8242 エイチ・ツー・オー リテイリング(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,260 | 1,315 | 1,251 | 1,290 | 529,100 | 1,290 |
| 2022-12-29 | 1,288 | 1,294 | 1,261 | 1,272 | 578,600 | 1,272 |
| 2022-12-28 | 1,273 | 1,309 | 1,267 | 1,303 | 736,500 | 1,303 |
| 2022-12-27 | 1,242 | 1,314 | 1,239 | 1,287 | 1,400,800 | 1,287 |
| 2022-12-26 | 1,190 | 1,218 | 1,190 | 1,217 | 578,400 | 1,217 |
| 2022-12-23 | 1,188 | 1,191 | 1,171 | 1,179 | 330,000 | 1,179 |
| 2022-12-22 | 1,174 | 1,195 | 1,167 | 1,188 | 280,700 | 1,188 |
| 2022-12-21 | 1,161 | 1,172 | 1,140 | 1,168 | 401,900 | 1,168 |
| 2022-12-20 | 1,197 | 1,224 | 1,150 | 1,165 | 575,500 | 1,165 |
| 2022-12-19 | 1,200 | 1,216 | 1,185 | 1,194 | 494,800 | 1,194 |
| 2022-12-16 | 1,193 | 1,208 | 1,188 | 1,204 | 425,700 | 1,204 |
| 2022-12-15 | 1,181 | 1,200 | 1,180 | 1,193 | 240,300 | 1,193 |
| 2022-12-14 | 1,185 | 1,188 | 1,171 | 1,178 | 259,800 | 1,178 |
| 2022-12-13 | 1,178 | 1,185 | 1,173 | 1,182 | 296,800 | 1,182 |
| 2022-12-12 | 1,189 | 1,189 | 1,163 | 1,178 | 410,000 | 1,178 |
| 2022-12-09 | 1,173 | 1,193 | 1,172 | 1,190 | 475,300 | 1,190 |
| 2022-12-08 | 1,163 | 1,185 | 1,160 | 1,185 | 544,600 | 1,185 |
| 2022-12-07 | 1,144 | 1,175 | 1,142 | 1,170 | 399,900 | 1,170 |
| 2022-12-06 | 1,150 | 1,150 | 1,130 | 1,141 | 337,800 | 1,141 |
| 2022-12-05 | 1,138 | 1,150 | 1,130 | 1,148 | 402,500 | 1,148 |
| 2022-12-02 | 1,188 | 1,188 | 1,150 | 1,150 | 765,100 | 1,150 |
| 2022-12-01 | 1,215 | 1,217 | 1,185 | 1,189 | 544,500 | 1,189 |
| 2022-11-30 | 1,216 | 1,245 | 1,211 | 1,220 | 876,800 | 1,220 |
| 2022-11-29 | 1,185 | 1,219 | 1,173 | 1,219 | 600,400 | 1,219 |
| 2022-11-28 | 1,197 | 1,198 | 1,169 | 1,182 | 389,800 | 1,182 |
| 2022-11-25 | 1,194 | 1,194 | 1,180 | 1,189 | 229,400 | 1,189 |
| 2022-11-24 | 1,206 | 1,213 | 1,186 | 1,188 | 477,000 | 1,188 |
| 2022-11-22 | 1,207 | 1,213 | 1,191 | 1,198 | 392,400 | 1,198 |
| 2022-11-21 | 1,190 | 1,198 | 1,182 | 1,196 | 378,700 | 1,196 |
| 2022-11-18 | 1,193 | 1,210 | 1,178 | 1,196 | 517,700 | 1,196 |
| 2022-11-17 | 1,165 | 1,195 | 1,161 | 1,185 | 564,200 | 1,185 |
| 2022-11-16 | 1,158 | 1,163 | 1,128 | 1,154 | 592,700 | 1,154 |
| 2022-11-15 | 1,188 | 1,188 | 1,160 | 1,171 | 577,500 | 1,171 |
| 2022-11-14 | 1,220 | 1,220 | 1,168 | 1,168 | 986,000 | 1,168 |
| 2022-11-11 | 1,211 | 1,216 | 1,179 | 1,205 | 835,200 | 1,205 |
| 2022-11-10 | 1,214 | 1,229 | 1,203 | 1,213 | 723,200 | 1,213 |
| 2022-11-09 | 1,245 | 1,249 | 1,218 | 1,220 | 535,500 | 1,220 |
| 2022-11-08 | 1,284 | 1,293 | 1,255 | 1,256 | 674,400 | 1,256 |
| 2022-11-07 | 1,280 | 1,281 | 1,246 | 1,271 | 1,274,900 | 1,271 |
| 2022-11-04 | 1,319 | 1,377 | 1,291 | 1,327 | 2,171,100 | 1,327 |
| 2022-11-02 | 1,281 | 1,297 | 1,273 | 1,289 | 928,900 | 1,289 |
| 2022-11-01 | 1,248 | 1,274 | 1,235 | 1,273 | 710,700 | 1,273 |
| 2022-10-31 | 1,238 | 1,250 | 1,223 | 1,250 | 671,200 | 1,250 |
| 2022-10-28 | 1,242 | 1,257 | 1,227 | 1,228 | 1,123,300 | 1,228 |
| 2022-10-27 | 1,242 | 1,257 | 1,219 | 1,244 | 646,000 | 1,244 |
| 2022-10-26 | 1,247 | 1,256 | 1,232 | 1,247 | 1,025,500 | 1,247 |
| 2022-10-25 | 1,233 | 1,253 | 1,216 | 1,249 | 795,400 | 1,249 |
| 2022-10-24 | 1,281 | 1,291 | 1,216 | 1,228 | 1,124,900 | 1,228 |
| 2022-10-21 | 1,294 | 1,303 | 1,280 | 1,284 | 978,400 | 1,284 |
| 2022-10-20 | 1,265 | 1,299 | 1,263 | 1,298 | 903,200 | 1,298 |
| 2022-10-19 | 1,258 | 1,283 | 1,248 | 1,267 | 619,600 | 1,267 |
| 2022-10-18 | 1,249 | 1,265 | 1,240 | 1,258 | 681,500 | 1,258 |
| 2022-10-17 | 1,215 | 1,255 | 1,214 | 1,249 | 887,100 | 1,249 |
| 2022-10-14 | 1,212 | 1,212 | 1,186 | 1,204 | 596,800 | 1,204 |
| 2022-10-13 | 1,194 | 1,206 | 1,180 | 1,188 | 650,000 | 1,188 |
| 2022-10-12 | 1,188 | 1,227 | 1,167 | 1,205 | 986,100 | 1,205 |
| 2022-10-11 | 1,182 | 1,234 | 1,179 | 1,193 | 1,155,300 | 1,193 |
| 2022-10-07 | 1,150 | 1,181 | 1,142 | 1,168 | 728,600 | 1,168 |
| 2022-10-06 | 1,153 | 1,189 | 1,147 | 1,165 | 1,219,000 | 1,165 |
| 2022-10-05 | 1,148 | 1,158 | 1,135 | 1,145 | 893,900 | 1,145 |
| 2022-10-04 | 1,102 | 1,140 | 1,093 | 1,126 | 881,100 | 1,126 |
| 2022-10-03 | 1,095 | 1,096 | 1,050 | 1,077 | 1,150,600 | 1,077 |
| 2022-09-30 | 1,096 | 1,115 | 1,096 | 1,107 | 573,300 | 1,107 |
| 2022-09-29 | 1,086 | 1,124 | 1,078 | 1,113 | 799,900 | 1,113 |
| 2022-09-28 | 1,116 | 1,123 | 1,061 | 1,081 | 1,188,200 | 1,081 |
| 2022-09-27 | 1,110 | 1,128 | 1,094 | 1,125 | 543,100 | 1,125 |
| 2022-09-26 | 1,128 | 1,136 | 1,113 | 1,119 | 705,800 | 1,119 |
| 2022-09-22 | 1,121 | 1,137 | 1,114 | 1,136 | 600,400 | 1,136 |
| 2022-09-21 | 1,138 | 1,144 | 1,115 | 1,127 | 662,000 | 1,127 |
| 2022-09-20 | 1,145 | 1,147 | 1,130 | 1,142 | 427,600 | 1,142 |
| 2022-09-16 | 1,138 | 1,149 | 1,128 | 1,128 | 693,500 | 1,128 |
| 2022-09-15 | 1,144 | 1,168 | 1,137 | 1,143 | 613,100 | 1,143 |
| 2022-09-14 | 1,120 | 1,154 | 1,119 | 1,136 | 807,500 | 1,136 |
| 2022-09-13 | 1,155 | 1,156 | 1,126 | 1,137 | 739,000 | 1,137 |
| 2022-09-12 | 1,115 | 1,151 | 1,112 | 1,148 | 961,700 | 1,148 |
| 2022-09-09 | 1,075 | 1,109 | 1,066 | 1,103 | 1,070,400 | 1,103 |
| 2022-09-08 | 1,028 | 1,071 | 1,028 | 1,071 | 1,079,200 | 1,071 |
| 2022-09-07 | 993 | 1,022 | 987 | 1,018 | 897,900 | 1,018 |
| 2022-09-06 | 1,015 | 1,021 | 994 | 996 | 505,200 | 996 |
| 2022-09-05 | 1,024 | 1,025 | 999 | 1,015 | 689,400 | 1,015 |
| 2022-09-02 | 993 | 1,035 | 983 | 1,025 | 1,313,400 | 1,025 |
| 2022-09-01 | 980 | 989 | 978 | 987 | 647,800 | 987 |
| 2022-08-31 | 947 | 987 | 944 | 982 | 930,600 | 982 |
| 2022-08-30 | 946 | 960 | 944 | 960 | 384,600 | 960 |
| 2022-08-29 | 930 | 945 | 927 | 941 | 467,400 | 941 |
| 2022-08-26 | 943 | 950 | 937 | 944 | 288,200 | 944 |
| 2022-08-25 | 953 | 955 | 936 | 942 | 443,600 | 942 |
| 2022-08-24 | 973 | 973 | 955 | 959 | 437,600 | 959 |
| 2022-08-23 | 928 | 974 | 928 | 974 | 787,700 | 974 |
| 2022-08-22 | 930 | 937 | 927 | 937 | 256,900 | 937 |
| 2022-08-19 | 945 | 945 | 936 | 939 | 208,900 | 939 |
| 2022-08-18 | 941 | 949 | 936 | 943 | 245,400 | 943 |
| 2022-08-17 | 940 | 947 | 939 | 947 | 322,100 | 947 |
| 2022-08-16 | 932 | 938 | 925 | 935 | 275,600 | 935 |
| 2022-08-15 | 942 | 943 | 927 | 928 | 354,200 | 928 |
| 2022-08-12 | 936 | 945 | 927 | 940 | 455,900 | 940 |
| 2022-08-10 | 925 | 930 | 913 | 926 | 476,000 | 926 |
| 2022-08-09 | 932 | 938 | 922 | 927 | 533,100 | 927 |
| 2022-08-08 | 932 | 937 | 922 | 925 | 854,200 | 925 |
| 2022-08-05 | 950 | 958 | 923 | 939 | 1,435,200 | 939 |
| 2022-08-04 | 988 | 988 | 970 | 978 | 404,900 | 978 |
| 2022-08-03 | 983 | 984 | 960 | 979 | 562,800 | 979 |
| 2022-08-02 | 1,007 | 1,009 | 984 | 984 | 535,000 | 984 |
| 2022-08-01 | 999 | 1,017 | 988 | 1,016 | 576,100 | 1,016 |
| 2022-07-29 | 988 | 997 | 987 | 996 | 238,200 | 996 |
| 2022-07-28 | 995 | 995 | 983 | 991 | 362,100 | 991 |
| 2022-07-27 | 1,002 | 1,002 | 986 | 986 | 317,600 | 986 |
| 2022-07-26 | 1,003 | 1,012 | 1,003 | 1,008 | 403,200 | 1,008 |
| 2022-07-25 | 1,000 | 1,010 | 997 | 1,002 | 369,800 | 1,002 |
| 2022-07-22 | 992 | 1,003 | 985 | 1,002 | 346,300 | 1,002 |
| 2022-07-21 | 990 | 998 | 985 | 993 | 406,600 | 993 |
| 2022-07-20 | 1,008 | 1,008 | 991 | 1,000 | 364,000 | 1,000 |
| 2022-07-19 | 986 | 993 | 980 | 993 | 471,200 | 993 |
| 2022-07-15 | 995 | 996 | 972 | 976 | 468,900 | 976 |
| 2022-07-14 | 999 | 1,002 | 990 | 1,001 | 316,600 | 1,001 |
| 2022-07-13 | 997 | 1,009 | 995 | 1,007 | 369,500 | 1,007 |
| 2022-07-12 | 999 | 999 | 979 | 992 | 594,300 | 992 |
| 2022-07-11 | 976 | 1,002 | 969 | 1,001 | 846,000 | 1,001 |
| 2022-07-08 | 958 | 971 | 948 | 953 | 646,600 | 953 |
| 2022-07-07 | 957 | 959 | 929 | 953 | 971,000 | 953 |
| 2022-07-06 | 994 | 997 | 952 | 956 | 1,078,300 | 956 |
| 2022-07-05 | 1,028 | 1,028 | 1,007 | 1,010 | 538,100 | 1,010 |
| 2022-07-04 | 1,070 | 1,071 | 1,012 | 1,031 | 930,000 | 1,031 |
| 2022-07-01 | 1,047 | 1,084 | 1,043 | 1,051 | 1,152,600 | 1,051 |
| 2022-06-30 | 1,023 | 1,054 | 1,023 | 1,051 | 954,000 | 1,051 |
| 2022-06-29 | 1,017 | 1,023 | 1,006 | 1,022 | 573,500 | 1,022 |
| 2022-06-28 | 1,001 | 1,019 | 994 | 1,010 | 830,000 | 1,010 |
| 2022-06-27 | 1,014 | 1,022 | 992 | 999 | 689,600 | 999 |
| 2022-06-24 | 995 | 995 | 970 | 989 | 543,400 | 989 |
| 2022-06-23 | 990 | 1,012 | 988 | 1,000 | 479,800 | 1,000 |
| 2022-06-22 | 1,000 | 1,000 | 975 | 988 | 430,100 | 988 |
| 2022-06-21 | 973 | 1,001 | 965 | 993 | 573,800 | 993 |
| 2022-06-20 | 980 | 980 | 943 | 962 | 769,300 | 962 |
| 2022-06-17 | 975 | 995 | 975 | 982 | 1,224,400 | 982 |
| 2022-06-16 | 1,010 | 1,032 | 1,004 | 1,015 | 641,100 | 1,015 |
| 2022-06-15 | 1,032 | 1,040 | 991 | 995 | 945,400 | 995 |
| 2022-06-14 | 1,037 | 1,037 | 1,012 | 1,031 | 721,400 | 1,031 |
| 2022-06-13 | 1,037 | 1,059 | 1,037 | 1,050 | 485,300 | 1,050 |
| 2022-06-10 | 1,049 | 1,074 | 1,040 | 1,059 | 553,800 | 1,059 |
| 2022-06-09 | 1,063 | 1,068 | 1,051 | 1,053 | 570,400 | 1,053 |
| 2022-06-08 | 1,056 | 1,064 | 1,046 | 1,054 | 680,600 | 1,054 |
| 2022-06-07 | 1,071 | 1,072 | 1,044 | 1,049 | 886,700 | 1,049 |
| 2022-06-06 | 1,040 | 1,070 | 1,035 | 1,068 | 808,200 | 1,068 |
| 2022-06-03 | 1,040 | 1,055 | 1,024 | 1,040 | 903,700 | 1,040 |
| 2022-06-02 | 1,005 | 1,047 | 978 | 1,035 | 1,549,100 | 1,035 |
| 2022-06-01 | 945 | 989 | 943 | 983 | 1,062,500 | 983 |
| 2022-05-31 | 945 | 952 | 937 | 942 | 674,600 | 942 |
| 2022-05-30 | 954 | 959 | 941 | 943 | 907,900 | 943 |
| 2022-05-27 | 914 | 943 | 906 | 941 | 1,021,700 | 941 |
| 2022-05-26 | 874 | 899 | 871 | 894 | 596,000 | 894 |
| 2022-05-25 | 883 | 883 | 865 | 865 | 348,600 | 865 |
| 2022-05-24 | 892 | 914 | 881 | 884 | 632,100 | 884 |
| 2022-05-23 | 884 | 885 | 867 | 882 | 345,800 | 882 |
| 2022-05-20 | 875 | 883 | 868 | 881 | 433,200 | 881 |
| 2022-05-19 | 865 | 872 | 849 | 870 | 771,200 | 870 |
| 2022-05-18 | 890 | 896 | 881 | 895 | 387,800 | 895 |
| 2022-05-17 | 879 | 892 | 872 | 890 | 503,700 | 890 |
| 2022-05-16 | 873 | 881 | 860 | 872 | 495,400 | 872 |
| 2022-05-13 | 849 | 875 | 848 | 861 | 822,500 | 861 |
| 2022-05-12 | 862 | 869 | 856 | 861 | 360,000 | 861 |
| 2022-05-11 | 865 | 870 | 859 | 864 | 255,500 | 864 |
| 2022-05-10 | 878 | 882 | 860 | 873 | 483,100 | 873 |
| 2022-05-09 | 885 | 897 | 881 | 883 | 425,300 | 883 |
| 2022-05-06 | 882 | 897 | 866 | 897 | 698,000 | 897 |
| 2022-05-02 | 847 | 869 | 842 | 868 | 309,000 | 868 |
| 2022-04-28 | 855 | 855 | 839 | 847 | 447,600 | 847 |
| 2022-04-27 | 843 | 863 | 843 | 856 | 347,800 | 856 |
| 2022-04-26 | 845 | 860 | 842 | 858 | 277,000 | 858 |
| 2022-04-25 | 847 | 848 | 834 | 841 | 344,400 | 841 |
| 2022-04-22 | 856 | 865 | 852 | 862 | 214,800 | 862 |
| 2022-04-21 | 868 | 876 | 864 | 864 | 222,500 | 864 |
| 2022-04-20 | 882 | 882 | 860 | 871 | 399,700 | 871 |
| 2022-04-19 | 873 | 876 | 859 | 867 | 257,400 | 867 |
| 2022-04-18 | 839 | 872 | 837 | 869 | 460,400 | 869 |
| 2022-04-15 | 852 | 856 | 844 | 846 | 231,000 | 846 |
| 2022-04-14 | 857 | 864 | 848 | 853 | 245,400 | 853 |
| 2022-04-13 | 858 | 865 | 845 | 859 | 437,800 | 859 |
| 2022-04-12 | 864 | 880 | 863 | 866 | 520,900 | 866 |
| 2022-04-11 | 862 | 864 | 851 | 860 | 261,400 | 860 |
| 2022-04-08 | 851 | 854 | 831 | 852 | 403,400 | 852 |
| 2022-04-07 | 858 | 858 | 834 | 852 | 331,300 | 852 |
| 2022-04-06 | 866 | 873 | 859 | 867 | 244,600 | 867 |
| 2022-04-05 | 869 | 879 | 866 | 870 | 321,100 | 870 |
| 2022-04-04 | 862 | 869 | 846 | 860 | 273,900 | 860 |
| 2022-04-01 | 844 | 860 | 828 | 857 | 273,700 | 857 |
| 2022-03-31 | 858 | 862 | 847 | 847 | 378,300 | 847 |
| 2022-03-30 | 867 | 870 | 855 | 866 | 385,700 | 866 |
| 2022-03-29 | 892 | 892 | 870 | 885 | 526,400 | 885 |
| 2022-03-28 | 886 | 897 | 882 | 894 | 477,500 | 894 |
| 2022-03-25 | 890 | 891 | 873 | 883 | 335,400 | 883 |
| 2022-03-24 | 870 | 881 | 868 | 880 | 372,500 | 880 |
| 2022-03-23 | 872 | 889 | 870 | 884 | 528,700 | 884 |
| 2022-03-22 | 860 | 876 | 855 | 866 | 582,900 | 866 |
| 2022-03-18 | 851 | 858 | 836 | 845 | 522,900 | 845 |
| 2022-03-17 | 875 | 875 | 851 | 859 | 496,000 | 859 |
| 2022-03-16 | 850 | 858 | 841 | 854 | 416,100 | 854 |
| 2022-03-15 | 839 | 845 | 831 | 842 | 311,500 | 842 |
| 2022-03-14 | 818 | 836 | 818 | 832 | 448,300 | 832 |
| 2022-03-11 | 821 | 828 | 804 | 815 | 305,300 | 815 |
| 2022-03-10 | 794 | 830 | 793 | 824 | 605,800 | 824 |
| 2022-03-09 | 792 | 797 | 778 | 779 | 332,400 | 779 |
| 2022-03-08 | 796 | 801 | 782 | 789 | 454,200 | 789 |
| 2022-03-07 | 823 | 823 | 791 | 804 | 482,300 | 804 |
| 2022-03-04 | 824 | 832 | 819 | 826 | 507,400 | 826 |
| 2022-03-03 | 812 | 833 | 811 | 826 | 419,200 | 826 |
| 2022-03-02 | 820 | 822 | 806 | 809 | 443,000 | 809 |
| 2022-03-01 | 860 | 860 | 835 | 838 | 498,100 | 838 |
| 2022-02-28 | 849 | 861 | 842 | 860 | 445,900 | 860 |
| 2022-02-25 | 842 | 851 | 835 | 836 | 447,200 | 836 |
| 2022-02-24 | 847 | 848 | 827 | 846 | 413,800 | 846 |
| 2022-02-22 | 853 | 854 | 834 | 840 | 408,800 | 840 |
| 2022-02-21 | 878 | 878 | 861 | 864 | 323,100 | 864 |
| 2022-02-18 | 874 | 884 | 870 | 879 | 425,700 | 879 |
| 2022-02-17 | 890 | 898 | 879 | 886 | 490,300 | 886 |
| 2022-02-16 | 895 | 899 | 871 | 890 | 613,300 | 890 |
| 2022-02-15 | 873 | 901 | 873 | 894 | 679,400 | 894 |
| 2022-02-14 | 872 | 898 | 870 | 888 | 1,234,800 | 888 |
| 2022-02-10 | 849 | 863 | 842 | 858 | 453,600 | 858 |
| 2022-02-09 | 860 | 867 | 843 | 843 | 471,900 | 843 |
| 2022-02-08 | 834 | 857 | 834 | 856 | 514,100 | 856 |
| 2022-02-07 | 830 | 840 | 827 | 832 | 303,600 | 832 |
| 2022-02-04 | 830 | 844 | 816 | 838 | 556,200 | 838 |
| 2022-02-03 | 819 | 829 | 815 | 828 | 327,600 | 828 |
| 2022-02-02 | 794 | 822 | 792 | 821 | 566,800 | 821 |
| 2022-02-01 | 793 | 793 | 784 | 788 | 366,700 | 788 |
| 2022-01-31 | 794 | 800 | 785 | 792 | 231,700 | 792 |
| 2022-01-28 | 785 | 798 | 779 | 797 | 551,500 | 797 |
| 2022-01-27 | 780 | 790 | 768 | 772 | 924,000 | 772 |
| 2022-01-26 | 787 | 794 | 780 | 782 | 265,900 | 782 |
| 2022-01-25 | 798 | 798 | 779 | 783 | 475,200 | 783 |
| 2022-01-24 | 802 | 809 | 783 | 796 | 465,200 | 796 |
| 2022-01-21 | 794 | 804 | 790 | 804 | 617,600 | 804 |
| 2022-01-20 | 777 | 798 | 775 | 798 | 503,100 | 798 |
| 2022-01-19 | 782 | 794 | 774 | 779 | 576,500 | 779 |
| 2022-01-18 | 802 | 804 | 786 | 788 | 324,800 | 788 |
| 2022-01-17 | 792 | 804 | 788 | 791 | 379,600 | 791 |
| 2022-01-14 | 804 | 804 | 792 | 793 | 425,600 | 793 |
| 2022-01-13 | 813 | 816 | 803 | 807 | 264,300 | 807 |
| 2022-01-12 | 811 | 828 | 810 | 815 | 448,400 | 815 |
| 2022-01-11 | 799 | 812 | 791 | 811 | 392,400 | 811 |
| 2022-01-07 | 810 | 821 | 799 | 800 | 515,000 | 800 |
| 2022-01-06 | 820 | 827 | 808 | 808 | 386,600 | 808 |
| 2022-01-05 | 823 | 838 | 820 | 830 | 394,900 | 830 |
| 2022-01-04 | 828 | 828 | 810 | 825 | 368,000 | 825 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
