7741 HOYA(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,070	2,180	2,070	2,180	64,000	495.46
1988-12-27	2,150	2,150	2,070	2,150	24,000	488.64
1988-12-26	2,110	2,110	2,090	2,110	16,000	479.55
1988-12-24	2,030	2,100	2,030	2,090	18,000	475
1988-12-23	2,110	2,110	2,060	2,060	53,000	468.18
1988-12-22	2,130	2,130	2,060	2,060	94,000	468.18
1988-12-21	2,180	2,210	2,140	2,160	183,000	490.91
1988-12-20	2,130	2,140	2,090	2,140	57,000	486.36
1988-12-19	2,130	2,130	2,080	2,130	6,000	484.09
1988-12-16	2,100	2,140	2,100	2,140	56,000	486.36
1988-12-15	2,140	2,140	2,090	2,140	16,000	486.36
1988-12-14	2,100	2,170	2,060	2,140	189,000	486.36
1988-12-13	2,080	2,080	2,050	2,080	45,000	472.73
1988-12-12	2,080	2,080	2,030	2,080	43,000	472.73
1988-12-09	2,020	2,040	2,020	2,040	211,000	463.64
1988-12-08	2,050	2,100	2,050	2,100	54,000	477.27
1988-12-07	2,080	2,100	2,070	2,100	15,000	477.27
1988-12-06	2,090	2,090	2,070	2,080	62,000	472.73
1988-12-05	2,100	2,100	2,080	2,080	147,000	472.73
1988-12-03	2,090	2,100	2,090	2,100	3,000	477.27
1988-12-02	2,080	2,080	2,080	2,080	10,000	472.73
1988-12-01	2,080	2,130	2,080	2,080	73,000	472.73
1988-11-30	2,070	2,130	2,070	2,080	52,000	472.73
1988-11-29	2,110	2,130	2,100	2,130	50,000	484.09
1988-11-28	2,120	2,120	2,100	2,120	31,000	481.82
1988-11-26	2,120	2,120	2,090	2,090	40,000	475
1988-11-25	2,020	2,050	2,020	2,050	61,000	465.91
1988-11-24	1,990	2,030	1,990	2,000	163,000	454.55
1988-11-22	2,030	2,030	1,990	2,030	364,000	461.36
1988-11-21	2,030	2,030	1,990	2,030	543,000	461.36
1988-11-18	2,060	2,080	1,960	2,070	175,000	470.46
1988-11-17	1,970	2,050	1,970	2,040	93,000	463.64
1988-11-16	1,940	1,940	1,920	1,940	17,000	440.91
1988-11-15	1,920	1,920	1,920	1,920	45,000	436.36
1988-11-14	1,920	1,920	1,920	1,920	20,000	436.36
1988-11-11	1,860	1,940	1,860	1,910	103,000	434.09
1988-11-10	1,850	1,860	1,850	1,850	141,000	420.46
1988-11-09	1,850	1,880	1,850	1,880	58,000	427.27
1988-11-08	1,840	1,850	1,800	1,850	81,000	420.46
1988-11-07	1,870	1,870	1,840	1,840	48,000	418.18
1988-11-05	1,850	1,870	1,850	1,870	33,000	425
1988-11-04	1,900	1,900	1,880	1,880	19,000	427.27
1988-11-02	1,900	1,900	1,880	1,890	141,000	429.55
1988-11-01	2,000	2,000	1,900	1,900	52,000	431.82
1988-10-31	1,920	1,960	1,910	1,910	31,000	434.09
1988-10-29	1,950	1,950	1,900	1,930	4,000	438.64
1988-10-28	1,950	1,990	1,900	1,900	62,000	431.82
1988-10-27	1,990	1,990	1,910	1,990	99,000	452.27
1988-10-26	2,000	2,000	1,990	1,990	71,000	452.27
1988-10-25	2,020	2,020	1,990	1,990	20,000	452.27
1988-10-24	1,990	1,990	1,990	1,990	75,000	452.27
1988-10-22	2,000	2,000	1,990	1,990	25,000	452.27
1988-10-21	1,990	2,010	1,990	2,010	10,000	456.82
1988-10-20	1,990	1,990	1,990	1,990	2,000	452.27
1988-10-19	2,000	2,000	2,000	2,000	129,000	454.55
1988-10-18	2,010	2,010	2,000	2,000	17,000	454.55
1988-10-17	2,020	2,020	2,010	2,020	38,000	459.09
1988-10-14	2,010	2,020	2,010	2,010	25,000	456.82
1988-10-13	2,000	2,140	2,000	2,010	61,000	456.82
1988-10-12	2,080	2,080	2,040	2,040	19,000	463.64
1988-10-11	2,060	2,060	2,030	2,040	12,000	463.64
1988-10-07	2,020	2,030	2,000	2,020	98,000	459.09
1988-10-06	2,040	2,040	2,020	2,020	6,000	459.09
1988-10-05	2,060	2,060	2,050	2,050	19,000	465.91
1988-10-04	2,090	2,160	2,090	2,140	101,000	486.36
1988-10-03	2,090	2,100	2,090	2,090	338,000	475
1988-10-01	2,130	2,130	2,090	2,090	6,000	475
1988-09-30	2,110	2,140	2,100	2,140	26,000	486.36
1988-09-29	2,120	2,120	2,100	2,110	33,000	479.55
1988-09-28	2,170	2,170	2,110	2,140	87,000	486.36
1988-09-27	2,190	2,190	2,140	2,170	36,000	493.18
1988-09-26	2,180	2,240	2,180	2,180	39,000	495.46
1988-09-24	2,260	2,280	2,260	2,260	63,000	513.64
1988-09-22	2,260	2,260	2,250	2,260	35,000	513.64
1988-09-21	2,290	2,290	2,250	2,250	32,000	511.36
1988-09-20	2,250	2,300	2,250	2,300	40,000	522.73
1988-09-19	2,320	2,320	2,270	2,300	62,000	522.73
1988-09-16	2,310	2,330	2,250	2,280	224,000	518.18
1988-09-14	2,290	2,290	2,230	2,270	94,000	515.91
1988-09-13	2,260	2,280	2,250	2,270	108,000	515.91
1988-09-12	2,240	2,250	2,240	2,250	36,000	511.36
1988-09-09	2,250	2,260	2,230	2,250	57,000	511.36
1988-09-08	2,230	2,270	2,230	2,260	55,000	513.64
1988-09-07	2,280	2,300	2,210	2,210	133,000	502.27
1988-09-06	2,250	2,270	2,250	2,270	45,000	515.91
1988-09-05	2,280	2,280	2,220	2,250	136,000	511.36
1988-09-03	2,230	2,260	2,230	2,240	115,000	509.09
1988-09-02	2,200	2,260	2,200	2,220	69,000	504.55
1988-09-01	2,260	2,260	2,180	2,200	31,000	500
1988-08-31	2,250	2,300	2,200	2,280	158,000	518.18
1988-08-30	2,250	2,250	2,200	2,220	110,000	504.55
1988-08-29	2,230	2,240	2,180	2,180	115,000	495.46
1988-08-27	2,180	2,180	2,180	2,180	14,000	495.46
1988-08-26	2,250	2,250	2,160	2,180	35,000	495.46
1988-08-25	2,270	2,270	2,210	2,220	54,000	504.55
1988-08-24	2,270	2,270	2,240	2,270	26,000	515.91
1988-08-23	2,210	2,240	2,210	2,240	31,000	509.09
1988-08-22	2,200	2,220	2,200	2,200	31,000	500
1988-08-19	2,250	2,250	2,200	2,200	39,000	500
1988-08-18	2,290	2,290	2,250	2,250	60,000	511.36
1988-08-17	2,260	2,290	2,260	2,280	24,000	518.18
1988-08-16	2,250	2,250	2,200	2,250	23,000	511.36
1988-08-15	2,300	2,300	2,250	2,250	27,000	511.36
1988-08-12	2,260	2,300	2,260	2,270	110,000	515.91
1988-08-11	2,250	2,300	2,220	2,300	107,000	522.73
1988-08-10	2,200	2,260	2,150	2,200	155,000	500
1988-08-09	2,220	2,270	2,160	2,250	53,000	511.36
1988-08-08	2,270	2,270	2,220	2,220	43,000	504.55
1988-08-06	2,270	2,270	2,260	2,260	4,000	513.64
1988-08-05	2,270	2,280	2,260	2,260	24,000	513.64
1988-08-04	2,290	2,300	2,270	2,290	55,000	520.46
1988-08-03	2,290	2,300	2,260	2,290	55,000	520.46
1988-08-02	2,340	2,340	2,280	2,300	20,000	522.73
1988-08-01	2,310	2,350	2,300	2,300	55,000	522.73
1988-07-30	2,290	2,330	2,260	2,330	97,000	529.55
1988-07-29	2,300	2,300	2,250	2,290	94,000	520.46
1988-07-28	2,280	2,330	2,280	2,300	179,000	522.73
1988-07-27	2,300	2,300	2,270	2,280	147,000	518.18
1988-07-26	2,300	2,300	2,270	2,270	57,000	515.91
1988-07-25	2,270	2,340	2,270	2,300	61,000	522.73
1988-07-23	2,270	2,370	2,270	2,350	150,000	534.09
1988-07-22	2,260	2,290	2,260	2,270	86,000	515.91
1988-07-21	2,280	2,300	2,240	2,300	156,000	522.73
1988-07-20	2,140	2,300	2,140	2,280	79,000	518.18
1988-07-19	2,160	2,190	2,160	2,180	564,000	495.46
1988-07-18	2,200	2,230	2,200	2,200	25,000	500
1988-07-15	2,260	2,260	2,230	2,230	11,000	506.82
1988-07-14	2,210	2,220	2,210	2,220	42,000	504.55
1988-07-13	2,250	2,250	2,250	2,250	49,000	511.36
1988-07-12	2,240	2,250	2,240	2,240	41,000	509.09
1988-07-11	2,240	2,250	2,240	2,250	38,000	511.36
1988-07-08	2,210	2,240	2,210	2,240	418,000	509.09
1988-07-07	2,220	2,230	2,220	2,220	84,000	504.55
1988-07-06	2,210	2,250	2,210	2,240	125,000	509.09
1988-07-05	2,220	2,230	2,200	2,230	179,000	506.82
1988-07-04	2,220	2,240	2,220	2,240	33,000	509.09
1988-07-02	2,260	2,260	2,250	2,250	5,000	511.36
1988-07-01	2,250	2,260	2,250	2,250	32,000	511.36
1988-06-30	2,240	2,260	2,240	2,260	122,000	513.64
1988-06-29	2,220	2,270	2,210	2,230	119,000	506.82
1988-06-28	2,230	2,260	2,190	2,220	111,000	504.55
1988-06-27	2,240	2,240	2,240	2,240	45,000	509.09
1988-06-25	2,220	2,250	2,220	2,250	12,000	511.36
1988-06-24	2,250	2,260	2,230	2,230	96,000	506.82
1988-06-23	2,300	2,300	2,230	2,230	194,000	506.82
1988-06-22	2,250	2,250	2,220	2,250	39,000	511.36
1988-06-21	2,230	2,230	2,190	2,190	222,000	497.73
1988-06-20	2,280	2,280	2,230	2,230	182,000	506.82
1988-06-17	2,280	2,290	2,280	2,290	107,000	520.46
1988-06-16	2,300	2,320	2,290	2,320	150,000	527.27
1988-06-15	2,320	2,320	2,270	2,310	63,000	525
1988-06-14	2,320	2,320	2,280	2,300	64,000	522.73
1988-06-13	2,260	2,290	2,260	2,290	40,000	520.46
1988-06-10	2,260	2,260	2,260	2,260	43,000	513.64
1988-06-09	2,240	2,260	2,240	2,260	83,000	513.64
1988-06-08	2,230	2,250	2,220	2,230	43,000	506.82
1988-06-07	2,260	2,290	2,210	2,240	133,000	509.09
1988-06-06	2,250	2,260	2,250	2,260	42,000	513.64
1988-06-04	2,280	2,280	2,250	2,250	27,000	511.36
1988-06-03	2,310	2,310	2,280	2,280	42,000	518.18
1988-06-02	2,310	2,320	2,310	2,310	125,000	525
1988-06-01	2,320	2,320	2,300	2,310	82,000	525
1988-05-31	2,260	2,280	2,250	2,280	53,000	518.18
1988-05-30	2,260	2,260	2,250	2,260	21,000	513.64
1988-05-28	2,260	2,300	2,250	2,250	22,000	511.36
1988-05-27	2,280	2,280	2,250	2,260	51,000	513.64
1988-05-26	2,300	2,310	2,290	2,300	134,000	522.73
1988-05-25	2,280	2,300	2,280	2,300	53,000	522.73
1988-05-24	2,320	2,320	2,300	2,320	108,000	527.27
1988-05-23	2,320	2,340	2,280	2,280	113,000	518.18
1988-05-20	2,350	2,350	2,280	2,280	40,000	518.18
1988-05-19	2,300	2,340	2,300	2,340	119,000	531.82
1988-05-18	2,360	2,380	2,300	2,340	252,000	531.82
1988-05-17	2,300	2,330	2,300	2,330	170,000	529.55
1988-05-16	2,300	2,300	2,280	2,290	103,000	520.46
1988-05-13	2,280	2,300	2,280	2,300	66,000	522.73
1988-05-12	2,280	2,290	2,280	2,280	99,000	518.18
1988-05-11	2,300	2,350	2,280	2,280	247,000	518.18
1988-05-10	2,280	2,310	2,280	2,310	63,000	525
1988-05-09	2,320	2,340	2,310	2,310	158,000	525
1988-05-07	2,340	2,350	2,310	2,310	168,000	525
1988-05-06	2,350	2,360	2,310	2,340	535,000	531.82
1988-05-02	2,310	2,330	2,300	2,310	150,000	525
1988-04-30	2,290	2,310	2,290	2,310	3,000	525
1988-04-28	2,290	2,330	2,280	2,320	302,000	527.27
1988-04-27	2,340	2,340	2,280	2,280	58,000	518.18
1988-04-26	2,340	2,340	2,310	2,330	130,000	529.55
1988-04-25	2,260	2,320	2,260	2,320	80,000	527.27
1988-04-23	2,270	2,290	2,270	2,290	61,000	520.46
1988-04-22	2,260	2,270	2,240	2,270	76,000	515.91
1988-04-21	2,260	2,280	2,260	2,260	72,000	513.64
1988-04-20	2,250	2,330	2,250	2,260	51,000	513.64
1988-04-19	2,230	2,250	2,230	2,250	29,000	511.36
1988-04-18	2,250	2,250	2,230	2,230	10,000	506.82
1988-04-15	2,280	2,290	2,250	2,250	111,000	511.36
1988-04-14	2,300	2,320	2,300	2,320	80,000	527.27
1988-04-13	2,330	2,350	2,300	2,320	177,000	527.27
1988-04-12	2,260	2,290	2,220	2,290	96,000	520.46
1988-04-11	2,220	2,240	2,210	2,240	93,000	509.09
1988-04-08	2,240	2,250	2,200	2,200	144,000	500
1988-04-07	2,210	2,280	2,210	2,220	349,000	504.55
1988-04-06	2,190	2,200	2,180	2,180	289,000	495.46
1988-04-05	2,200	2,200	2,180	2,190	200,000	497.73
1988-04-04	2,200	2,200	2,180	2,200	107,000	500
1988-04-02	2,210	2,210	2,190	2,200	53,000	500
1988-04-01	2,180	2,220	2,180	2,210	114,000	502.27
1988-03-31	2,230	2,260	2,220	2,220	163,000	504.55
1988-03-30	2,250	2,270	2,240	2,250	136,000	511.36
1988-03-29	2,290	2,290	2,250	2,250	165,000	511.36
1988-03-28	2,220	2,290	2,220	2,270	43,000	515.91
1988-03-26	2,260	2,300	2,260	2,300	58,000	522.73
1988-03-25	2,280	2,290	2,270	2,290	85,000	520.46
1988-03-24	2,330	2,330	2,280	2,280	192,000	518.18
1988-03-23	2,340	2,340	2,260	2,330	186,000	529.55
1988-03-22	2,350	2,350	2,320	2,340	242,000	531.82
1988-03-18	2,350	2,380	2,330	2,370	257,000	538.64
1988-03-17	2,330	2,390	2,310	2,380	349,000	540.91
1988-03-16	2,250	2,340	2,250	2,340	150,000	531.82
1988-03-15	2,270	2,290	2,230	2,290	67,000	520.46
1988-03-14	2,260	2,280	2,250	2,280	79,000	518.18
1988-03-11	2,300	2,300	2,230	2,300	116,000	522.73
1988-03-10	2,300	2,300	2,280	2,280	52,000	518.18
1988-03-09	2,290	2,310	2,270	2,310	54,000	525
1988-03-08	2,310	2,320	2,250	2,300	69,000	522.73
1988-03-07	2,320	2,320	2,290	2,300	106,000	522.73
1988-03-05	2,270	2,300	2,270	2,290	110,000	520.46
1988-03-04	2,290	2,330	2,290	2,310	96,000	525
1988-03-03	2,270	2,360	2,250	2,300	533,000	522.73
1988-03-02	2,280	2,280	2,230	2,240	99,000	509.09
1988-03-01	2,240	2,270	2,240	2,270	163,000	515.91
1988-02-29	2,240	2,260	2,220	2,250	114,000	511.36
1988-02-27	2,270	2,280	2,220	2,220	88,000	504.55
1988-02-26	2,230	2,280	2,180	2,270	272,000	515.91
1988-02-25	2,220	2,250	2,220	2,220	62,000	504.55
1988-02-24	2,250	2,270	2,250	2,250	109,000	511.36
1988-02-23	2,260	2,260	2,240	2,250	82,000	511.36
1988-02-22	2,240	2,270	2,240	2,240	83,000	509.09
1988-02-19	2,240	2,260	2,240	2,240	127,000	509.09
1988-02-18	2,240	2,250	2,220	2,240	184,000	509.09
1988-02-17	2,250	2,270	2,230	2,240	37,000	509.09
1988-02-16	2,280	2,290	2,210	2,290	133,000	520.46
1988-02-15	2,310	2,310	2,280	2,280	153,000	518.18
1988-02-12	2,230	2,280	2,230	2,280	405,000	518.18
1988-02-10	2,190	2,220	2,190	2,220	45,000	504.55
1988-02-09	2,210	2,210	2,180	2,180	37,000	495.46
1988-02-08	2,200	2,230	2,190	2,200	61,000	500
1988-02-06	2,180	2,200	2,180	2,200	50,000	500
1988-02-05	2,200	2,220	2,190	2,190	79,000	497.73
1988-02-04	2,190	2,200	2,190	2,200	43,000	500
1988-02-03	2,200	2,200	2,180	2,200	43,000	500
1988-02-02	2,180	2,230	2,180	2,180	47,000	495.46
1988-02-01	2,280	2,280	2,220	2,260	44,000	513.64
1988-01-30	2,220	2,260	2,210	2,260	91,000	513.64
1988-01-29	2,230	2,230	2,200	2,220	72,000	504.55
1988-01-28	2,200	2,230	2,200	2,210	34,000	502.27
1988-01-27	2,150	2,270	2,140	2,200	221,000	500
1988-01-26	2,210	2,240	2,180	2,180	64,000	495.46
1988-01-25	2,180	2,180	2,150	2,150	29,000	488.64
1988-01-23	2,180	2,180	2,150	2,180	22,000	495.46
1988-01-22	2,150	2,200	2,150	2,180	64,000	495.46
1988-01-21	2,130	2,170	2,110	2,150	32,000	488.64
1988-01-20	2,190	2,190	2,150	2,190	8,000	497.73
1988-01-19	2,200	2,200	2,150	2,200	37,000	500
1988-01-18	2,240	2,250	2,200	2,200	71,000	500
1988-01-14	2,120	2,200	2,120	2,150	15,000	488.64
1988-01-13	2,170	2,210	2,100	2,150	33,000	488.64
1988-01-12	2,210	2,230	2,210	2,210	30,000	502.27
1988-01-11	2,210	2,250	2,200	2,250	36,000	511.36
1988-01-08	2,230	2,300	2,230	2,250	91,000	511.36
1988-01-07	2,290	2,300	2,230	2,270	96,000	515.91
1988-01-06	2,230	2,340	2,200	2,340	405,000	531.82
1988-01-05	2,110	2,150	2,110	2,150	36,000	488.64
1988-01-04	2,090	2,140	2,090	2,140	55,000	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