[8242 東証1部] エイチ・ツー・オー リテイリング 日足 時系列データ

[8242 東証1部] エイチ・ツー・オー リテイリング (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-231942.001970.001938.001960.00368700722387800
2017-08-221924.001939.001920.001924.00312600603015500
2017-08-211929.001932.001911.001915.00150400288494000
2017-08-181917.001931.001910.001917.00334700642726600
2017-08-171954.001966.001940.001948.00284000553567500
2017-08-161964.001973.001954.001962.00290100569523300
2017-08-151997.002015.001984.001985.00364700727914800
2017-08-141987.001993.001969.001981.00302400599627100
2017-08-101969.002005.001969.002000.00379300754961700
2017-08-091973.001985.001951.001969.00406300798611000
2017-08-082000.002002.001971.001973.00461800916723600
2017-08-071979.002004.001975.002000.005468001088999700
2017-08-041957.001975.001916.001965.0010723002092184100
2017-08-031893.001896.001873.001879.00422800794622700
2017-08-021865.001891.001851.001884.007082001329339200
2017-08-011822.001858.001813.001855.005570001027770700
2017-07-311832.001839.001804.001806.0012038002180184400
2017-07-281963.001963.001831.001852.0015787002955399900
2017-07-271851.001871.001841.001846.006103001128718200
2017-07-261866.001884.001851.001874.00452200845070500
2017-07-251878.001885.001859.001865.00375400701137000
2017-07-241894.001901.001874.001878.00510600960149500
2017-07-211926.001933.001907.001915.00195200373969400
2017-07-201918.001937.001916.001928.00275800531155200
2017-07-191941.001963.001909.001918.00352000678385400
2017-07-181920.001925.001887.001911.00323700616208900
2017-07-141931.001948.001922.001926.00291000562928100
2017-07-131918.001931.001909.001923.00434000833661000
2017-07-121937.001939.001906.001909.00387300742824400
2017-07-111930.001945.001919.001942.00333700645911300
2017-07-101955.001955.001929.001933.00389000753241700
2017-07-071958.001961.001934.001939.00464800903040100
2017-07-062000.002001.001957.001970.006769001335902100
2017-07-052018.002027.002001.002019.00298800601476500
2017-07-042080.002080.002016.002028.005810001181970100
2017-07-032012.002037.002003.002011.005908001190315600
2017-06-302056.002061.002027.002043.00389500796020200
2017-06-292030.002073.002017.002070.006990001437290900
2017-06-282017.002043.002007.002025.00323100654677800
2017-06-272014.002023.001996.002019.006997001410197800
2017-06-262018.002030.002004.002004.00341600687230400
2017-06-232032.002033.002010.002024.00265800537112400
2017-06-222043.002053.002023.002033.00456300929506200
2017-06-212048.002058.002033.002045.004987001020029900
2017-06-202074.002086.002065.002066.00344600714873100
2017-06-192035.002076.002029.002066.005662001167102300
2017-06-162013.002055.002013.002029.008141001652715000
2017-06-151954.002008.001954.002005.006029001198365200
2017-06-141949.001971.001938.001947.00476100929977800
2017-06-131918.001960.001914.001940.00357000694368200
2017-06-121903.001932.001900.001921.00277500532663000
2017-06-091902.001950.001901.001939.006153001187896400
2017-06-081944.001945.001916.001919.00392700757109200
2017-06-071949.001950.001926.001941.00492300953639300
2017-06-061983.001988.001944.001946.00413500809207600
2017-06-051993.002004.001974.001981.005155001023149900
2017-06-021936.002020.001934.002013.0018891003773776700
2017-06-011854.001891.001854.001886.00339800639605400
2017-05-311840.001866.001840.001857.005639001046551800
2017-05-301860.001860.001839.001841.00327800605419800
2017-05-291832.001888.001828.001872.006823001277515500
2017-05-261875.001879.001833.001835.00498700922717100
2017-05-251886.001896.001872.001875.00422400795055700
2017-05-241847.001896.001847.001895.007056001326447100
2017-05-231843.001877.001834.001838.0011762002173421900
2017-05-221908.001935.001906.001923.005463001050040700
2017-05-191888.001925.001869.001924.006665001270434400
2017-05-181839.001895.001838.001882.0014400002702624300
2017-05-171834.001855.001828.001845.005692001050459600
2017-05-161846.001863.001835.001853.005506001018288300
2017-05-151825.001852.001825.001838.005850001076295300
2017-05-121835.001839.001756.001835.0023725004312547300
2017-05-111971.001977.001943.001956.007174001404631700
2017-05-102000.002014.001974.001986.005173001030720700
2017-05-092000.002007.001988.001998.00273200545668500
2017-05-081963.002001.001960.002001.005200001033869600
2017-05-021901.001945.001901.001941.00354900687260600
2017-05-011890.001894.001872.001893.00261500492996000
2017-04-281888.001908.001869.001889.00524600991284400
2017-04-271896.001896.001881.001886.00255800482573400
2017-04-261887.001897.001872.001896.00320800605518300
2017-04-251865.001874.001861.001870.00295500552049100
2017-04-241881.001894.001865.001872.00294700552657300
2017-04-211837.001856.001825.001842.00328600605221000
2017-04-201813.001840.001804.001829.00301300549678100
2017-04-191793.001818.001790.001812.00350300633170000
2017-04-181796.001809.001793.001799.00349000628149600
2017-04-171765.001797.001765.001789.00323000576004800
2017-04-141778.001791.001765.001771.00265900471710200
2017-04-131777.001791.001771.001787.00315200561868700
2017-04-121769.001792.001766.001778.00361500643043800
2017-04-111775.001794.001775.001785.00272400486267100
2017-04-101789.001791.001769.001782.00473500843369400
2017-04-071750.001784.001737.001767.006869001210209300
2017-04-061769.001776.001724.001732.00375800655100400
2017-04-051775.001785.001759.001771.00349800619195900
2017-04-041797.001799.001758.001773.00508800903795100
2017-04-031801.001818.001787.001806.00470700849736900
2017-03-311809.001826.001790.001790.00426100769705000
2017-03-301825.001830.001789.001797.00291400526751500
2017-03-291847.001849.001818.001837.00331900608568600
2017-03-281838.001859.001837.001853.00362100669199400
2017-03-271855.001858.001821.001828.00356500653167600
2017-03-241843.001879.001840.001869.00271600507090000
2017-03-231847.001852.001831.001844.00314300579343900
2017-03-221878.001880.001856.001857.00383700716280900
2017-03-211913.001924.001902.001907.00462700883217500
2017-03-171925.001935.001917.001928.00316200609107500
2017-03-161927.001943.001918.001941.00307100594067000
2017-03-151960.001968.001951.001957.00182200356765300
2017-03-141980.001989.001967.001967.00195100384769800
2017-03-131964.001975.001955.001972.00343300675476600
2017-03-101963.001973.001932.001972.00417500816839000
2017-03-091934.001943.001924.001933.00249700482838900
2017-03-081957.001957.001929.001934.00315500611631500
2017-03-071942.001976.001938.001952.00355100695866200
2017-03-061925.001952.001915.001943.00344000667525600
2017-03-031967.001972.001937.001947.00358200698941800
2017-03-021959.001980.001951.001976.006710001320488100
2017-03-011900.001927.001897.001913.00265200507080800
2017-02-281914.001937.001901.001902.00419600804096200
2017-02-271904.001917.001892.001911.00304700581497600
2017-02-241911.001948.001911.001919.00495700954727300
2017-02-231939.001944.001921.001928.00227300438559100
2017-02-221938.001966.001923.001934.006796001318706400
2017-02-211870.001927.001858.001920.00388800741958800
2017-02-201870.001877.001852.001870.00361000674210300
2017-02-171851.001868.001843.001866.00386600719572300
2017-02-161880.001888.001853.001866.00393300733383600
2017-02-151865.001892.001861.001879.00298300561406600
2017-02-141883.001912.001867.001867.00465200877662400
2017-02-131880.001899.001875.001885.00504200951780400
2017-02-101850.001880.001839.001870.00519900971289600
2017-02-091815.001828.001799.001801.005754001041899800
2017-02-081820.001843.001812.001836.00307600563719300
2017-02-071823.001839.001818.001821.00335600612682500
2017-02-061860.001865.001838.001847.00303500560918000
2017-02-031838.001870.001825.001839.00393700725118200
2017-02-021900.001931.001845.001852.006880001295956000
2017-02-011858.001889.001846.001883.00497900932882600
2017-01-311881.001885.001857.001873.00490900919190500
2017-01-301870.001903.001843.001873.006942001295490000
2017-01-271848.001870.001766.001852.0012015002192085400
2017-01-261775.001802.001773.001785.00523400933413200
2017-01-251796.001805.001756.001775.00403300715451600
2017-01-241761.001784.001758.001766.00296200524430300
2017-01-231795.001795.001772.001772.00303900540701000
2017-01-201821.001832.001810.001827.00235700429900700
2017-01-191832.001852.001828.001831.00282500518619500
2017-01-181817.001826.001795.001816.00382200692949100
2017-01-171854.001854.001806.001810.00254900463934100
2017-01-161858.001865.001832.001844.00235700434891900
2017-01-131833.001874.001831.001865.00315400587343800
2017-01-121860.001874.001829.001846.00369000681639300
2017-01-111863.001884.001855.001864.00343400641145500
2017-01-101870.001885.001854.001861.00427900797546500
2017-01-061871.001886.001860.001885.00301200565140100
2017-01-051850.001925.001850.001889.0010025001894925200
2017-01-041811.001840.001801.001834.00440700805877000
2016-12-301770.001802.001765.001784.00224800401030300
2016-12-291801.001807.001765.001777.00504200897056300
2016-12-281815.001824.001801.001810.00300800545264800
2016-12-271832.001835.001809.001816.00268200488250500
2016-12-261842.001845.001831.001835.00222200408400000
2016-12-221832.001847.001822.001842.00451100828986500
2016-12-211869.001869.001821.001830.005747001057543000
2016-12-201890.001907.001876.001890.00451700854518700
2016-12-191907.001913.001868.001902.00509500964098200
2016-12-161884.001924.001883.001922.00470500899107000
2016-12-151862.001898.001862.001882.00347600654097800
2016-12-141860.001863.001818.001856.005478001012862600
2016-12-131835.001844.001812.001838.00384500704181000
2016-12-121822.001868.001791.001829.008024001464773700
2016-12-091827.001856.001821.001856.00480500884897000
2016-12-081800.001835.001799.001820.005591001014961200
2016-12-071757.001775.001748.001775.00373400659645800
2016-12-061733.001751.001730.001743.00464900809937000
2016-12-051736.001736.001702.001712.00396800679813900
2016-12-021718.001731.001706.001723.00308900530756000
2016-12-011741.001741.001716.001725.00425900735351600
2016-11-301708.001722.001702.001711.00356300609987600
2016-11-291710.001722.001688.001694.00452900770130300
2016-11-281733.001738.001695.001716.00536600918126500
2016-11-251741.001759.001739.001755.00398700698395700
2016-11-241734.001748.001725.001744.00481100836796800
2016-11-221695.001726.001694.001720.00495100848982000
2016-11-211660.001697.001660.001697.00304300512896300
2016-11-181623.001648.001610.001646.00380600623708100
2016-11-171605.001619.001592.001602.00463100742652100
2016-11-161627.001643.001616.001634.00310100507137800
2016-11-151629.001629.001597.001608.00326200524831300
2016-11-141605.001639.001598.001623.00524600852587600
2016-11-111582.001611.001580.001586.006630001058261300
2016-11-101552.001562.001538.001558.00568400882433400
2016-11-091535.001562.001457.001482.009452001425135400
2016-11-081545.001550.001501.001517.00464800704801900
2016-11-071542.001545.001527.001534.00340100522863300
2016-11-041521.001535.001504.001514.00397000601486200
2016-11-021560.001560.001535.001545.00536000828935000
2016-11-011563.001569.001546.001565.00453600708416200
2016-10-311588.001591.001552.001560.00604200946247200
2016-10-281617.001633.001604.001609.00511300824107800
2016-10-271605.001648.001583.001590.0014297002298024700
2016-10-261544.001561.001535.001554.00533900825365600
2016-10-251540.001569.001540.001547.007196001115310200
2016-10-241580.001581.001497.001540.0013429002056253000
2016-10-211590.001624.001590.001596.007919001270824100
2016-10-201546.001587.001536.001584.00554100872314700
2016-10-191535.001552.001526.001535.00294000450803700
2016-10-181510.001541.001510.001530.00346900528980500
2016-10-171521.001544.001514.001534.00319200488577100
2016-10-141521.001548.001515.001535.00336500514760100
2016-10-131549.001556.001517.001520.00279000427091700
2016-10-121539.001555.001526.001542.00323800499736400
2016-10-111586.001586.001544.001549.00555900867212100
2016-10-071590.001597.001543.001564.0018319002885781700
2016-10-061521.001554.001512.001518.00422000645585700
2016-10-051500.001520.001489.001509.00519200783923800
2016-10-041464.001484.001449.001479.00302300445826300
2016-10-031450.001465.001442.001454.00244300355779700
2016-09-301420.001438.001398.001430.00423500601415400
2016-09-291456.001471.001449.001469.00243300356063600
2016-09-281460.001460.001431.001437.00245900354542400
2016-09-271464.001481.001436.001481.00381100557183100
2016-09-261504.001507.001471.001475.00243400362187600
2016-09-231510.001514.001493.001510.00266300401311500
2016-09-211454.001510.001446.001510.00217500322173900
2016-09-201457.001474.001444.001453.00276700403040800
2016-09-161451.001475.001449.001473.00332900488853900
2016-09-151465.001469.001442.001452.00242200351648200
2016-09-141480.001484.001460.001468.00190000279956500
2016-09-131496.001514.001476.001486.00337800502949300
2016-09-121505.001508.001477.001488.00298200443632700
2016-09-091488.001533.001483.001525.00364900552105200
2016-09-081477.001490.001464.001487.00247200365417900
2016-09-071482.001490.001458.001477.00258700381991800
2016-09-061494.001501.001483.001493.00202900303001000
2016-09-051509.001521.001487.001487.00420200631670000
2016-09-021421.001476.001421.001473.00366500535526400
2016-09-011403.001420.001402.001413.00292400413464900
2016-08-311422.001423.001393.001408.00299200420109200
2016-08-301370.001411.001361.001408.00305800426646900
2016-08-291414.001426.001377.001384.00311200431861600
2016-08-261413.001413.001385.001390.00236200328867800
2016-08-251439.001439.001415.001422.00171700244668900
2016-08-241409.001436.001399.001430.00351300501267400
2016-08-231408.001415.001383.001388.00317400441969700
2016-08-221403.001425.001402.001422.00283600401546600
2016-08-191404.001417.001386.001398.00283100396849700
2016-08-181430.001447.001410.001414.00389400555678400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog