7741 HOYA(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	3,230	3,300	3,220	3,300	1,008,000	750
1989-12-28	3,200	3,230	3,170	3,230	534,000	734.09
1989-12-27	3,030	3,210	3,030	3,150	862,000	715.91
1989-12-26	2,950	3,000	2,950	2,990	193,000	679.55
1989-12-25	2,920	2,950	2,890	2,950	94,000	670.46
1989-12-22	2,920	2,920	2,890	2,890	100,000	656.82
1989-12-21	2,920	2,920	2,890	2,890	80,000	656.82
1989-12-20	2,890	2,900	2,880	2,880	103,000	654.55
1989-12-19	2,950	2,960	2,930	2,930	133,000	665.91
1989-12-18	2,870	2,950	2,870	2,950	283,000	670.46
1989-12-15	2,840	2,910	2,840	2,870	109,000	652.27
1989-12-14	2,870	2,880	2,860	2,860	139,000	650
1989-12-13	2,820	2,870	2,810	2,870	115,000	652.27
1989-12-12	2,850	2,860	2,750	2,780	182,000	631.82
1989-12-11	2,850	2,850	2,820	2,840	204,000	645.46
1989-12-08	2,840	2,860	2,840	2,850	190,000	647.73
1989-12-07	2,770	2,850	2,770	2,840	427,000	645.46
1989-12-06	2,760	2,770	2,750	2,770	54,000	629.55
1989-12-05	2,750	2,750	2,720	2,750	180,000	625
1989-12-04	2,710	2,800	2,700	2,700	75,000	613.64
1989-12-01	2,740	2,750	2,710	2,710	66,000	615.91
1989-11-30	2,720	2,750	2,720	2,750	168,000	625
1989-11-29	2,710	2,710	2,700	2,710	125,000	615.91
1989-11-28	2,750	2,750	2,700	2,710	86,000	615.91
1989-11-27	2,790	2,790	2,750	2,780	58,000	631.82
1989-11-24	2,740	2,790	2,740	2,780	509,000	631.82
1989-11-22	2,760	2,760	2,700	2,700	111,000	613.64
1989-11-21	2,710	2,720	2,680	2,720	99,000	618.18
1989-11-20	2,660	2,670	2,660	2,670	72,000	606.82
1989-11-17	2,700	2,710	2,700	2,700	52,000	613.64
1989-11-16	2,750	2,750	2,670	2,670	91,000	606.82
1989-11-15	2,710	2,750	2,710	2,710	85,000	615.91
1989-11-14	2,760	2,790	2,700	2,750	121,000	625
1989-11-13	2,730	2,780	2,730	2,750	57,000	625
1989-11-10	2,760	2,760	2,730	2,740	252,000	622.73
1989-11-09	2,770	2,770	2,720	2,770	69,000	629.55
1989-11-08	2,750	2,790	2,750	2,790	47,000	634.09
1989-11-07	2,760	2,760	2,750	2,750	33,000	625
1989-11-06	2,840	2,840	2,800	2,800	62,000	636.36
1989-11-02	2,750	2,800	2,710	2,800	113,000	636.36
1989-11-01	2,770	2,810	2,730	2,790	135,000	634.09
1989-10-31	2,850	2,850	2,800	2,850	134,000	647.73
1989-10-30	2,840	2,840	2,760	2,820	68,000	640.91
1989-10-27	2,830	2,830	2,720	2,800	186,000	636.36
1989-10-26	2,810	2,840	2,810	2,810	88,000	638.64
1989-10-25	2,900	2,900	2,840	2,840	79,000	645.46
1989-10-24	2,870	2,940	2,800	2,940	70,000	668.18
1989-10-23	2,870	2,870	2,840	2,870	91,000	652.27
1989-10-20	2,800	2,890	2,800	2,820	98,000	640.91
1989-10-19	2,830	2,900	2,820	2,820	248,000	640.91
1989-10-18	2,880	2,880	2,820	2,850	69,000	647.73
1989-10-17	2,950	2,950	2,840	2,890	92,000	656.82
1989-10-16	2,890	2,920	2,870	2,870	242,000	652.27
1989-10-13	3,020	3,070	3,020	3,070	174,000	697.73
1989-10-12	3,070	3,120	3,010	3,050	458,000	693.18
1989-10-11	3,070	3,150	3,000	3,120	635,000	709.09
1989-10-09	3,000	3,090	2,990	3,040	1,262,000	690.91
1989-10-06	2,730	2,920	2,730	2,920	554,000	663.64
1989-10-05	2,730	2,730	2,730	2,730	130,000	620.46
1989-10-04	2,720	2,750	2,680	2,730	112,000	620.46
1989-10-03	2,750	2,750	2,720	2,720	123,000	618.18
1989-10-02	2,750	2,750	2,720	2,730	115,000	620.46
1989-09-29	2,750	2,770	2,730	2,750	255,000	625
1989-09-28	2,790	2,790	2,750	2,750	511,000	625
1989-09-27	2,800	2,820	2,760	2,800	408,000	636.36
1989-09-26	2,690	2,780	2,690	2,760	604,000	627.27
1989-09-25	2,670	2,700	2,630	2,670	372,000	606.82
1989-09-22	2,600	2,640	2,550	2,630	276,000	597.73
1989-09-21	2,580	2,580	2,530	2,570	144,000	584.09
1989-09-20	2,600	2,600	2,580	2,580	237,000	586.36
1989-09-19	2,630	2,630	2,600	2,600	166,000	590.91
1989-09-18	2,600	2,620	2,600	2,600	205,000	590.91
1989-09-14	2,580	2,580	2,550	2,570	68,000	584.09
1989-09-13	2,540	2,570	2,530	2,570	82,000	584.09
1989-09-12	2,510	2,520	2,500	2,500	235,000	568.18
1989-09-11	2,500	2,510	2,500	2,500	95,000	568.18
1989-09-08	2,600	2,620	2,560	2,560	251,000	581.82
1989-09-07	2,580	2,580	2,570	2,580	66,000	586.36
1989-09-06	2,590	2,620	2,560	2,580	275,000	586.36
1989-09-05	2,560	2,600	2,560	2,580	306,000	586.36
1989-09-04	2,580	2,580	2,550	2,560	59,000	581.82
1989-09-01	2,600	2,600	2,530	2,580	84,000	586.36
1989-08-31	2,550	2,560	2,540	2,560	105,000	581.82
1989-08-30	2,590	2,590	2,550	2,550	91,000	579.55
1989-08-29	2,570	2,580	2,560	2,580	42,000	586.36
1989-08-28	2,560	2,600	2,560	2,600	53,000	590.91
1989-08-25	2,600	2,620	2,550	2,550	83,000	579.55
1989-08-24	2,560	2,600	2,550	2,600	37,000	590.91
1989-08-23	2,600	2,600	2,570	2,600	46,000	590.91
1989-08-22	2,620	2,620	2,590	2,590	112,000	588.64
1989-08-21	2,600	2,600	2,570	2,580	65,000	586.36
1989-08-18	2,520	2,560	2,520	2,530	110,000	575
1989-08-17	2,580	2,580	2,560	2,560	74,000	581.82
1989-08-16	2,560	2,630	2,560	2,570	68,000	584.09
1989-08-15	2,600	2,600	2,580	2,580	105,000	586.36
1989-08-14	2,600	2,630	2,560	2,600	110,000	590.91
1989-08-11	2,620	2,650	2,610	2,610	163,000	593.18
1989-08-10	2,660	2,670	2,620	2,660	347,000	604.55
1989-08-09	2,660	2,690	2,640	2,670	295,000	606.82
1989-08-08	2,600	2,700	2,590	2,700	797,000	613.64
1989-08-07	2,610	2,650	2,590	2,610	498,000	593.18
1989-08-04	2,550	2,630	2,540	2,630	598,000	597.73
1989-08-03	2,500	2,590	2,490	2,550	737,000	579.55
1989-08-02	2,490	2,500	2,470	2,490	142,000	565.91
1989-08-01	2,470	2,500	2,450	2,490	517,000	565.91
1989-07-31	2,420	2,480	2,420	2,470	79,000	561.36
1989-07-28	2,400	2,410	2,340	2,410	391,000	547.73
1989-07-27	2,300	2,350	2,300	2,340	127,000	531.82
1989-07-26	2,340	2,400	2,340	2,340	66,000	531.82
1989-07-25	2,390	2,390	2,330	2,340	341,000	531.82
1989-07-24	2,450	2,450	2,390	2,390	132,000	543.18
1989-07-21	2,390	2,440	2,390	2,430	183,000	552.27
1989-07-20	2,370	2,370	2,340	2,370	154,000	538.64
1989-07-19	2,360	2,360	2,330	2,330	23,000	529.55
1989-07-18	2,370	2,370	2,320	2,320	65,000	527.27
1989-07-17	2,310	2,390	2,310	2,360	250,000	536.36
1989-07-14	2,360	2,360	2,320	2,350	100,000	534.09
1989-07-13	2,350	2,370	2,320	2,370	103,000	538.64
1989-07-12	2,360	2,370	2,360	2,370	80,000	538.64
1989-07-11	2,410	2,430	2,360	2,360	43,000	536.36
1989-07-10	2,470	2,470	2,410	2,410	73,000	547.73
1989-07-07	2,460	2,480	2,440	2,450	185,000	556.82
1989-07-06	2,400	2,450	2,400	2,450	95,000	556.82
1989-07-05	2,500	2,540	2,450	2,480	457,000	563.64
1989-07-04	2,450	2,500	2,430	2,480	318,000	563.64
1989-07-03	2,460	2,460	2,410	2,410	191,000	547.73
1989-06-30	2,440	2,460	2,400	2,460	485,000	559.09
1989-06-29	2,390	2,490	2,350	2,450	377,000	556.82
1989-06-28	2,320	2,390	2,280	2,390	186,000	543.18
1989-06-27	2,420	2,420	2,330	2,400	166,000	545.46
1989-06-26	2,420	2,420	2,340	2,420	199,000	550
1989-06-23	2,410	2,440	2,410	2,420	205,000	550
1989-06-22	2,420	2,460	2,400	2,450	262,000	556.82
1989-06-21	2,450	2,470	2,430	2,450	468,000	556.82
1989-06-20	2,450	2,490	2,420	2,450	1,577,000	556.82
1989-06-19	2,290	2,430	2,290	2,410	1,779,000	547.73
1989-06-16	2,290	2,300	2,260	2,300	127,000	522.73
1989-06-15	2,320	2,320	2,210	2,210	101,000	502.27
1989-06-14	2,280	2,300	2,250	2,300	320,000	522.73
1989-06-13	2,250	2,270	2,240	2,240	233,000	509.09
1989-06-12	2,210	2,210	2,200	2,200	29,000	500
1989-06-09	2,200	2,220	2,200	2,210	99,000	502.27
1989-06-08	2,220	2,220	2,180	2,200	16,000	500
1989-06-07	2,250	2,250	2,210	2,220	9,000	504.55
1989-06-06	2,270	2,270	2,180	2,200	170,000	500
1989-06-05	2,310	2,310	2,230	2,230	265,000	506.82
1989-06-02	2,330	2,330	2,220	2,280	327,000	518.18
1989-06-01	2,250	2,310	2,250	2,280	824,000	518.18
1989-05-31	2,260	2,260	2,200	2,240	92,000	509.09
1989-05-30	2,230	2,260	2,210	2,260	46,000	513.64
1989-05-29	2,210	2,210	2,200	2,210	25,000	502.27
1989-05-26	2,250	2,250	2,210	2,210	74,000	502.27
1989-05-25	2,230	2,280	2,220	2,230	222,000	506.82
1989-05-24	2,250	2,250	2,220	2,230	73,000	506.82
1989-05-23	2,240	2,250	2,200	2,210	222,000	502.27
1989-05-22	2,270	2,270	2,210	2,240	218,000	509.09
1989-05-19	2,160	2,260	2,120	2,250	538,000	511.36
1989-05-18	2,190	2,190	2,120	2,160	69,000	490.91
1989-05-17	2,130	2,130	2,080	2,080	77,000	472.73
1989-05-16	2,110	2,200	2,090	2,130	65,000	484.09
1989-05-15	2,100	2,100	2,080	2,080	62,000	472.73
1989-05-12	2,090	2,090	2,090	2,090	47,000	475
1989-05-11	2,140	2,140	2,090	2,100	77,000	477.27
1989-05-10	2,160	2,160	2,050	2,080	158,000	472.73
1989-05-09	2,130	2,160	2,100	2,130	176,000	484.09
1989-05-08	2,140	2,140	2,130	2,130	110,000	484.09
1989-05-02	2,180	2,180	2,140	2,140	35,000	486.36
1989-05-01	2,180	2,180	2,160	2,160	107,000	490.91
1989-04-28	2,160	2,200	2,160	2,180	153,000	495.46
1989-04-27	2,160	2,200	2,160	2,200	116,000	500
1989-04-26	2,170	2,200	2,170	2,200	56,000	500
1989-04-25	2,140	2,140	2,100	2,130	15,000	484.09
1989-04-24	2,150	2,150	2,110	2,120	60,000	481.82
1989-04-21	2,150	2,210	2,150	2,150	74,000	488.64
1989-04-20	2,210	2,210	2,190	2,190	88,000	497.73
1989-04-19	2,160	2,210	2,160	2,210	86,000	502.27
1989-04-18	2,230	2,240	2,200	2,200	133,000	500
1989-04-17	2,220	2,230	2,200	2,210	34,000	502.27
1989-04-14	2,160	2,210	2,160	2,210	56,000	502.27
1989-04-13	2,240	2,240	2,190	2,190	200,000	497.73
1989-04-12	2,150	2,250	2,150	2,220	457,000	504.55
1989-04-11	2,140	2,140	2,120	2,120	48,000	481.82
1989-04-10	2,120	2,130	2,090	2,120	194,000	481.82
1989-04-07	2,100	2,120	2,050	2,080	212,000	472.73
1989-04-06	2,100	2,120	2,100	2,100	155,000	477.27
1989-04-05	2,050	2,150	2,050	2,120	1,376,000	481.82
1989-04-04	2,000	2,040	2,000	2,000	50,000	454.55
1989-04-03	2,130	2,130	2,040	2,040	36,000	463.64
1989-03-31	2,140	2,140	2,130	2,130	84,000	484.09
1989-03-30	2,140	2,150	2,130	2,150	125,000	488.64
1989-03-29	2,100	2,150	2,100	2,130	120,000	484.09
1989-03-28	2,130	2,140	2,090	2,090	33,000	475
1989-03-27	2,140	2,140	2,130	2,130	96,000	484.09
1989-03-24	2,160	2,160	2,110	2,140	97,000	486.36
1989-03-23	2,070	2,160	2,070	2,160	146,000	490.91
1989-03-22	2,080	2,120	2,070	2,100	250,000	477.27
1989-03-20	1,960	2,080	1,960	2,080	72,000	472.73
1989-03-17	1,980	2,000	1,970	2,000	93,000	454.55
1989-03-16	1,970	1,970	1,960	1,960	27,000	445.46
1989-03-15	1,960	1,960	1,950	1,950	37,000	443.18
1989-03-14	1,950	1,950	1,900	1,920	99,000	436.36
1989-03-13	1,930	1,930	1,930	1,930	31,000	438.64
1989-03-10	1,950	1,950	1,900	1,940	23,000	440.91
1989-03-09	1,950	1,950	1,940	1,940	17,000	440.91
1989-03-08	2,010	2,010	1,950	1,950	40,000	443.18
1989-03-07	2,020	2,020	1,970	2,000	60,000	454.55
1989-03-06	2,060	2,060	2,020	2,020	24,000	459.09
1989-03-03	2,090	2,090	2,020	2,060	82,000	468.18
1989-03-02	2,000	2,090	2,000	2,060	126,000	468.18
1989-03-01	1,920	1,950	1,910	1,950	43,000	443.18
1989-02-28	1,930	1,940	1,900	1,940	60,000	440.91
1989-02-27	1,930	1,950	1,920	1,940	104,000	440.91
1989-02-23	1,930	1,940	1,900	1,930	86,000	438.64
1989-02-22	1,960	1,960	1,930	1,930	40,000	438.64
1989-02-21	1,950	1,960	1,930	1,930	49,000	438.64
1989-02-20	1,960	1,960	1,950	1,950	31,000	443.18
1989-02-17	1,950	1,980	1,950	1,950	49,000	443.18
1989-02-16	2,010	2,010	1,980	1,980	29,000	450
1989-02-15	2,040	2,040	2,000	2,010	112,000	456.82
1989-02-14	2,050	2,050	2,040	2,040	27,000	463.64
1989-02-13	2,030	2,090	2,030	2,040	32,000	463.64
1989-02-10	2,080	2,080	2,020	2,020	125,000	459.09
1989-02-09	2,030	2,080	2,000	2,000	162,000	454.55
1989-02-08	2,060	2,060	2,000	2,040	69,000	463.64
1989-02-07	2,050	2,050	2,030	2,030	44,000	461.36
1989-02-06	2,080	2,090	2,040	2,050	102,000	465.91
1989-02-03	2,080	2,090	2,080	2,080	40,000	472.73
1989-02-01	2,080	2,090	2,080	2,090	38,000	475
1989-01-31	2,100	2,100	2,050	2,090	62,000	475
1989-01-30	2,130	2,130	2,050	2,120	37,000	481.82
1989-01-28	2,120	2,140	2,110	2,120	103,000	481.82
1989-01-27	2,080	2,110	2,080	2,110	55,000	479.55
1989-01-26	2,120	2,120	2,080	2,080	102,000	472.73
1989-01-25	2,050	2,130	2,040	2,120	146,000	481.82
1989-01-24	2,020	2,110	2,020	2,050	69,000	465.91
1989-01-23	2,010	2,060	2,010	2,050	93,000	465.91
1989-01-20	2,040	2,050	2,030	2,040	91,000	463.64
1989-01-19	2,100	2,100	2,030	2,030	71,000	461.36
1989-01-18	2,100	2,110	2,100	2,100	54,000	477.27
1989-01-17	2,070	2,110	2,070	2,100	110,000	477.27
1989-01-13	2,130	2,130	2,090	2,100	116,000	477.27
1989-01-12	2,100	2,100	2,070	2,090	44,000	475
1989-01-11	2,120	2,120	2,070	2,120	78,000	481.82
1989-01-10	2,100	2,140	2,070	2,120	35,000	481.82
1989-01-09	2,170	2,170	2,150	2,170	41,000	493.18
1989-01-06	2,150	2,170	2,070	2,170	37,000	493.18
1989-01-05	2,140	2,170	2,070	2,170	24,000	493.18

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