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
2022-11-28	14,505	14,590	14,335	14,555	1,060,800	14,555
2022-11-25	14,830	14,855	14,615	14,705	956,500	14,705
2022-11-24	14,720	14,890	14,635	14,730	1,396,300	14,730
2022-11-22	14,410	14,545	14,400	14,465	1,211,200	14,465
2022-11-21	14,070	14,315	14,000	14,300	760,600	14,300
2022-11-18	14,400	14,475	14,135	14,135	1,079,200	14,135
2022-11-17	14,595	14,735	14,475	14,505	672,100	14,505
2022-11-16	14,770	14,870	14,520	14,550	1,216,700	14,550
2022-11-15	15,065	15,190	14,925	14,925	863,700	14,925
2022-11-14	14,895	15,180	14,770	15,050	1,810,500	15,050
2022-11-11	14,085	14,800	14,065	14,740	1,587,300	14,740
2022-11-10	13,600	13,685	13,490	13,565	744,300	13,565
2022-11-09	13,665	13,780	13,530	13,635	1,020,200	13,635
2022-11-08	13,580	13,810	13,545	13,745	888,300	13,745
2022-11-07	13,300	13,520	13,255	13,475	977,900	13,475
2022-11-04	13,180	13,370	13,065	13,185	1,793,300	13,185
2022-11-02	13,550	13,655	13,335	13,365	1,215,800	13,365
2022-11-01	13,850	13,955	13,695	13,705	1,398,300	13,705
2022-10-31	13,620	13,940	13,510	13,875	1,758,100	13,875
2022-10-28	13,590	13,995	13,340	13,810	2,468,600	13,810
2022-10-27	14,655	14,915	14,345	14,450	1,683,800	14,450
2022-10-26	14,845	14,915	14,700	14,700	787,900	14,700
2022-10-25	14,625	14,740	14,535	14,555	1,126,900	14,555
2022-10-24	14,420	14,665	14,375	14,410	817,800	14,410
2022-10-21	14,185	14,315	14,105	14,145	1,328,200	14,145
2022-10-20	14,610	14,675	14,310	14,395	1,266,200	14,395
2022-10-19	14,655	15,015	14,655	14,910	912,200	14,910
2022-10-18	14,625	14,835	14,580	14,820	1,093,400	14,820
2022-10-17	14,210	14,395	14,105	14,350	1,234,300	14,350
2022-10-14	13,975	14,640	13,975	14,475	1,510,500	14,475
2022-10-13	14,015	14,115	13,765	13,780	1,396,700	13,780
2022-10-12	14,010	14,225	13,965	14,100	1,329,600	14,100
2022-10-11	14,450	14,550	14,020	14,120	1,752,700	14,120
2022-10-07	14,830	15,030	14,820	14,880	1,091,100	14,880
2022-10-06	14,935	15,215	14,925	15,025	1,475,000	15,025
2022-10-05	14,700	15,040	14,695	14,995	1,537,500	14,995
2022-10-04	14,240	14,695	14,240	14,630	1,668,900	14,630
2022-10-03	13,605	13,930	13,460	13,890	1,899,900	13,890
2022-09-30	13,930	14,060	13,560	13,880	10,719,700	13,880
2022-09-29	14,005	14,120	13,805	14,025	2,335,100	14,025
2022-09-28	13,630	13,955	13,585	13,755	1,908,100	13,755
2022-09-27	13,670	13,775	13,415	13,590	1,606,200	13,590
2022-09-26	13,720	13,805	13,555	13,555	1,605,600	13,555
2022-09-22	14,070	14,200	13,995	14,105	1,497,200	14,105
2022-09-21	14,500	14,625	14,245	14,245	1,281,800	14,245
2022-09-20	14,700	14,895	14,425	14,485	1,173,900	14,485
2022-09-16	14,670	14,845	14,590	14,650	1,295,400	14,650
2022-09-15	14,720	14,865	14,640	14,780	835,500	14,780
2022-09-14	14,740	14,925	14,705	14,765	1,465,200	14,765
2022-09-13	15,115	15,345	15,115	15,290	942,200	15,290
2022-09-12	15,110	15,345	15,105	15,260	1,024,900	15,260
2022-09-09	14,940	15,265	14,705	14,855	2,070,900	14,855
2022-09-08	14,470	15,050	14,260	15,045	2,286,400	15,045
2022-09-07	14,275	14,510	14,095	14,470	1,826,800	14,470
2022-09-06	14,550	14,960	14,245	14,470	2,345,700	14,470
2022-09-05	13,925	14,150	13,815	14,090	797,900	14,090
2022-09-02	14,140	14,415	13,890	13,935	1,320,800	13,935
2022-09-01	14,340	14,530	14,060	14,135	1,428,600	14,135
2022-08-31	14,055	14,320	14,025	14,250	2,119,100	14,250
2022-08-30	14,295	14,450	14,215	14,395	717,400	14,395
2022-08-29	14,265	14,315	14,030	14,240	950,300	14,240
2022-08-26	14,770	14,915	14,655	14,705	809,700	14,705
2022-08-25	14,810	14,860	14,615	14,770	720,100	14,770
2022-08-24	14,670	14,850	14,545	14,605	1,107,000	14,605
2022-08-23	14,800	14,960	14,770	14,890	1,136,700	14,890
2022-08-22	14,625	14,985	14,510	14,855	1,066,000	14,855
2022-08-19	14,705	14,760	14,605	14,665	725,600	14,665
2022-08-18	14,950	14,950	14,650	14,700	886,900	14,700
2022-08-17	14,885	15,160	14,830	15,150	889,200	15,150
2022-08-16	14,855	14,935	14,630	14,890	745,900	14,890
2022-08-15	14,815	14,945	14,700	14,840	771,400	14,840
2022-08-12	14,220	14,700	14,220	14,685	1,131,900	14,685
2022-08-10	14,230	14,320	14,090	14,170	897,800	14,170
2022-08-09	14,485	14,755	14,475	14,480	733,100	14,480
2022-08-08	14,400	14,540	14,305	14,485	1,090,100	14,485
2022-08-05	14,520	14,735	14,370	14,685	1,636,000	14,685
2022-08-04	13,870	13,960	13,775	13,955	927,500	13,955
2022-08-03	13,620	13,835	13,490	13,820	1,357,700	13,820
2022-08-02	13,545	13,730	13,320	13,395	1,300,000	13,395
2022-08-01	13,500	13,805	13,415	13,800	1,214,000	13,800
2022-07-29	13,500	13,520	13,225	13,270	840,400	13,270
2022-07-28	13,415	13,505	13,205	13,485	1,301,200	13,485
2022-07-27	13,260	13,445	13,245	13,375	699,500	13,375
2022-07-26	13,170	13,295	13,140	13,280	675,900	13,280
2022-07-25	13,230	13,355	13,155	13,295	902,700	13,295
2022-07-22	13,000	13,335	12,880	13,305	1,046,200	13,305
2022-07-21	13,095	13,305	13,095	13,265	1,431,000	13,265
2022-07-20	12,800	13,090	12,720	13,090	1,108,500	13,090
2022-07-19	12,685	12,720	12,485	12,550	903,900	12,550
2022-07-15	12,570	12,965	12,545	12,810	863,200	12,810
2022-07-14	12,350	12,755	12,320	12,690	870,200	12,690
2022-07-13	12,410	12,685	12,335	12,630	1,006,300	12,630
2022-07-12	12,465	12,540	12,310	12,485	1,108,700	12,485
2022-07-11	12,575	12,930	12,575	12,695	1,475,900	12,695
2022-07-08	11,925	12,290	11,885	12,200	1,798,800	12,200
2022-07-07	12,010	12,150	11,855	12,150	1,328,800	12,150
2022-07-06	11,815	12,095	11,690	11,960	1,314,100	11,960
2022-07-05	11,935	11,940	11,610	11,775	900,000	11,775
2022-07-04	11,725	11,855	11,635	11,805	951,100	11,805
2022-07-01	11,685	11,995	11,535	11,610	1,546,300	11,610
2022-06-30	11,725	11,860	11,505	11,585	1,587,000	11,585
2022-06-29	11,755	11,865	11,620	11,850	1,937,500	11,850
2022-06-28	12,005	12,040	11,845	12,030	1,115,100	12,030
2022-06-27	11,945	12,095	11,910	12,070	1,067,200	12,070
2022-06-24	11,445	12,005	11,440	11,880	969,500	11,880
2022-06-23	11,950	12,090	11,725	11,745	1,263,800	11,745
2022-06-22	12,180	12,275	11,955	12,005	993,700	12,005
2022-06-21	12,000	12,080	11,735	12,030	1,041,800	12,030
2022-06-20	11,750	11,850	11,570	11,800	1,014,400	11,800
2022-06-17	11,825	11,960	11,630	11,630	2,092,600	11,630
2022-06-16	12,515	12,605	12,365	12,405	1,178,400	12,405
2022-06-15	12,380	12,440	12,160	12,215	1,414,800	12,215
2022-06-14	12,920	13,005	12,480	12,585	1,256,800	12,585
2022-06-13	13,045	13,415	13,040	13,270	926,000	13,270
2022-06-10	13,505	13,635	13,200	13,285	1,212,100	13,285
2022-06-09	13,640	13,935	13,570	13,820	1,214,600	13,820
2022-06-08	13,800	13,940	13,775	13,930	838,700	13,930
2022-06-07	13,585	13,860	13,585	13,710	692,100	13,710
2022-06-06	13,350	13,605	13,310	13,520	545,700	13,520
2022-06-03	13,455	13,690	13,390	13,460	808,600	13,460
2022-06-02	13,555	13,710	13,160	13,355	1,140,100	13,355
2022-06-01	13,455	13,840	13,435	13,745	974,600	13,745
2022-05-31	13,840	14,025	13,710	13,810	2,568,500	13,810
2022-05-30	13,935	14,235	13,910	14,025	1,503,200	14,025
2022-05-27	13,770	13,825	13,465	13,700	1,326,600	13,700
2022-05-26	13,600	13,830	13,425	13,525	1,145,100	13,525
2022-05-25	13,415	13,995	13,345	13,715	1,507,800	13,715
2022-05-24	13,555	13,730	13,335	13,355	1,356,300	13,355
2022-05-23	13,475	13,495	13,240	13,405	897,300	13,405
2022-05-20	12,885	13,290	12,740	13,275	2,020,600	13,275
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