7741 HOYA(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,360	2,360	2,360	2,360	29,000	536.36
1986-12-26	2,400	2,400	2,370	2,370	63,000	538.64
1986-12-25	2,440	2,470	2,350	2,380	171,000	540.91
1986-12-24	2,460	2,460	2,430	2,450	144,000	556.82
1986-12-23	2,490	2,490	2,360	2,420	164,000	550
1986-12-22	2,490	2,500	2,450	2,480	183,000	563.64
1986-12-19	2,440	2,490	2,400	2,490	410,000	565.91
1986-12-18	2,450	2,460	2,380	2,450	185,000	556.82
1986-12-17	2,450	2,480	2,400	2,470	552,000	561.36
1986-12-16	2,380	2,450	2,380	2,440	493,000	554.55
1986-12-15	2,440	2,440	2,370	2,400	122,000	545.46
1986-12-12	2,440	2,440	2,350	2,440	168,000	554.55
1986-12-11	2,370	2,440	2,350	2,400	156,000	545.46
1986-12-10	2,310	2,360	2,300	2,360	263,000	536.36
1986-12-09	2,350	2,350	2,310	2,310	126,000	525
1986-12-08	2,310	2,400	2,310	2,350	70,000	534.09
1986-12-06	2,370	2,370	2,310	2,310	48,000	525
1986-12-05	2,320	2,370	2,310	2,370	71,000	538.64
1986-12-04	2,400	2,410	2,330	2,360	110,000	536.36
1986-12-03	2,430	2,430	2,390	2,390	186,000	543.18
1986-12-02	2,390	2,430	2,380	2,380	161,000	540.91
1986-12-01	2,440	2,470	2,420	2,430	392,000	552.27
1986-11-29	2,450	2,470	2,430	2,450	373,000	556.82
1986-11-28	2,460	2,470	2,410	2,450	333,000	556.82
1986-11-27	2,470	2,480	2,430	2,450	1,112,000	556.82
1986-11-26	2,370	2,450	2,370	2,430	1,137,000	552.27
1986-11-25	2,450	2,450	2,370	2,380	427,000	540.91
1986-11-22	2,380	2,440	2,350	2,430	612,000	552.27
1986-11-21	2,320	2,350	2,300	2,340	782,000	531.82
1986-11-20	2,290	2,320	2,250	2,290	198,000	520.46
1986-11-19	2,210	2,300	2,210	2,250	101,000	511.36
1986-11-18	2,250	2,260	2,240	2,250	142,000	511.36
1986-11-17	2,270	2,270	2,170	2,170	34,000	493.18
1986-11-14	2,160	2,240	2,160	2,230	91,000	506.82
1986-11-13	2,170	2,200	2,170	2,200	69,000	500
1986-11-12	2,170	2,190	2,170	2,170	43,000	493.18
1986-11-11	2,130	2,170	2,130	2,170	75,000	493.18
1986-11-10	2,160	2,200	2,150	2,160	69,000	490.91
1986-11-07	2,150	2,170	2,150	2,160	162,000	490.91
1986-11-06	2,150	2,170	2,140	2,150	73,000	488.64
1986-11-05	2,220	2,230	2,200	2,210	69,000	502.27
1986-11-04	2,270	2,300	2,250	2,250	98,000	511.36
1986-11-01	2,310	2,310	2,230	2,230	118,000	506.82
1986-10-31	2,260	2,260	2,200	2,230	145,000	506.82
1986-10-30	2,200	2,240	2,170	2,180	289,000	495.46
1986-10-29	2,220	2,240	2,150	2,170	238,000	493.18
1986-10-28	2,260	2,290	2,240	2,260	141,000	513.64
1986-10-27	2,280	2,310	2,240	2,250	157,000	511.36
1986-10-25	2,350	2,350	2,250	2,290	365,000	520.46
1986-10-24	2,350	2,460	2,350	2,390	3,301,000	543.18
1986-10-23	2,250	2,340	2,230	2,310	563,000	525
1986-10-22	2,300	2,330	2,200	2,220	587,000	504.55
1986-10-21	2,150	2,300	2,150	2,290	931,000	520.46
1986-10-20	2,120	2,230	2,050	2,190	368,000	497.73
1986-10-17	2,160	2,170	2,100	2,120	271,000	481.82
1986-10-16	2,020	2,170	2,010	2,170	509,000	493.18
1986-10-15	2,010	2,010	1,980	1,990	94,000	452.27
1986-10-14	1,930	2,000	1,930	1,950	139,000	443.18
1986-10-13	1,990	2,020	1,920	1,950	177,000	443.18
1986-10-09	1,990	2,050	1,980	2,000	130,000	454.55
1986-10-08	1,960	2,000	1,960	1,990	51,000	452.27
1986-10-07	1,920	1,980	1,920	1,960	15,000	445.46
1986-10-06	1,930	1,950	1,930	1,950	63,000	443.18
1986-10-04	1,870	1,950	1,870	1,950	31,000	443.18
1986-10-03	1,850	1,870	1,830	1,870	23,000	425
1986-10-02	1,920	1,920	1,870	1,880	57,000	427.27
1986-10-01	1,970	1,980	1,900	1,900	28,000	431.82
1986-09-30	1,970	1,970	1,940	1,960	12,000	445.46
1986-09-29	2,000	2,000	1,980	1,980	56,000	450
1986-09-27	1,980	1,980	1,980	1,980	4,000	450
1986-09-26	2,000	2,010	1,930	1,930	95,000	438.64
1986-09-25	2,060	2,060	1,980	1,980	76,000	450
1986-09-24	2,000	2,020	1,970	2,020	75,000	459.09
1986-09-22	1,960	1,990	1,960	1,970	41,000	447.73
1986-09-19	2,040	2,040	1,990	2,000	58,000	454.55
1986-09-18	1,990	2,060	1,960	2,050	75,000	465.91
1986-09-17	1,930	1,990	1,930	1,980	70,000	450
1986-09-16	2,000	2,000	1,910	1,910	118,000	434.09
1986-09-12	2,030	2,030	1,950	1,960	117,000	445.46
1986-09-11	2,080	2,090	2,050	2,050	91,000	465.91
1986-09-10	2,140	2,140	2,060	2,090	68,000	475
1986-09-09	2,090	2,150	2,080	2,100	69,000	477.27
1986-09-08	2,150	2,190	2,100	2,100	200,000	477.27
1986-09-06	2,120	2,140	2,070	2,130	132,000	484.09
1986-09-05	2,050	2,110	2,040	2,110	229,000	479.55
1986-09-04	1,980	2,050	1,980	2,050	60,000	465.91
1986-09-03	1,940	2,030	1,940	2,020	118,000	459.09
1986-09-02	2,000	2,000	1,960	1,960	80,000	445.46
1986-09-01	2,000	2,030	2,000	2,000	35,000	454.55
1986-08-30	1,960	2,030	1,960	1,970	43,000	447.73
1986-08-29	1,960	2,050	1,960	2,030	154,000	461.36
1986-08-28	1,950	1,970	1,950	1,960	86,000	445.46
1986-08-27	1,920	1,970	1,910	1,950	73,000	443.18
1986-08-26	1,950	1,970	1,950	1,950	102,000	443.18
1986-08-25	1,950	1,980	1,950	1,950	118,000	443.18
1986-08-23	1,930	1,950	1,910	1,950	96,000	443.18
1986-08-22	1,860	1,950	1,850	1,890	69,000	429.55
1986-08-21	1,800	1,910	1,800	1,890	124,000	429.55
1986-08-20	1,820	1,820	1,780	1,800	137,000	409.09
1986-08-19	1,820	1,820	1,800	1,800	79,000	409.09
1986-08-18	1,830	1,850	1,810	1,820	120,000	413.64
1986-08-15	1,850	1,860	1,830	1,830	24,000	415.91
1986-08-14	1,900	1,900	1,850	1,850	62,000	420.46
1986-08-13	1,890	1,920	1,870	1,900	129,000	431.82
1986-08-12	1,950	2,000	1,950	1,950	143,000	443.18
1986-08-11	1,930	1,980	1,880	1,920	143,000	436.36
1986-08-08	1,870	1,950	1,870	1,930	111,000	438.64
1986-08-07	1,810	1,880	1,810	1,880	163,000	427.27
1986-08-06	1,810	1,890	1,810	1,820	75,000	413.64
1986-08-05	1,810	1,850	1,810	1,810	16,000	411.36
1986-08-04	1,850	1,850	1,780	1,810	71,000	411.36
1986-08-02	1,810	1,840	1,810	1,830	35,000	415.91
1986-08-01	1,740	1,840	1,740	1,840	8,000	418.18
1986-07-31	1,800	1,830	1,730	1,790	125,000	406.82
1986-07-30	1,820	1,840	1,800	1,810	35,000	411.36
1986-07-29	1,770	1,880	1,770	1,870	169,000	425
1986-07-28	1,790	1,840	1,790	1,810	101,000	411.36
1986-07-26	1,790	1,830	1,770	1,790	179,000	406.82
1986-07-25	1,780	1,780	1,730	1,730	92,000	393.18
1986-07-24	1,790	1,900	1,790	1,810	52,000	411.36
1986-07-23	1,810	1,840	1,780	1,780	122,000	404.55
1986-07-22	1,710	1,830	1,710	1,800	169,000	409.09
1986-07-21	1,720	1,740	1,610	1,700	185,000	386.36
1986-07-19	1,770	1,770	1,770	1,770	42,000	402.27
1986-07-18	1,880	1,920	1,850	1,920	117,000	436.36
1986-07-17	2,000	2,040	1,920	1,920	193,000	436.36
1986-07-16	2,050	2,080	2,010	2,050	138,000	465.91
1986-07-15	2,070	2,100	2,060	2,070	60,000	470.46
1986-07-14	2,010	2,080	2,010	2,080	60,000	472.73
1986-07-11	2,090	2,100	2,030	2,040	91,000	463.64
1986-07-10	2,070	2,070	2,040	2,050	123,000	465.91
1986-07-09	2,100	2,100	2,070	2,090	143,000	475
1986-07-08	2,060	2,150	2,060	2,130	105,000	484.09
1986-07-07	2,080	2,100	2,080	2,090	82,000	475
1986-07-05	2,100	2,110	2,070	2,080	113,000	472.73
1986-07-04	2,100	2,100	2,060	2,100	159,000	477.27
1986-07-03	2,090	2,120	2,090	2,090	153,000	475
1986-07-02	2,100	2,150	2,100	2,110	108,000	479.55
1986-07-01	2,140	2,150	2,140	2,150	33,000	488.64
1986-06-30	2,060	2,150	2,060	2,150	54,000	488.64
1986-06-28	2,100	2,160	2,100	2,100	51,000	477.27
1986-06-27	2,120	2,140	2,100	2,140	88,000	486.36
1986-06-26	2,100	2,160	2,100	2,160	60,000	490.91
1986-06-25	2,120	2,160	2,100	2,100	71,000	477.27
1986-06-24	2,080	2,160	2,080	2,160	94,000	490.91
1986-06-23	2,130	2,160	2,100	2,100	142,000	477.27
1986-06-21	2,120	2,160	2,110	2,110	114,000	479.55
1986-06-20	2,100	2,150	2,100	2,150	162,000	488.64
1986-06-19	2,110	2,130	2,110	2,110	126,000	479.55
1986-06-18	2,110	2,120	2,110	2,120	83,000	481.82
1986-06-17	2,140	2,150	2,110	2,130	128,000	484.09
1986-06-16	2,110	2,150	2,110	2,140	93,000	486.36
1986-06-13	2,100	2,110	2,100	2,110	58,000	479.55
1986-06-12	2,100	2,110	2,100	2,110	129,000	479.55
1986-06-11	2,100	2,120	2,100	2,110	110,000	479.55
1986-06-10	2,090	2,110	2,090	2,110	77,000	479.55
1986-06-09	2,130	2,130	2,130	2,130	48,000	484.09
1986-06-07	2,120	2,160	2,120	2,130	49,000	484.09
1986-06-06	2,190	2,190	2,160	2,160	82,000	490.91
1986-06-05	2,160	2,190	2,130	2,190	91,000	497.73
1986-06-04	2,170	2,180	2,160	2,170	61,000	493.18
1986-06-03	2,200	2,210	2,160	2,160	58,000	490.91
1986-06-02	2,210	2,220	2,160	2,200	86,000	500
1986-05-31	2,170	2,200	2,170	2,200	84,000	500
1986-05-30	2,150	2,170	2,110	2,160	78,000	490.91
1986-05-29	2,090	2,250	2,080	2,210	433,000	502.27
1986-05-28	2,090	2,090	2,050	2,060	111,000	468.18
1986-05-27	2,130	2,130	2,090	2,090	128,000	475
1986-05-26	2,130	2,140	2,120	2,130	89,000	484.09
1986-05-24	2,140	2,140	2,120	2,120	65,000	481.82
1986-05-23	2,090	2,150	2,060	2,100	175,000	477.27
1986-05-22	2,070	2,080	2,050	2,060	76,000	468.18
1986-05-21	2,050	2,100	2,050	2,060	57,000	468.18
1986-05-20	2,020	2,090	2,020	2,090	79,000	475
1986-05-19	2,020	2,030	2,020	2,030	47,000	461.36
1986-05-17	2,010	2,030	2,000	2,010	23,000	456.82
1986-05-16	2,020	2,050	1,990	2,050	122,000	465.91
1986-05-15	2,040	2,050	2,030	2,040	60,000	463.64
1986-05-14	2,020	2,070	2,020	2,040	113,000	463.64
1986-05-13	2,020	2,020	2,000	2,010	65,000	456.82
1986-05-12	2,020	2,080	2,010	2,010	107,000	456.82
1986-05-09	2,040	2,130	2,020	2,030	138,000	461.36
1986-05-08	2,000	2,100	2,000	2,040	138,000	463.64
1986-05-07	1,980	2,050	1,980	2,000	127,000	454.55
1986-05-06	2,080	2,080	2,050	2,050	76,000	465.91
1986-05-02	2,100	2,100	2,060	2,080	110,000	472.73
1986-05-01	2,120	2,130	2,090	2,090	242,000	475
1986-04-30	2,100	2,120	2,070	2,110	171,000	479.55
1986-04-28	2,110	2,110	2,060	2,100	70,000	477.27
1986-04-26	2,110	2,150	2,090	2,110	248,000	479.55
1986-04-25	2,000	2,100	2,000	2,100	275,000	477.27
1986-04-24	2,020	2,020	1,990	2,020	112,000	459.09
1986-04-23	2,000	2,030	2,000	2,020	167,000	459.09
1986-04-22	2,100	2,100	1,990	2,000	267,000	454.55
1986-04-21	2,090	2,100	2,060	2,070	353,000	470.46
1986-04-19	1,940	2,090	1,940	2,090	233,000	475
1986-04-18	1,960	1,990	1,940	1,990	182,000	452.27
1986-04-17	1,960	1,990	1,960	1,990	294,000	452.27
1986-04-16	1,940	2,010	1,920	1,990	441,000	452.27
1986-04-15	1,870	1,940	1,870	1,940	212,000	440.91
1986-04-14	1,860	1,880	1,860	1,870	118,000	425
1986-04-11	1,860	1,890	1,860	1,880	71,000	427.27
1986-04-10	1,890	1,910	1,880	1,900	81,000	431.82
1986-04-09	1,960	2,000	1,920	1,950	273,000	443.18
1986-04-08	1,870	1,970	1,870	1,970	136,000	447.73
1986-04-07	1,900	1,910	1,860	1,900	175,000	431.82
1986-04-05	1,960	1,960	1,900	1,900	99,000	431.82
1986-04-04	1,850	2,000	1,850	1,930	237,000	438.64
1986-04-03	1,860	1,880	1,810	1,880	242,000	427.27
1986-04-02	1,750	1,880	1,750	1,870	175,000	425
1986-04-01	1,790	1,790	1,750	1,770	322,000	402.27
1986-03-31	1,810	1,830	1,790	1,790	126,000	406.82
1986-03-29	1,780	1,810	1,780	1,800	31,000	409.09
1986-03-28	1,820	1,860	1,800	1,810	248,000	411.36
1986-03-27	1,720	1,810	1,720	1,810	310,000	411.36
1986-03-26	1,680	1,730	1,680	1,720	294,000	390.91
1986-03-25	1,740	1,760	1,650	1,680	303,000	381.82
1986-03-24	1,740	1,770	1,740	1,740	99,000	395.46
1986-03-22	1,800	1,800	1,740	1,760	220,000	400
1986-03-20	1,820	1,850	1,800	1,840	186,000	418.18
1986-03-19	1,870	1,890	1,840	1,850	265,000	420.46
1986-03-18	1,950	1,960	1,890	1,890	206,000	429.55
1986-03-17	1,960	1,970	1,960	1,960	148,000	445.46
1986-03-15	1,980	2,000	1,980	2,000	68,000	454.55
1986-03-14	1,980	2,000	1,980	1,980	211,000	450
1986-03-13	2,000	2,010	1,990	2,000	167,000	454.55
1986-03-12	2,000	2,020	2,000	2,000	204,000	454.55
1986-03-11	2,010	2,020	2,000	2,010	130,000	456.82
1986-03-10	2,000	2,030	2,000	2,030	62,000	461.36
1986-03-07	1,990	2,010	1,990	1,990	138,000	452.27
1986-03-06	2,000	2,010	1,990	1,990	46,000	452.27
1986-03-05	2,000	2,010	1,990	1,990	84,000	452.27
1986-03-04	1,980	2,010	1,980	1,990	75,000	452.27
1986-03-03	1,980	2,000	1,970	1,980	69,000	450
1986-03-01	1,950	1,980	1,950	1,980	83,000	450
1986-02-28	1,960	1,970	1,950	1,950	182,000	443.18
1986-02-27	2,000	2,010	1,980	1,980	112,000	450
1986-02-26	2,000	2,030	2,000	2,000	138,000	454.55
1986-02-25	2,080	2,080	2,030	2,030	5,000	461.36
1986-02-24	2,020	2,050	2,020	2,040	76,000	463.64
1986-02-22	2,000	2,020	2,000	2,020	35,000	459.09
1986-02-21	1,990	2,020	1,990	2,020	220,000	459.09
1986-02-20	2,110	2,110	2,000	2,000	97,000	454.55
1986-02-19	2,090	2,110	2,090	2,100	102,000	477.27
1986-02-18	2,130	2,140	2,130	2,130	100,000	484.09
1986-02-17	2,130	2,140	2,120	2,130	175,000	484.09
1986-02-15	2,120	2,130	2,120	2,130	63,000	484.09
1986-02-14	2,150	2,150	2,140	2,150	137,000	488.64
1986-02-13	2,140	2,160	2,130	2,150	167,000	488.64
1986-02-12	2,140	2,140	2,110	2,130	48,000	484.09
1986-02-10	2,190	2,200	2,190	2,190	174,000	497.73
1986-02-07	2,190	2,220	2,190	2,190	135,000	497.73
1986-02-06	2,190	2,190	2,180	2,180	74,000	495.46
1986-02-05	2,190	2,200	2,180	2,200	66,000	500
1986-02-04	2,170	2,200	2,170	2,190	92,000	497.73
1986-02-03	2,200	2,240	2,170	2,210	97,000	502.27
1986-02-01	2,170	2,220	2,170	2,170	52,000	493.18
1986-01-31	2,220	2,220	2,150	2,170	91,000	493.18
1986-01-30	2,180	2,220	2,180	2,180	58,000	495.46
1986-01-29	2,220	2,280	2,200	2,220	153,000	504.55
1986-01-28	2,200	2,220	2,200	2,220	75,000	504.55
1986-01-27	2,200	2,220	2,180	2,200	128,000	500
1986-01-25	2,190	2,200	2,150	2,200	55,000	500
1986-01-24	2,140	2,200	2,140	2,150	155,000	488.64
1986-01-23	2,110	2,160	2,110	2,110	153,000	479.55
1986-01-22	2,100	2,150	2,090	2,150	102,000	488.64
1986-01-21	2,120	2,140	2,120	2,130	74,000	484.09
1986-01-20	2,120	2,140	2,110	2,120	52,000	481.82
1986-01-18	2,110	2,140	2,110	2,140	27,000	486.36
1986-01-17	2,160	2,180	2,130	2,140	284,000	486.36
1986-01-16	2,100	2,140	2,100	2,140	89,000	486.36
1986-01-14	2,090	2,110	2,090	2,100	92,000	477.27
1986-01-13	2,120	2,130	2,090	2,090	150,000	475
1986-01-10	2,120	2,130	2,120	2,130	37,000	484.09
1986-01-09	2,110	2,150	2,110	2,130	51,000	484.09
1986-01-08	2,150	2,170	2,130	2,170	92,000	493.18
1986-01-07	2,110	2,120	2,110	2,120	75,000	481.82
1986-01-06	2,140	2,140	2,100	2,120	45,000	481.82
1986-01-04	2,130	2,140	2,130	2,140	20,000	486.36

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