7741 HOYA(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	2,140	2,180	2,100	2,160	120,000	490.91
1984-12-27	2,110	2,140	2,010	2,100	293,000	477.27
1984-12-26	2,200	2,210	2,130	2,150	491,000	488.64
1984-12-25	2,250	2,280	2,240	2,280	159,000	518.18
1984-12-24	2,270	2,270	2,190	2,240	132,000	509.09
1984-12-22	2,220	2,250	2,210	2,250	129,000	511.36
1984-12-21	2,190	2,250	2,190	2,240	157,000	509.09
1984-12-20	2,220	2,280	2,160	2,200	377,000	500
1984-12-19	2,340	2,380	2,200	2,230	954,000	506.82
1984-12-18	2,330	2,400	2,230	2,290	755,000	520.46
1984-12-17	2,630	2,700	2,560	2,570	413,000	584.09
1984-12-15	2,550	2,600	2,520	2,600	364,000	590.91
1984-12-14	2,390	2,520	2,390	2,470	715,000	561.36
1984-12-13	2,410	2,440	2,360	2,400	375,000	545.46
1984-12-12	2,230	2,490	2,230	2,450	772,000	556.82
1984-12-11	2,230	2,250	2,180	2,210	217,000	502.27
1984-12-10	2,270	2,300	2,200	2,230	189,000	506.82
1984-12-07	2,320	2,360	2,270	2,270	178,000	515.91
1984-12-06	2,380	2,380	2,230	2,330	298,000	529.55
1984-12-05	2,420	2,430	2,400	2,400	264,000	545.46
1984-12-04	2,440	2,440	2,410	2,430	131,000	552.27
1984-12-03	2,400	2,460	2,400	2,440	246,000	554.55
1984-12-01	2,400	2,400	2,370	2,380	101,000	540.91
1984-11-30	2,460	2,460	2,400	2,430	169,000	552.27
1984-11-29	2,450	2,470	2,430	2,450	210,000	556.82
1984-11-28	2,430	2,470	2,420	2,470	386,000	561.36
1984-11-27	2,450	2,460	2,400	2,460	158,000	559.09
1984-11-26	2,470	2,490	2,450	2,450	246,000	556.82
1984-11-24	2,500	2,500	2,460	2,460	268,000	559.09
1984-11-22	2,520	2,530	2,460	2,470	446,000	561.36
1984-11-21	2,480	2,520	2,480	2,480	193,000	563.64
1984-11-20	2,470	2,500	2,470	2,500	160,000	568.18
1984-11-19	2,530	2,540	2,510	2,510	122,000	570.46
1984-11-17	2,520	2,540	2,500	2,540	89,000	577.27
1984-11-16	2,560	2,580	2,550	2,560	266,000	581.82
1984-11-15	2,620	2,620	2,570	2,600	156,000	590.91
1984-11-14	2,550	2,630	2,550	2,600	165,000	590.91
1984-11-13	2,580	2,650	2,550	2,630	198,000	597.73
1984-11-12	2,610	2,610	2,540	2,570	83,000	584.09
1984-11-09	2,520	2,640	2,510	2,630	391,000	597.73
1984-11-08	2,430	2,590	2,350	2,520	481,000	572.73
1984-11-07	2,500	2,540	2,430	2,440	197,000	554.55
1984-11-06	2,600	2,600	2,490	2,540	171,000	577.27
1984-11-05	2,620	2,620	2,550	2,580	49,000	586.36
1984-11-02	2,610	2,670	2,610	2,620	145,000	595.46
1984-11-01	2,570	2,600	2,530	2,590	147,000	588.64
1984-10-31	2,690	2,690	2,600	2,650	175,000	602.27
1984-10-30	2,700	2,700	2,650	2,650	229,000	602.27
1984-10-29	2,660	2,700	2,660	2,680	609,000	609.09
1984-10-27	2,560	2,630	2,560	2,630	113,000	597.73
1984-10-26	2,600	2,600	2,520	2,600	312,000	590.91
1984-10-25	2,700	2,700	2,600	2,630	326,000	597.73
1984-10-24	2,720	2,740	2,680	2,680	281,000	609.09
1984-10-23	2,730	2,750	2,710	2,740	262,000	622.73
1984-10-22	2,720	2,760	2,710	2,760	300,000	627.27
1984-10-20	2,790	2,800	2,750	2,760	167,000	627.27
1984-10-19	2,810	2,860	2,700	2,770	1,231,000	629.55
1984-10-18	2,800	2,840	2,750	2,750	649,000	625
1984-10-17	2,790	2,930	2,750	2,870	2,336,000	652.27
1984-10-16	2,790	2,860	2,750	2,850	3,464,000	647.73
1984-10-15	2,580	2,750	2,540	2,710	1,284,000	615.91
1984-10-12	2,420	2,440	2,420	2,420	245,000	550
1984-10-11	2,420	2,460	2,420	2,420	184,000	550
1984-10-09	2,480	2,490	2,420	2,420	431,000	550
1984-10-08	2,480	2,520	2,480	2,480	194,000	563.64
1984-10-06	2,480	2,530	2,470	2,480	212,000	563.64
1984-10-05	2,480	2,520	2,470	2,480	327,000	563.64
1984-10-04	2,490	2,530	2,460	2,500	241,000	568.18
1984-10-03	2,450	2,590	2,450	2,520	508,000	572.73
1984-10-02	2,510	2,540	2,450	2,480	312,000	563.64
1984-10-01	2,640	2,660	2,550	2,550	403,000	579.55
1984-09-29	2,650	2,670	2,600	2,600	375,000	590.91
1984-09-28	2,640	2,720	2,640	2,660	873,000	604.55
1984-09-27	2,670	2,720	2,560	2,620	1,377,000	595.46
1984-09-26	2,510	2,700	2,480	2,690	3,130,000	611.36
1984-09-25	2,410	2,440	2,370	2,440	607,000	554.55
1984-09-22	2,350	2,430	2,340	2,410	756,000	547.73
1984-09-21	2,240	2,320	2,240	2,310	422,000	525
1984-09-20	2,290	2,290	2,220	2,280	479,000	518.18
1984-09-19	2,260	2,280	2,230	2,260	192,000	513.64
1984-09-18	2,300	2,310	2,250	2,250	168,000	511.36
1984-09-17	2,260	2,300	2,260	2,280	513,000	518.18
1984-09-14	2,250	2,290	2,230	2,260	430,000	513.64
1984-09-13	2,160	2,250	2,140	2,230	341,000	506.82
1984-09-12	2,140	2,170	2,120	2,160	269,000	490.91
1984-09-11	2,100	2,180	2,090	2,180	180,000	495.46
1984-09-10	2,110	2,120	2,100	2,120	36,000	481.82
1984-09-07	2,100	2,160	2,100	2,150	158,000	488.64
1984-09-06	2,060	2,100	2,060	2,100	67,000	477.27
1984-09-05	2,120	2,160	2,100	2,100	110,000	477.27
1984-09-04	2,190	2,200	2,170	2,200	74,000	500
1984-09-03	2,230	2,230	2,180	2,180	43,000	495.46
1984-09-01	2,230	2,250	2,210	2,240	173,000	509.09
1984-08-31	2,210	2,250	2,160	2,200	150,000	500
1984-08-30	2,240	2,250	2,210	2,210	166,000	502.27
1984-08-29	2,220	2,290	2,210	2,210	403,000	502.27
1984-08-28	2,190	2,230	2,180	2,200	103,000	500
1984-08-27	2,210	2,230	2,180	2,180	115,000	495.46
1984-08-25	2,210	2,250	2,210	2,210	94,000	502.27
1984-08-24	2,210	2,240	2,210	2,230	105,000	506.82
1984-08-23	2,290	2,290	2,220	2,240	199,000	509.09
1984-08-22	2,330	2,350	2,260	2,270	558,000	515.91
1984-08-21	2,260	2,340	2,260	2,290	1,070,000	520.46
1984-08-20	2,220	2,260	2,210	2,260	238,000	513.64
1984-08-18	2,250	2,250	2,190	2,190	173,000	497.73
1984-08-17	2,220	2,270	2,220	2,250	824,000	511.36
1984-08-16	2,160	2,210	2,150	2,210	466,000	502.27
1984-08-15	2,150	2,180	2,130	2,170	239,000	493.18
1984-08-14	2,130	2,150	2,110	2,110	154,000	479.55
1984-08-13	2,150	2,150	2,130	2,130	129,000	484.09
1984-08-10	2,170	2,170	2,120	2,150	291,000	488.64
1984-08-09	2,100	2,160	2,100	2,150	214,000	488.64
1984-08-08	2,130	2,130	2,110	2,130	238,000	484.09
1984-08-07	2,120	2,160	2,100	2,160	399,000	490.91
1984-08-06	2,150	2,170	2,130	2,160	361,000	490.91
1984-08-04	2,180	2,200	2,130	2,190	1,153,000	497.73
1984-08-03	2,150	2,160	2,110	2,130	1,180,000	484.09
1984-08-02	2,070	2,070	2,020	2,070	390,000	470.46
1984-08-01	1,950	1,980	1,910	1,980	202,000	450
1984-07-31	1,990	2,000	1,980	1,980	139,000	450
1984-07-30	2,040	2,050	1,980	2,000	140,000	454.55
1984-07-28	2,030	2,050	2,000	2,050	334,000	465.91
1984-07-27	2,000	2,060	1,970	1,990	439,000	452.27
1984-07-26	1,970	2,000	1,960	1,970	403,000	447.73
1984-07-25	1,920	1,960	1,920	1,940	358,000	440.91
1984-07-24	1,890	1,970	1,890	1,950	416,000	443.18
1984-07-23	1,920	1,930	1,880	1,900	163,000	431.82
1984-07-21	1,920	1,940	1,910	1,940	112,000	440.91
1984-07-20	1,930	1,970	1,910	1,960	175,000	445.46
1984-07-19	2,050	2,050	1,950	2,000	352,000	454.55
1984-07-18	2,010	2,130	2,010	2,090	1,102,000	475
1984-07-17	1,930	2,000	1,930	2,000	683,000	454.55
1984-07-16	1,900	1,920	1,880	1,910	228,000	434.09
1984-07-13	1,880	1,880	1,820	1,870	53,000	425
1984-07-12	1,830	1,850	1,820	1,850	115,000	420.46
1984-07-11	1,890	1,900	1,880	1,890	194,000	429.55
1984-07-10	1,890	1,900	1,870	1,900	289,000	431.82
1984-07-09	1,820	1,830	1,810	1,820	124,000	413.64
1984-07-07	1,840	1,860	1,840	1,840	69,000	418.18
1984-07-06	1,900	1,900	1,870	1,900	103,000	431.82
1984-07-05	1,930	1,940	1,880	1,900	360,000	431.82
1984-07-04	1,870	1,950	1,870	1,930	502,000	438.64
1984-07-03	1,870	1,870	1,820	1,840	31,000	418.18
1984-07-02	1,890	1,890	1,860	1,870	41,000	425
1984-06-30	1,880	1,910	1,860	1,880	233,000	427.27
1984-06-29	1,880	1,890	1,850	1,850	217,000	420.46
1984-06-28	1,810	1,850	1,800	1,850	196,000	420.46
1984-06-27	1,800	1,830	1,800	1,810	336,000	411.36
1984-06-26	1,780	1,830	1,780	1,790	376,000	406.82
1984-06-25	1,830	1,840	1,810	1,810	334,000	411.36
1984-06-23	1,800	1,830	1,800	1,820	142,000	413.64
1984-06-22	1,760	1,830	1,760	1,800	230,000	409.09
1984-06-21	1,840	1,840	1,750	1,750	152,000	397.73
1984-06-20	1,790	1,830	1,780	1,830	205,000	415.91
1984-06-19	1,800	1,820	1,760	1,760	256,000	400
1984-06-18	1,720	1,790	1,720	1,780	167,000	404.55
1984-06-16	1,740	1,740	1,710	1,720	142,000	390.91
1984-06-15	1,770	1,780	1,720	1,740	210,000	395.46
1984-06-14	1,840	1,840	1,770	1,800	155,000	409.09
1984-06-13	1,830	1,840	1,810	1,840	103,000	418.18
1984-06-12	1,860	1,870	1,830	1,830	113,000	415.91
1984-06-11	1,880	1,900	1,860	1,900	274,000	431.82
1984-06-08	1,860	1,870	1,830	1,860	298,000	422.73
1984-06-07	1,800	1,850	1,800	1,810	206,000	411.36
1984-06-06	1,800	1,820	1,770	1,770	278,000	402.27
1984-06-05	1,820	1,850	1,820	1,830	344,000	415.91
1984-06-04	1,800	1,820	1,780	1,790	58,000	406.82
1984-06-02	1,850	1,850	1,770	1,820	200,000	413.64
1984-06-01	1,780	1,790	1,730	1,730	178,000	393.18
1984-05-31	1,830	1,840	1,710	1,720	419,000	390.91
1984-05-30	1,900	1,900	1,860	1,860	411,000	422.73
1984-05-29	1,810	1,940	1,810	1,910	441,000	434.09
1984-05-28	1,820	1,840	1,790	1,810	79,000	411.36
1984-05-26	1,760	1,790	1,760	1,790	196,000	406.82
1984-05-25	1,780	1,820	1,780	1,790	555,000	406.82
1984-05-24	1,880	1,920	1,850	1,870	753,000	425
1984-05-23	1,610	1,780	1,610	1,760	434,000	400
1984-05-22	1,610	1,660	1,590	1,640	452,000	372.73
1984-05-21	1,680	1,680	1,640	1,650	152,000	375
1984-05-19	1,610	1,690	1,610	1,680	291,000	381.82
1984-05-18	1,580	1,670	1,580	1,580	374,000	359.09
1984-05-17	1,760	1,780	1,610	1,610	196,000	365.91
1984-05-16	1,780	1,800	1,750	1,750	241,000	397.73
1984-05-15	1,710	1,850	1,710	1,780	518,000	404.55
1984-05-14	1,860	1,860	1,700	1,790	201,000	406.82
1984-05-11	1,900	1,900	1,850	1,860	274,000	422.73
1984-05-10	1,950	1,950	1,900	1,900	101,000	431.82
1984-05-09	1,990	1,990	1,940	1,950	249,000	443.18
1984-05-08	2,050	2,050	1,990	2,000	170,000	454.55
1984-05-07	2,080	2,080	2,050	2,050	90,000	465.91
1984-05-04	2,080	2,090	2,070	2,080	137,000	472.73
1984-05-02	2,080	2,080	2,060	2,070	122,000	470.46
1984-05-01	2,090	2,100	2,050	2,050	109,000	465.91
1984-04-28	2,100	2,100	2,080	2,090	110,000	475
1984-04-27	2,150	2,150	2,070	2,110	182,000	479.55
1984-04-26	2,060	2,130	2,060	2,130	91,000	484.09
1984-04-25	2,090	2,100	2,050	2,050	128,000	465.91
1984-04-24	2,140	2,140	2,010	2,010	337,000	456.82
1984-04-23	2,170	2,170	2,060	2,060	66,000	468.18
1984-04-21	2,140	2,190	2,090	2,150	283,000	488.64
1984-04-20	2,080	2,150	2,080	2,100	508,000	477.27
1984-04-19	2,080	2,090	2,050	2,080	360,000	472.73
1984-04-18	2,130	2,150	2,050	2,050	565,000	465.91
1984-04-17	2,310	2,310	2,160	2,200	448,000	500
1984-04-16	2,280	2,340	2,260	2,310	1,138,000	525
1984-04-13	2,150	2,250	2,150	2,160	604,000	490.91
1984-04-12	2,090	2,130	2,090	2,090	420,000	475
1984-04-11	2,090	2,130	2,070	2,090	367,000	475
1984-04-10	2,060	2,100	2,060	2,090	224,000	475
1984-04-09	2,000	2,030	1,980	2,030	122,000	461.36
1984-04-07	2,020	2,030	1,960	1,970	74,000	447.73
1984-04-06	1,970	2,080	1,950	2,040	186,000	463.64
1984-04-05	2,140	2,140	2,080	2,090	284,000	475
1984-04-04	2,100	2,140	2,090	2,140	425,000	486.36
1984-04-03	2,200	2,210	2,100	2,150	333,000	488.64
1984-04-02	2,280	2,310	2,230	2,230	406,000	506.82
1984-03-31	2,330	2,330	2,250	2,260	602,000	513.64
1984-03-30	2,330	2,440	2,310	2,350	1,532,000	534.09
1984-03-29	2,280	2,340	2,240	2,340	750,000	531.82
1984-03-28	2,220	2,240	2,160	2,200	403,000	500
1984-03-27	2,200	2,230	2,140	2,200	271,000	500
1984-03-26	2,250	2,270	2,210	2,220	190,000	504.55
1984-03-24	2,340	2,340	2,250	2,270	366,000	515.91
1984-03-23	2,290	2,350	2,260	2,350	1,081,000	534.09
1984-03-22	2,230	2,230	2,160	2,180	438,000	495.46
1984-03-21	2,260	2,280	2,150	2,150	418,000	488.64
1984-03-19	2,350	2,350	2,260	2,310	685,000	525
1984-03-17	2,370	2,390	2,310	2,350	1,129,000	534.09
1984-03-16	2,150	2,290	2,150	2,290	1,136,000	520.46
1984-03-15	2,120	2,150	2,080	2,100	1,441,000	477.27
1984-03-14	1,980	2,050	1,960	2,000	2,343,000	454.55
1984-03-13	1,830	1,930	1,830	1,890	1,147,000	429.55
1984-03-12	1,780	1,820	1,770	1,800	185,000	409.09
1984-03-09	1,790	1,840	1,780	1,800	221,000	409.09
1984-03-08	1,750	1,790	1,750	1,790	106,000	406.82
1984-03-07	1,790	1,800	1,750	1,760	139,000	400
1984-03-06	1,850	1,850	1,790	1,790	213,000	406.82
1984-03-05	1,830	1,850	1,820	1,850	373,000	420.46
1984-03-03	1,820	1,840	1,810	1,840	366,000	418.18
1984-03-02	1,750	1,820	1,750	1,810	586,000	411.36
1984-03-01	1,720	1,750	1,710	1,750	133,000	397.73
1984-02-29	1,710	1,750	1,710	1,740	234,000	395.46
1984-02-28	1,780	1,780	1,730	1,770	270,000	402.27
1984-02-27	1,800	1,820	1,750	1,790	752,000	406.82
1984-02-25	1,780	1,820	1,760	1,810	889,000	411.36
1984-02-24	1,680	1,750	1,670	1,750	1,324,000	397.73
1984-02-23	1,680	1,710	1,660	1,680	1,044,000	381.82
1984-02-22	1,600	1,680	1,590	1,660	1,327,000	377.27
1984-02-21	1,550	1,600	1,540	1,600	479,000	363.64
1984-02-20	1,560	1,570	1,540	1,540	128,000	350
1984-02-18	1,560	1,590	1,550	1,560	131,000	354.55
1984-02-17	1,540	1,570	1,520	1,540	318,000	350
1984-02-16	1,500	1,600	1,500	1,540	299,000	350
1984-02-15	1,520	1,530	1,490	1,510	173,000	343.18
1984-02-14	1,570	1,570	1,520	1,550	172,000	352.27
1984-02-13	1,480	1,580	1,470	1,580	465,000	359.09
1984-02-10	1,460	1,510	1,460	1,500	184,000	340.91
1984-02-09	1,490	1,500	1,480	1,490	153,000	338.64
1984-02-08	1,550	1,590	1,520	1,520	155,000	345.46
1984-02-07	1,540	1,550	1,520	1,540	77,000	350
1984-02-06	1,580	1,580	1,530	1,550	86,000	352.27
1984-02-04	1,600	1,600	1,580	1,580	94,000	359.09
1984-02-03	1,660	1,670	1,600	1,610	360,000	365.91
1984-02-02	1,680	1,680	1,650	1,670	953,000	379.55
1984-02-01	1,650	1,680	1,630	1,660	1,144,000	377.27
1984-01-31	1,600	1,640	1,590	1,640	853,000	372.73
1984-01-30	1,550	1,670	1,540	1,600	575,000	363.64
1984-01-28	1,550	1,560	1,540	1,560	210,000	354.55
1984-01-27	1,600	1,600	1,550	1,550	230,000	352.27
1984-01-26	1,500	1,600	1,500	1,600	266,000	363.64
1984-01-25	1,450	1,500	1,450	1,500	170,000	340.91
1984-01-24	1,450	1,470	1,430	1,470	46,000	334.09
1984-01-23	1,460	1,470	1,460	1,460	26,000	331.82
1984-01-21	1,490	1,500	1,470	1,470	55,000	334.09
1984-01-20	1,490	1,500	1,470	1,500	45,000	340.91
1984-01-19	1,460	1,500	1,450	1,500	99,000	340.91
1984-01-18	1,470	1,500	1,460	1,470	118,000	334.09
1984-01-17	1,460	1,500	1,460	1,500	89,000	340.91
1984-01-13	1,480	1,490	1,450	1,450	216,000	329.55
1984-01-12	1,480	1,490	1,470	1,470	299,000	334.09
1984-01-11	1,480	1,510	1,480	1,480	223,000	336.36
1984-01-10	1,520	1,520	1,470	1,470	237,000	334.09
1984-01-09	1,570	1,580	1,540	1,540	101,000	350
1984-01-07	1,570	1,600	1,570	1,570	60,000	356.82
1984-01-06	1,610	1,610	1,560	1,560	244,000	354.55
1984-01-05	1,640	1,640	1,590	1,590	197,000	361.36
1984-01-04	1,610	1,650	1,600	1,620	275,000	368.18

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