[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 
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
2016-08-171399.001456.001391.001452.00553400793321700
2016-08-161403.001413.001383.001391.00286300399300400
2016-08-151408.001422.001393.001399.00212700298859300
2016-08-121375.001407.001371.001400.00361400504653800
2016-08-101375.001386.001362.001364.00291500400385600
2016-08-091360.001371.001350.001368.00404100551428800
2016-08-081344.001365.001337.001363.00396700538289300
2016-08-051335.001339.001314.001319.00341500452196400
2016-08-041306.001338.001306.001332.00455200602801400
2016-08-031290.001319.001281.001300.00525700685914400
2016-08-021325.001339.001306.001307.00521200688501300
2016-08-011333.001344.001310.001335.00589500786629300
2016-07-291307.001364.001300.001359.007498001004696800
2016-07-281347.001366.001311.001313.0010787001432233200
2016-07-271379.001405.001367.001393.007582001053956400
2016-07-261420.001430.001368.001370.00554100765081700
2016-07-251391.001417.001382.001415.00665200935484600
2016-07-221384.001392.001372.001384.00606200837917300
2016-07-211404.001414.001387.001400.00619900867700500
2016-07-201370.001384.001350.001379.00701700961170300
2016-07-191371.001375.001335.001370.009805001335520600
2016-07-151400.001420.001368.001373.009058001257909900
2016-07-141395.001408.001390.001404.00398700558016700
2016-07-131425.001426.001401.001409.00538200761498200
2016-07-121372.001397.001356.001377.00658200908967600
2016-07-111317.001349.001311.001342.00605000806747900
2016-07-081305.001325.001285.001287.00494900643230700
2016-07-071325.001335.001293.001305.00707900925816700
2016-07-061338.001343.001305.001323.00728200958781700
2016-07-051387.001412.001344.001359.009576001312886400
2016-07-041381.001404.001366.001390.00676900941652200
2016-07-011398.001414.001380.001389.00462900642322500
2016-06-301411.001413.001373.001377.00511400709800800
2016-06-291390.001403.001365.001392.00468200650092000
2016-06-281378.001400.001354.001393.00699800968705400
2016-06-271425.001425.001380.001403.009388001313696500
2016-06-241548.001556.001406.001417.00568400833680100
2016-06-231529.001553.001521.001549.00354200546185100
2016-06-221545.001554.001525.001547.00363400560140000
2016-06-211522.001565.001504.001559.00382200588610000
2016-06-201533.001556.001525.001548.00378500584864100
2016-06-171504.001523.001492.001495.00510400767514200
2016-06-161537.001543.001487.001491.00447500675457600
2016-06-151507.001550.001499.001541.00642700983004600
2016-06-141526.001533.001509.001516.006602001002316900
2016-06-131600.001600.001550.001553.00443700693537800
2016-06-101637.001638.001603.001622.00495900804499000
2016-06-091642.001648.001622.001625.00460300750282000
2016-06-081691.001694.001642.001671.00346200576589200
2016-06-071649.001688.001647.001678.00537300898583500
2016-06-061630.001639.001600.001638.00411900670119500
2016-06-031652.001652.001627.001646.00422000691838300
2016-06-021694.001699.001624.001643.006835001125962900
2016-06-011708.001714.001665.001677.007649001289910000
2016-05-311650.001682.001641.001681.006138001024437600
2016-05-301654.001663.001631.001645.00378500620846900
2016-05-271659.001678.001640.001641.00557500920324800
2016-05-261639.001654.001624.001644.006696001101704600
2016-05-251589.001605.001582.001601.00460600734891200
2016-05-241592.001622.001567.001575.00567900900673100
2016-05-231610.001618.001585.001589.00502100800350300
2016-05-201583.001622.001581.001614.008925001436792200
2016-05-191580.001606.001557.001583.0012384001957637400
2016-05-181574.001578.001533.001565.007579001179519800
2016-05-171593.001618.001577.001585.006856001091495200
2016-05-161626.001652.001587.001590.007751001247370300
2016-05-131672.001676.001631.001631.0010258001687813500
2016-05-121731.001766.001616.001640.0011976002007019800
2016-05-111798.001807.001755.001756.005678001008577600
2016-05-101735.001786.001725.001786.00454100802477100
2016-05-091753.001772.001737.001744.00353600618215100
2016-05-061757.001765.001718.001733.00256500444289100
2016-05-021761.001770.001726.001749.00393600687265600
2016-04-281892.001902.001815.001821.00314300580649600
2016-04-271883.001904.001865.001866.00219600412744500
2016-04-261866.001905.001862.001886.00328300617855700
2016-04-251868.001879.001851.001862.00358500668383200
2016-04-221872.001886.001826.001850.005476001010624100
2016-04-211910.001920.001884.001891.00263000499063700
2016-04-201877.001894.001859.001871.00313100586276500
2016-04-191825.001872.001824.001864.00268500498907100
2016-04-181805.001831.001803.001813.00361100655246000
2016-04-151918.001930.001879.001885.00459700869411600
2016-04-141904.001946.001898.001945.00422000812736300
2016-04-131862.001884.001854.001882.00443200829733500
2016-04-121846.001857.001820.001854.00257500475717800
2016-04-111845.001858.001808.001844.00309800567335600
2016-04-081802.001871.001791.001844.00527300966226800
2016-04-071806.001831.001787.001806.00462900834531900
2016-04-061819.001831.001790.001816.00358300650194700
2016-04-051816.001842.001811.001825.00409400746931800
2016-04-041857.001873.001828.001841.00327300604671900
2016-04-011942.001942.001853.001859.00362200681697900
2016-03-311990.001990.001939.001943.00392300768626900
2016-03-302005.002039.001993.001994.00304200611584600
2016-03-291993.002012.001969.002012.00360100720011200
2016-03-281971.002022.001958.002021.005251001045475000
2016-03-251968.001978.001941.001959.00291800571471300
2016-03-241976.001987.001961.001972.00225000443328700
2016-03-231960.001980.001952.001976.00398700784909000
2016-03-221985.002000.001925.001952.00358300700016200
2016-03-182007.002014.001952.001957.00342300673027000
2016-03-172019.002060.002003.002024.00435000883840100
2016-03-162002.002032.001999.002002.00298100598519100
2016-03-152006.002049.002001.002022.00443400897349800
2016-03-141992.002025.001972.002006.00425900853716000
2016-03-111942.001986.001914.001973.005172001011906600
2016-03-101921.001981.001915.001981.00364800717696600
2016-03-091940.001950.001901.001913.00302600579826400
2016-03-081952.001970.001921.001949.00233500455426300
2016-03-071997.002009.001951.001959.00264600519096600
2016-03-041985.002002.001957.001989.00355900706036900
2016-03-031969.002007.001961.001987.00358000709995300
2016-03-021996.002009.001967.001991.00421300838982300
2016-03-011930.001949.001907.001941.005882001136135700
2016-02-291980.001999.001944.001945.005878001152789400
2016-02-261956.001988.001950.001964.006372001253457700
2016-02-251861.001966.001861.001942.0011096002141560300
2016-02-241780.001869.001780.001859.0012380002290613100
2016-02-231842.001856.001789.001803.007703001393333900
2016-02-221817.001878.001816.001850.00421200778386800
2016-02-191823.001845.001804.001823.00376800685438800
2016-02-181903.001920.001859.001863.00433100812896500
2016-02-171861.001898.001816.001840.006141001136957000
2016-02-161852.001899.001832.001859.006326001181986300
2016-02-151801.001861.001775.001844.0010032001826602200
2016-02-121752.001772.001705.001715.008992001564489000
2016-02-101907.001918.001779.001810.006494001183468000
2016-02-091937.001957.001891.001904.006555001257645400
2016-02-081942.002012.001937.001995.007722001532655400
2016-02-052004.002020.001926.001948.009321001826930500
2016-02-042079.002093.002044.002053.006512001345659700
2016-02-032110.002139.002080.002098.006934001453362200
2016-02-022179.002194.002117.002136.0011238002417690200
2016-02-012055.002151.002034.002144.009006001895824500
2016-01-291870.002033.001870.002033.0014681002893020100
2016-01-282011.002059.002003.002050.006851001398335600
2016-01-272074.002088.002017.002027.005167001052353000
2016-01-262032.002064.002018.002024.00364700741744400
2016-01-252057.002097.002035.002082.005028001041349800
2016-01-222011.002064.001987.002060.005720001158121600
2016-01-212001.002047.001962.001962.00497800992795500
2016-01-202085.002085.002005.002012.00414500845620000
2016-01-192090.002118.002073.002094.00339400709190700
2016-01-182077.002108.002053.002102.005278001102125800
2016-01-152165.002195.002115.002122.006152001316554700
2016-01-142162.002178.002110.002146.005333001139236900
2016-01-132181.002227.002151.002223.006428001410250400
2016-01-122215.002235.002181.002183.004866001070025600
2016-01-082266.002291.002235.002252.00343600777302200
2016-01-072290.002339.002261.002272.00397000908776200
2016-01-062277.002330.002263.002293.00332400761705600
2016-01-052281.002321.002254.002298.004600001055509800
2016-01-042338.002382.002287.002292.005109001178895100
2015-12-302359.002390.002340.002375.00262900623032700
2015-12-292317.002377.002300.002343.00401900940039300
2015-12-282352.002370.002266.002301.005366001234048000
2015-12-252321.002383.002321.002349.00234600550812300
2015-12-242412.002426.002342.002347.00260000616177600
2015-12-222387.002402.002356.002385.00335400800138800
2015-12-212393.002426.002338.002376.00266900632970700
2015-12-182434.002486.002397.002397.005369001305212100
2015-12-172408.002472.002381.002420.004743001151578400
2015-12-162350.002377.002307.002351.00322600756619200
2015-12-152362.002411.002330.002339.00333400786048600
2015-12-142352.002396.002346.002384.00352000836874800
2015-12-112398.002468.002397.002398.004287001032702100
2015-12-102432.002472.002428.002430.00303500740893400
2015-12-092556.002565.002452.002465.005906001464938000
2015-12-082558.002577.002528.002542.00294300749263500
2015-12-072539.002579.002534.002547.00326600832213900
2015-12-042524.002559.002483.002496.00318900800210700
2015-12-032554.002568.002527.002547.00337900858576900
2015-12-022580.002600.002544.002557.005777001480005800
2015-12-012588.002649.002585.002628.005136001346428600

   ※ 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