8681,8791,8511,862358,5001,862
2016-04-221,8721,8861,8261,850547,6001,850
2016-04-211,9101,9201,8841,891263,0001,891
2016-04-201,8771,8941,8591,871313,1001,871
2016-04-191,8251,8721,8241,864268,5001,864
2016-04-181,8051,8311,8031,813361,1001,813
2016-04-151,9181,9301,8791,885459,7001,885
2016-04-141,9041,9461,8981,945422,0001,945
2016-04-131,8621,8841,8541,882443,2001,882
2016-04-121,8461,8571,8201,854257,5001,854
2016-04-111,8451,8581,8081,844309,8001,844
2016-04-081,8021,8711,7911,844527,3001,844
2016-04-071,8061,8311,7871,806462,9001,806
2016-04-061,8191,8311,7901,816358,3001,816
2016-04-051,8161,8421,8111,825409,4001,825
2016-04-041,8571,8731,8281,841327,3001,841
2016-04-011,9421,9421,8531,859362,2001,859
2016-03-311,9901,9901,9391,943392,3001,943
2016-03-302,0052,0391,9931,994304,2001,994
2016-03-291,9932,0121,9692,012360,1002,012
2016-03-281,9712,0221,9582,021525,1002,021
2016-03-251,9681,9781,9411,959291,8001,959
2016-03-241,9761,9871,9611,972225,0001,972
2016-03-231,9601,9801,9521,976398,7001,976
2016-03-221,9852,0001,9251,952358,3001,952
2016-03-182,0072,0141,9521,957342,3001,957
2016-03-172,0192,0602,0032,024435,0002,024
2016-03-162,0022,0321,9992,002298,1002,002
2016-03-152,0062,0492,0012,022443,4002,022
2016-03-141,9922,0251,9722,006425,9002,006
2016-03-111,9421,9861,9141,973517,2001,973
2016-03-101,9211,9811,9151,981364,8001,981
2016-03-091,9401,9501,9011,913302,6001,913
2016-03-081,9521,9701,9211,949233,5001,949
2016-03-071,9972,0091,9511,959264,6001,959
2016-03-041,9852,0021,9571,989355,9001,989
2016-03-031,9692,0071,9611,987358,0001,987
2016-03-021,9962,0091,9671,991421,3001,991
2016-03-011,9301,9491,9071,941588,2001,941
2016-02-291,9801,9991,9441,945587,8001,945
2016-02-261,9561,9881,9501,964637,2001,964
2016-02-251,8611,9661,8611,9421,109,6001,942
2016-02-241,7801,8691,7801,8591,238,0001,859
2016-02-231,8421,8561,7891,803770,3001,803
2016-02-221,8171,8781,8161,850421,2001,850
2016-02-191,8231,8451,8041,823376,8001,823
2016-02-181,9031,9201,8591,863433,1001,863
2016-02-171,8611,8981,8161,840614,1001,840
2016-02-161,8521,8991,8321,859632,6001,859
2016-02-151,8011,8611,7751,8441,003,2001,844
2016-02-121,7521,7721,7051,715899,2001,715
2016-02-101,9071,9181,7791,810649,4001,810
2016-02-091,9371,9571,8911,904655,5001,904
2016-02-081,9422,0121,9371,995772,2001,995
2016-02-052,0042,0201,9261,948932,1001,948
2016-02-042,0792,0932,0442,053651,2002,053
2016-02-032,1102,1392,0802,098693,4002,098
2016-02-022,1792,1942,1172,1361,123,8002,136
2016-02-012,0552,1512,0342,144900,6002,144
2016-01-291,8702,0331,8702,0331,468,1002,033
2016-01-282,0112,0592,0032,050685,1002,050
2016-01-272,0742,0882,0172,027516,7002,027
2016-01-262,0322,0642,0182,024364,7002,024
2016-01-252,0572,0972,0352,082502,8002,082
2016-01-222,0112,0641,9872,060572,0002,060
2016-01-212,0012,0471,9621,962497,8001,962
2016-01-202,0852,0852,0052,012414,5002,012
2016-01-192,0902,1182,0732,094339,4002,094
2016-01-182,0772,1082,0532,102527,8002,102
2016-01-152,1652,1952,1152,122615,2002,122
2016-01-142,1622,1782,1102,146533,3002,146
2016-01-132,1812,2272,1512,223642,8002,223
2016-01-122,2152,2352,1812,183486,6002,183
2016-01-082,2662,2912,2352,252343,6002,252
2016-01-072,2902,3392,2612,272397,0002,272
2016-01-062,2772,3302,2632,293332,4002,293
2016-01-052,2812,3212,2542,298460,0002,298
2016-01-042,3382,3822,2872,292510,9002,292

分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株