7741 HOYA(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,100	2,200	2,000	2,150	94,000	488.64
1987-12-26	2,160	2,160	2,100	2,100	15,000	477.27
1987-12-25	2,180	2,180	2,100	2,160	52,000	490.91
1987-12-24	2,190	2,240	2,150	2,200	133,000	500
1987-12-23	2,100	2,230	2,100	2,230	255,000	506.82
1987-12-22	2,100	2,120	2,100	2,120	41,000	481.82
1987-12-21	2,100	2,100	2,090	2,100	44,000	477.27
1987-12-18	2,100	2,100	2,040	2,060	52,000	468.18
1987-12-17	2,100	2,100	2,100	2,100	51,000	477.27
1987-12-16	2,100	2,110	2,090	2,110	60,000	479.55
1987-12-15	2,100	2,110	2,090	2,090	42,000	475
1987-12-14	2,100	2,100	2,090	2,090	59,000	475
1987-12-11	2,090	2,130	2,070	2,110	66,000	479.55
1987-12-10	2,100	2,110	2,090	2,090	64,000	475
1987-12-09	2,100	2,110	2,080	2,090	47,000	475
1987-12-08	2,100	2,100	2,090	2,100	107,000	477.27
1987-12-07	2,090	2,100	2,050	2,060	18,000	468.18
1987-12-05	2,030	2,050	2,030	2,050	64,000	465.91
1987-12-04	2,070	2,100	2,040	2,040	19,000	463.64
1987-12-03	2,060	2,070	2,060	2,060	37,000	468.18
1987-12-02	2,050	2,060	2,050	2,060	31,000	468.18
1987-12-01	2,000	2,050	1,990	2,050	105,000	465.91
1987-11-30	2,000	2,030	2,000	2,010	56,000	456.82
1987-11-28	2,030	2,060	2,020	2,020	71,000	459.09
1987-11-27	2,090	2,090	2,050	2,060	36,000	468.18
1987-11-26	2,060	2,100	2,060	2,100	96,000	477.27
1987-11-25	2,090	2,100	2,060	2,070	138,000	470.46
1987-11-24	2,020	2,100	2,020	2,060	89,000	468.18
1987-11-20	2,030	2,100	2,030	2,060	102,000	468.18
1987-11-19	2,100	2,100	2,060	2,060	104,000	468.18
1987-11-18	2,030	2,080	2,030	2,080	54,000	472.73
1987-11-17	2,090	2,090	2,070	2,070	60,000	470.46
1987-11-16	2,100	2,100	2,020	2,080	182,000	472.73
1987-11-13	2,080	2,150	2,050	2,150	318,000	488.64
1987-11-12	1,950	2,000	1,950	1,970	182,000	447.73
1987-11-11	1,950	1,980	1,900	1,970	221,000	447.73
1987-11-10	1,990	1,990	1,950	1,980	134,000	450
1987-11-09	1,980	1,990	1,950	1,990	115,000	452.27
1987-11-07	2,000	2,000	1,950	1,990	23,000	452.27
1987-11-06	1,910	2,000	1,910	2,000	100,000	454.55
1987-11-05	1,890	1,920	1,890	1,900	57,000	431.82
1987-11-04	1,910	1,920	1,890	1,900	416,000	431.82
1987-11-02	2,000	2,000	1,950	1,950	243,000	443.18
1987-10-31	1,960	2,000	1,960	2,000	251,000	454.55
1987-10-30	1,940	1,990	1,930	1,940	392,000	440.91
1987-10-29	1,900	1,950	1,900	1,920	184,000	436.36
1987-10-28	2,040	2,040	1,940	1,940	136,000	440.91
1987-10-27	1,870	2,030	1,870	2,000	425,000	454.55
1987-10-26	2,040	2,050	1,830	1,860	582,000	422.73
1987-10-24	2,010	2,100	2,010	2,080	250,000	472.73
1987-10-23	2,050	2,130	2,050	2,050	213,000	465.91
1987-10-22	2,300	2,340	2,110	2,110	209,000	479.55
1987-10-21	1,990	2,260	1,990	2,220	432,000	504.55
1987-10-20	2,000	2,000	2,000	2,000	144,000	454.55
1987-10-19	2,440	2,450	2,400	2,400	119,000	545.46
1987-10-16	2,530	2,590	2,490	2,520	203,000	572.73
1987-10-15	2,600	2,630	2,510	2,570	246,000	584.09
1987-10-14	2,720	2,720	2,660	2,660	118,000	604.55
1987-10-13	2,660	2,730	2,660	2,710	171,000	615.91
1987-10-12	2,690	2,700	2,660	2,660	40,000	604.55
1987-10-09	2,680	2,720	2,650	2,680	399,000	609.09
1987-10-08	2,670	2,720	2,670	2,670	150,000	606.82
1987-10-07	2,750	2,750	2,680	2,710	459,000	615.91
1987-10-06	2,690	2,750	2,650	2,740	376,000	622.73
1987-10-05	2,710	2,770	2,680	2,700	347,000	613.64
1987-10-03	2,670	2,670	2,650	2,670	83,000	606.82
1987-10-02	2,630	2,670	2,600	2,670	217,000	606.82
1987-10-01	2,590	2,640	2,570	2,640	355,000	600
1987-09-30	2,530	2,590	2,530	2,580	125,000	586.36
1987-09-29	2,540	2,570	2,490	2,520	84,000	572.73
1987-09-28	2,590	2,590	2,500	2,500	66,000	568.18
1987-09-26	2,500	2,550	2,480	2,550	141,000	579.55
1987-09-25	2,500	2,590	2,480	2,550	92,000	579.55
1987-09-24	2,480	2,510	2,470	2,500	135,000	568.18
1987-09-22	2,460	2,500	2,430	2,480	68,000	563.64
1987-09-21	2,550	2,550	2,420	2,420	71,000	550
1987-09-18	2,620	2,620	2,520	2,550	156,000	579.55
1987-09-17	2,690	2,690	2,590	2,630	225,000	597.73
1987-09-16	2,600	2,690	2,570	2,650	1,748,000	602.27
1987-09-14	2,500	2,600	2,480	2,600	489,000	590.91
1987-09-11	2,440	2,460	2,420	2,460	106,000	559.09
1987-09-10	2,420	2,430	2,350	2,420	218,000	550
1987-09-09	2,360	2,440	2,360	2,400	193,000	545.46
1987-09-08	2,300	2,380	2,300	2,380	277,000	540.91
1987-09-07	2,350	2,350	2,310	2,310	58,000	525
1987-09-05	2,360	2,390	2,350	2,350	69,000	534.09
1987-09-04	2,280	2,440	2,280	2,400	282,000	545.46
1987-09-03	2,280	2,350	2,280	2,310	89,000	525
1987-09-02	2,350	2,350	2,280	2,300	207,000	522.73
1987-09-01	2,360	2,420	2,350	2,350	78,000	534.09
1987-08-31	2,420	2,420	2,350	2,350	71,000	534.09
1987-08-29	2,320	2,450	2,300	2,450	33,000	556.82
1987-08-28	2,350	2,360	2,300	2,320	150,000	527.27
1987-08-27	2,360	2,430	2,360	2,360	146,000	536.36
1987-08-26	2,450	2,450	2,400	2,400	152,000	545.46
1987-08-25	2,380	2,410	2,380	2,390	23,000	543.18
1987-08-24	2,350	2,430	2,340	2,420	185,000	550
1987-08-22	2,360	2,380	2,300	2,300	58,000	522.73
1987-08-21	2,450	2,480	2,350	2,440	243,000	554.55
1987-08-20	2,360	2,440	2,340	2,440	388,000	554.55
1987-08-19	2,440	2,480	2,350	2,440	326,000	554.55
1987-08-18	2,670	2,670	2,560	2,600	153,000	590.91
1987-08-17	2,640	2,690	2,620	2,640	489,000	600
1987-08-14	2,730	2,750	2,650	2,710	1,286,000	615.91
1987-08-13	2,450	2,650	2,450	2,650	1,303,000	602.27
1987-08-12	2,420	2,430	2,390	2,390	235,000	543.18
1987-08-11	2,380	2,430	2,380	2,410	109,000	547.73
1987-08-10	2,420	2,420	2,390	2,420	159,000	550
1987-08-07	2,410	2,410	2,360	2,400	226,000	545.46
1987-08-06	2,390	2,430	2,370	2,390	425,000	543.18
1987-08-05	2,360	2,390	2,350	2,380	244,000	540.91
1987-08-04	2,300	2,370	2,300	2,320	158,000	527.27
1987-08-03	2,340	2,390	2,300	2,370	267,000	538.64
1987-08-01	2,340	2,340	2,300	2,340	72,000	531.82
1987-07-31	2,350	2,390	2,280	2,360	140,000	536.36
1987-07-30	2,330	2,390	2,300	2,390	328,000	543.18
1987-07-29	2,300	2,360	2,230	2,350	297,000	534.09
1987-07-28	2,150	2,270	2,140	2,270	210,000	515.91
1987-07-27	2,190	2,190	2,190	2,190	19,000	497.73
1987-07-25	2,150	2,150	2,150	2,150	33,000	488.64
1987-07-24	2,110	2,150	2,050	2,150	59,000	488.64
1987-07-23	2,100	2,130	2,030	2,130	66,000	484.09
1987-07-22	2,140	2,150	2,100	2,100	49,000	477.27
1987-07-21	2,140	2,180	2,120	2,180	160,000	495.46
1987-07-20	2,180	2,200	2,180	2,180	158,000	495.46
1987-07-17	2,060	2,250	2,060	2,150	125,000	488.64
1987-07-16	2,050	2,080	2,050	2,060	26,000	468.18
1987-07-15	2,050	2,090	2,040	2,090	121,000	475
1987-07-14	2,090	2,110	2,090	2,090	72,000	475
1987-07-13	2,180	2,180	2,120	2,130	18,000	484.09
1987-07-10	2,180	2,200	2,170	2,190	72,000	497.73
1987-07-09	2,080	2,200	2,080	2,200	24,000	500
1987-07-08	2,200	2,200	2,060	2,080	56,000	472.73
1987-07-07	2,200	2,200	2,150	2,160	166,000	490.91
1987-07-06	2,150	2,200	2,150	2,160	39,000	490.91
1987-07-04	2,220	2,220	2,200	2,200	40,000	500
1987-07-03	2,250	2,250	2,200	2,200	54,000	500
1987-07-02	2,150	2,240	2,130	2,200	149,000	500
1987-07-01	2,180	2,200	2,150	2,190	61,000	497.73
1987-06-30	2,210	2,280	2,210	2,280	53,000	518.18
1987-06-29	2,220	2,250	2,190	2,250	60,000	511.36
1987-06-27	2,350	2,350	2,220	2,220	64,000	504.55
1987-06-26	2,420	2,450	2,300	2,300	390,000	522.73
1987-06-25	2,370	2,450	2,350	2,400	261,000	545.46
1987-06-24	2,460	2,490	2,370	2,370	422,000	538.64
1987-06-23	2,340	2,490	2,340	2,460	835,000	559.09
1987-06-22	2,380	2,380	2,300	2,360	559,000	536.36
1987-06-19	2,150	2,380	2,150	2,380	824,000	540.91
1987-06-18	2,200	2,200	2,120	2,150	102,000	488.64
1987-06-17	2,220	2,220	2,200	2,210	276,000	502.27
1987-06-16	2,230	2,250	2,190	2,220	370,000	504.55
1987-06-15	2,160	2,220	2,160	2,190	411,000	497.73
1987-06-12	2,140	2,220	2,130	2,200	538,000	500
1987-06-11	2,000	2,100	1,970	2,100	191,000	477.27
1987-06-10	2,020	2,020	1,980	2,020	78,000	459.09
1987-06-09	2,050	2,050	2,010	2,020	73,000	459.09
1987-06-08	2,030	2,070	2,020	2,050	102,000	465.91
1987-06-06	2,010	2,040	2,010	2,030	55,000	461.36
1987-06-05	2,100	2,100	2,030	2,050	308,000	465.91
1987-06-04	2,030	2,090	2,030	2,050	269,000	465.91
1987-06-03	2,000	2,040	2,000	2,030	90,000	461.36
1987-06-02	2,010	2,040	2,000	2,040	219,000	463.64
1987-06-01	2,020	2,050	2,010	2,010	185,000	456.82
1987-05-30	2,040	2,050	2,000	2,050	109,000	465.91
1987-05-29	2,030	2,090	2,030	2,050	252,000	465.91
1987-05-28	2,080	2,080	2,000	2,070	133,000	470.46
1987-05-27	2,060	2,100	2,020	2,100	748,000	477.27
1987-05-26	1,930	1,990	1,930	1,990	123,000	452.27
1987-05-25	1,930	1,940	1,890	1,890	43,000	429.55
1987-05-23	1,900	1,920	1,900	1,910	17,000	434.09
1987-05-22	1,930	1,950	1,900	1,900	96,000	431.82
1987-05-21	1,960	2,000	1,940	1,960	72,000	445.46
1987-05-20	1,930	2,000	1,900	2,000	420,000	454.55
1987-05-19	1,860	1,940	1,850	1,940	107,000	440.91
1987-05-18	1,810	1,860	1,810	1,860	48,000	422.73
1987-05-15	1,900	1,900	1,860	1,870	57,000	425
1987-05-14	1,870	1,950	1,870	1,900	326,000	431.82
1987-05-13	1,800	1,860	1,800	1,840	284,000	418.18
1987-05-12	1,800	1,800	1,790	1,800	114,000	409.09
1987-05-11	1,800	1,810	1,780	1,800	60,000	409.09
1987-05-08	1,800	1,810	1,760	1,800	131,000	409.09
1987-05-07	1,780	1,800	1,720	1,780	185,000	404.55
1987-05-06	1,730	1,750	1,720	1,740	83,000	395.46
1987-05-02	1,750	1,800	1,700	1,700	82,000	386.36
1987-05-01	1,760	1,790	1,760	1,760	95,000	400
1987-04-30	1,760	1,800	1,760	1,770	72,000	402.27
1987-04-28	1,760	1,800	1,700	1,790	212,000	406.82
1987-04-27	1,650	1,850	1,650	1,840	359,000	418.18
1987-04-25	1,600	1,650	1,600	1,650	39,000	375
1987-04-24	1,630	1,650	1,600	1,620	72,000	368.18
1987-04-23	1,710	1,710	1,620	1,660	179,000	377.27
1987-04-22	1,700	1,730	1,660	1,670	393,000	379.55
1987-04-21	1,720	1,750	1,700	1,700	224,000	386.36
1987-04-20	1,670	1,740	1,660	1,720	188,000	390.91
1987-04-17	1,640	1,670	1,610	1,610	360,000	365.91
1987-04-16	1,650	1,660	1,610	1,610	427,000	365.91
1987-04-15	1,700	1,700	1,540	1,550	491,000	352.27
1987-04-14	1,700	1,720	1,700	1,700	170,000	386.36
1987-04-13	1,700	1,730	1,700	1,700	67,000	386.36
1987-04-10	1,700	1,730	1,700	1,730	54,000	393.18
1987-04-09	1,750	1,750	1,700	1,700	340,000	386.36
1987-04-08	1,770	1,780	1,720	1,720	269,000	390.91
1987-04-07	1,730	1,780	1,730	1,760	117,000	400
1987-04-06	1,730	1,750	1,710	1,730	353,000	393.18
1987-04-04	1,710	1,740	1,710	1,710	151,000	388.64
1987-04-03	1,710	1,730	1,700	1,700	416,000	386.36
1987-04-02	1,700	1,760	1,700	1,750	382,000	397.73
1987-04-01	1,720	1,740	1,700	1,700	341,000	386.36
1987-03-31	1,760	1,760	1,690	1,730	387,000	393.18
1987-03-30	1,860	1,860	1,780	1,800	49,000	409.09
1987-03-28	1,930	1,930	1,900	1,900	39,000	431.82
1987-03-27	1,950	1,970	1,900	1,940	132,000	440.91
1987-03-26	2,000	2,000	1,940	1,940	179,000	440.91
1987-03-25	1,960	2,000	1,960	1,990	115,000	452.27
1987-03-24	1,980	2,000	1,980	2,000	44,000	454.55
1987-03-23	1,980	1,990	1,980	1,990	57,000	452.27
1987-03-20	1,980	1,990	1,970	1,970	55,000	447.73
1987-03-19	1,960	1,980	1,960	1,980	41,000	450
1987-03-18	1,950	1,980	1,930	1,980	151,000	450
1987-03-17	1,930	1,960	1,910	1,930	238,000	438.64
1987-03-16	1,990	2,010	1,940	1,940	272,000	440.91
1987-03-13	1,990	2,020	1,990	1,990	112,000	452.27
1987-03-12	1,950	2,100	1,950	2,050	236,000	465.91
1987-03-11	1,950	2,020	1,950	1,980	97,000	450
1987-03-10	2,020	2,030	1,960	1,980	53,000	450
1987-03-09	2,020	2,060	2,010	2,030	70,000	461.36
1987-03-07	1,920	2,010	1,910	2,010	96,000	456.82
1987-03-06	1,900	1,950	1,900	1,910	242,000	434.09
1987-03-05	1,990	1,990	1,900	1,900	138,000	431.82
1987-03-04	1,990	2,000	1,970	1,970	289,000	447.73
1987-03-03	2,040	2,040	2,010	2,010	133,000	456.82
1987-03-02	2,010	2,070	2,010	2,070	53,000	470.46
1987-02-28	2,010	2,010	2,000	2,010	66,000	456.82
1987-02-27	2,020	2,030	2,010	2,010	109,000	456.82
1987-02-26	2,010	2,020	2,000	2,010	215,000	456.82
1987-02-25	2,020	2,030	1,990	2,000	406,000	454.55
1987-02-24	2,110	2,110	2,000	2,000	114,000	454.55
1987-02-23	2,120	2,140	2,080	2,080	60,000	472.73
1987-02-20	2,090	2,090	2,080	2,080	89,000	472.73
1987-02-19	2,080	2,130	2,040	2,090	437,000	475
1987-02-18	2,020	2,040	2,000	2,040	417,000	463.64
1987-02-17	2,000	2,040	2,000	2,000	167,000	454.55
1987-02-16	2,040	2,040	2,000	2,000	67,000	454.55
1987-02-13	2,040	2,050	2,040	2,040	142,000	463.64
1987-02-12	2,050	2,070	2,050	2,050	205,000	465.91
1987-02-10	2,090	2,090	2,050	2,050	37,000	465.91
1987-02-09	2,050	2,070	2,040	2,050	69,000	465.91
1987-02-07	2,000	2,040	1,980	2,040	106,000	463.64
1987-02-06	2,030	2,050	2,020	2,040	212,000	463.64
1987-02-05	2,050	2,070	2,040	2,040	177,000	463.64
1987-02-04	2,090	2,100	2,050	2,070	152,000	470.46
1987-02-03	2,170	2,170	2,100	2,100	65,000	477.27
1987-02-02	2,160	2,200	2,160	2,170	38,000	493.18
1987-01-31	2,130	2,200	2,110	2,200	83,000	500
1987-01-30	2,050	2,090	2,050	2,090	73,000	475
1987-01-29	2,050	2,080	2,020	2,080	372,000	472.73
1987-01-28	2,160	2,160	2,050	2,050	177,000	465.91
1987-01-27	2,100	2,130	2,100	2,120	66,000	481.82
1987-01-26	2,180	2,180	2,180	2,180	27,000	495.46
1987-01-24	2,090	2,150	2,080	2,150	49,000	488.64
1987-01-23	2,180	2,180	2,080	2,100	248,000	477.27
1987-01-22	2,220	2,220	2,200	2,200	140,000	500
1987-01-21	2,200	2,220	2,170	2,210	421,000	502.27
1987-01-20	2,240	2,240	2,220	2,220	77,000	504.55
1987-01-19	2,240	2,280	2,220	2,230	118,000	506.82
1987-01-16	2,260	2,270	2,260	2,270	68,000	515.91
1987-01-14	2,240	2,280	2,240	2,260	80,000	513.64
1987-01-13	2,300	2,300	2,280	2,280	107,000	518.18
1987-01-12	2,310	2,310	2,290	2,290	25,000	520.46
1987-01-09	2,300	2,320	2,290	2,320	68,000	527.27
1987-01-08	2,300	2,330	2,290	2,290	51,000	520.46
1987-01-07	2,310	2,340	2,310	2,310	49,000	525
1987-01-06	2,350	2,390	2,350	2,350	69,000	534.09
1987-01-05	2,350	2,360	2,350	2,360	30,000	536.36

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