[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 
2017-12-152201.002248.002201.002234.00339000757189700
2017-12-142234.002235.002208.002225.00169500376695600
2017-12-132212.002224.002202.002211.00151300334691300
2017-12-122228.002233.002205.002208.00182800404653300
2017-12-112221.002230.002202.002217.00194600430701700
2017-12-082195.002229.002193.002213.005932001309006200
2017-12-072207.002249.002187.002245.00372900833401100
2017-12-062222.002222.002180.002183.00207000454554400
2017-12-052177.002227.002173.002221.00437300963856400
2017-12-042191.002217.002183.002185.00359800789924300
2017-12-012170.002195.002164.002183.005839001273983200
2017-11-302144.002194.002129.002188.008399001822671300
2017-11-292078.002136.002070.002134.00434900922181100
2017-11-282071.002089.002061.002064.00239700496371300
2017-11-272079.002082.002061.002074.00206500428160000
2017-11-242043.002077.002028.002072.00262100540942800
2017-11-222085.002094.002059.002059.00328900680327500
2017-11-212021.002083.002008.002070.007823001609422400
2017-11-202033.002045.002011.002016.007694001556904800
2017-11-172090.002094.002041.002050.006384001315432500
2017-11-162055.002092.002047.002074.005328001102510400
2017-11-152125.002128.002063.002080.00350700730587000
2017-11-142134.002149.002116.002133.00383200817607200
2017-11-132185.002187.002139.002153.004649001002686800
2017-11-102125.002157.002122.002155.00355200762346000
2017-11-092136.002195.002133.002164.006817001475428000
2017-11-082118.002135.002106.002128.00352500747284400
2017-11-072088.002132.002085.002132.00406300860691800
2017-11-062078.002103.002063.002089.007109001482797500
2017-11-022100.002103.002054.002060.005545001149108300
2017-11-012100.002108.002033.002079.0013722002839698700
2017-10-312074.002105.002067.002087.006276001310338100
2017-10-302106.002114.002083.002092.009176001921083500
2017-10-272056.002138.002056.002124.008046001700116800
2017-10-262137.002153.002051.002058.007367001536342100
2017-10-252144.002148.002102.002105.00345300730632100
2017-10-242143.002155.002139.002145.00255000546761100
2017-10-232171.002171.002137.002144.00220600473346800
2017-10-202126.002159.002126.002140.00390600837310500
2017-10-192150.002166.002138.002148.00418000898850200
2017-10-182095.002134.002094.002133.00330600701086600
2017-10-172130.002132.002095.002110.00244900515859800
2017-10-162110.002127.002103.002118.00270500572658100
2017-10-132064.002112.002064.002100.00430200901361000
2017-10-122081.002082.002056.002062.00461800953490500
2017-10-112092.002105.002068.002087.005212001087349700
2017-10-102070.002099.002067.002093.00308100643833200
2017-10-062113.002113.002060.002066.00421100873331600
2017-10-052099.002120.002080.002108.00310300653847700
2017-10-042071.002109.002071.002102.004810001007256500
2017-10-032040.002075.002040.002071.005774001189004000
2017-10-022004.002026.002004.002025.00295300596322900
2017-09-291995.002009.001988.002006.00217500435021300
2017-09-281980.001999.001973.001999.00392500780494200
2017-09-271995.001999.001932.001953.00470900921717300
2017-09-261980.002004.001979.002004.00339600676943700
2017-09-251984.001993.001973.001982.00290600576150200
2017-09-222005.002006.001944.001971.006191001217917900
2017-09-211980.002015.001977.002000.00498500998021300
2017-09-201955.001996.001941.001972.006009001184991600
2017-09-191901.001973.001901.001967.006869001337733500
2017-09-151951.001952.001883.001886.008327001584228800
2017-09-141970.001978.001953.001959.00355800698759500
2017-09-131984.001994.001972.001986.00193700384552500
2017-09-121980.001991.001971.001974.00292200578120600
2017-09-111912.001960.001912.001953.00354300689985000
2017-09-081918.001929.001893.001897.00324300619111000
2017-09-071935.001951.001921.001925.00260100502621100
2017-09-061907.001933.001896.001931.00215600414096300
2017-09-051937.001943.001909.001913.00238700458638400
2017-09-041955.001964.001927.001939.00250000484897700
2017-09-011982.001986.001955.001965.00428200841080300
2017-08-311947.001990.001946.001984.00362900718327300
2017-08-301964.001974.001947.001967.00324800639132500
2017-08-291935.001956.001932.001949.00207000403176600
2017-08-281967.001967.001940.001965.00251500492241300
2017-08-251951.001983.001947.001970.00475900937195000
2017-08-241956.001961.001931.001935.00199400387001600
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

   ※ 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。 

Twitter