7741 HOYA(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
2022-05-19	12,500	12,660	12,305	12,605	995,900	12,605
2022-05-18	12,800	12,860	12,700	12,830	894,600	12,830
2022-05-17	12,145	12,625	12,145	12,585	994,600	12,585
2022-05-16	12,905	13,085	12,680	12,745	890,300	12,745
2022-05-13	12,335	12,680	12,265	12,585	973,500	12,585
2022-05-12	12,200	12,260	12,020	12,030	1,051,700	12,030
2022-05-11	12,400	12,650	12,370	12,390	1,135,500	12,390
2022-05-10	12,415	12,585	12,115	12,510	1,238,700	12,510
2022-05-09	12,650	13,025	12,610	12,625	1,280,600	12,625
2022-05-06	12,740	12,885	12,605	12,865	1,694,600	12,865
2022-05-02	13,140	13,140	12,670	12,730	1,168,900	12,730
2022-04-28	12,830	13,025	12,620	12,990	1,147,400	12,990
2022-04-27	12,810	12,840	12,440	12,735	1,678,000	12,735
2022-04-26	12,940	13,050	12,805	12,845	1,004,300	12,845
2022-04-25	12,665	12,940	12,625	12,850	719,400	12,850
2022-04-22	12,835	13,015	12,735	12,950	610,200	12,950
2022-04-21	13,080	13,210	12,975	13,150	853,300	13,150
2022-04-20	13,050	13,390	12,995	13,025	842,800	13,025
2022-04-19	13,100	13,170	12,855	12,940	600,800	12,940
2022-04-18	12,695	12,750	12,475	12,685	652,200	12,685
2022-04-15	12,795	12,895	12,705	12,755	684,200	12,755
2022-04-14	13,195	13,290	13,105	13,190	895,500	13,190
2022-04-13	13,045	13,250	12,930	12,955	2,203,600	12,955
2022-04-12	13,065	13,130	12,760	12,760	1,661,200	12,760
2022-04-11	13,640	13,695	13,275	13,365	828,800	13,365
2022-04-08	14,010	14,085	13,790	14,000	1,115,000	14,000
2022-04-07	13,965	14,020	13,610	13,825	913,000	13,825
2022-04-06	14,340	14,480	14,130	14,225	892,600	14,225
2022-04-05	14,645	14,780	14,295	14,465	1,153,000	14,465
2022-04-04	14,130	14,345	14,095	14,345	545,100	14,345
2022-04-01	13,920	14,135	13,790	14,040	760,700	14,040
2022-03-31	14,280	14,285	14,030	14,030	1,073,300	14,030
2022-03-30	14,455	14,580	14,080	14,170	943,700	14,170
2022-03-29	14,330	14,365	14,090	14,250	1,119,500	14,250
2022-03-28	14,155	14,155	13,900	14,050	720,000	14,050
2022-03-25	14,270	14,285	14,005	14,200	827,700	14,200
2022-03-24	13,950	14,085	13,680	14,085	1,164,400	14,085
2022-03-23	13,910	14,315	13,775	14,250	1,275,100	14,250
2022-03-22	13,760	13,870	13,585	13,750	1,185,100	13,750
2022-03-18	13,850	13,890	13,680	13,800	1,349,200	13,800
2022-03-17	13,370	13,730	13,300	13,655	1,226,500	13,655
2022-03-16	12,745	13,025	12,560	12,970	1,443,500	12,970
2022-03-15	12,630	12,840	12,450	12,620	1,577,800	12,620
2022-03-14	12,910	13,225	12,825	12,930	1,233,300	12,930
2022-03-11	13,690	13,720	13,165	13,210	1,453,000	13,210
2022-03-10	13,510	13,780	13,485	13,765	1,682,200	13,765
2022-03-09	12,855	13,070	12,780	12,870	1,282,900	12,870
2022-03-08	12,880	13,410	12,855	13,155	1,455,000	13,155
2022-03-07	13,000	13,455	12,970	13,035	1,131,000	13,035
2022-03-04	14,245	14,245	13,720	13,900	880,700	13,900
2022-03-03	14,375	14,440	14,020	14,295	1,085,800	14,295
2022-03-02	14,250	14,540	14,150	14,210	1,018,400	14,210
2022-03-01	14,830	15,105	14,805	14,875	1,044,500	14,875
2022-02-28	14,845	14,930	14,655	14,855	926,500	14,855
2022-02-25	14,420	14,875	14,345	14,820	1,369,700	14,820
2022-02-24	14,860	14,910	14,560	14,720	1,490,000	14,720
2022-02-22	14,530	15,015	14,510	14,940	929,000	14,940
2022-02-21	14,665	15,020	14,515	14,975	1,015,400	14,975
2022-02-18	14,715	15,265	14,640	15,155	1,279,500	15,155
2022-02-17	15,705	15,780	15,415	15,485	896,800	15,485
2022-02-16	15,605	15,800	15,530	15,760	930,400	15,760
2022-02-15	15,170	15,440	15,035	15,300	1,174,100	15,300
2022-02-14	15,400	15,525	15,170	15,355	1,024,700	15,355
2022-02-10	15,855	16,030	15,825	15,930	1,286,900	15,930
2022-02-09	15,635	16,185	15,520	15,980	1,400,500	15,980
2022-02-08	15,800	15,890	15,370	15,420	1,371,900	15,420
2022-02-07	15,580	15,615	15,070	15,470	1,184,700	15,470
2022-02-04	14,880	15,435	14,850	15,345	1,162,600	15,345
2022-02-03	15,055	15,510	15,020	15,140	1,681,000	15,140
2022-02-02	15,480	15,495	14,720	15,140	2,667,100	15,140
2022-02-01	15,055	15,510	14,475	14,780	1,893,200	14,780
2022-01-31	14,405	15,000	14,180	14,755	1,335,900	14,755
2022-01-28	14,200	14,430	13,910	14,105	1,703,100	14,105
2022-01-27	14,800	14,865	13,825	13,930	1,723,900	13,930
2022-01-26	14,500	14,935	14,435	14,735	1,397,400	14,735
2022-01-25	14,760	14,760	14,050	14,240	1,411,300	14,240
2022-01-24	14,655	14,850	14,535	14,800	1,336,600	14,800
2022-01-21	15,095	15,250	14,900	15,170	941,000	15,170
2022-01-20	15,400	15,445	14,835	15,235	1,002,400	15,235
2022-01-19	15,725	15,805	14,875	14,935	1,441,000	14,935
2022-01-18	15,785	16,145	15,745	15,950	1,010,800	15,950
2022-01-17	15,735	15,750	15,310	15,535	861,500	15,535
2022-01-14	15,300	15,530	15,070	15,235	1,268,900	15,235
2022-01-13	15,715	15,730	15,060	15,075	1,577,400	15,075
2022-01-12	15,735	15,870	15,640	15,835	1,345,200	15,835
2022-01-11	16,105	16,260	15,740	15,770	1,340,400	15,770
2022-01-07	16,380	16,540	15,980	16,180	1,162,200	16,180
2022-01-06	16,150	16,420	16,045	16,125	1,171,100	16,125
2022-01-05	17,290	17,440	16,365	16,470	1,594,100	16,470
2022-01-04	17,375	17,800	17,250	17,775	1,029,300	17,775

分割・併合履歴： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株