7741 HOYA(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,9501,9501,9001,90081,000431.82
1990-12-272,0002,0001,9501,950434,000443.18
1990-12-261,9902,0001,9902,00071,000454.55
1990-12-252,0102,0102,0002,01075,000456.82
1990-12-212,1102,1102,0802,10058,000477.27
1990-12-202,1702,1802,1502,15031,000488.64
1990-12-192,2002,2002,1402,17057,000493.18
1990-12-182,1202,1602,1202,16027,000490.91
1990-12-172,2102,2102,1202,16062,000490.91
1990-12-142,1502,1702,1402,170114,000493.18
1990-12-132,1602,2202,1602,17058,000493.18
1990-12-122,1402,2402,1402,15084,000488.64
1990-12-112,1002,1002,0802,10067,000477.27
1990-12-102,1802,1802,1302,13062,000484.09
1990-12-072,0202,1402,0202,100153,000477.27
1990-12-062,0402,0802,0102,03044,000461.36
1990-12-052,0302,0501,9502,00042,000454.55
1990-12-042,0502,0502,0302,03048,000461.36
1990-12-032,1002,1502,0702,07081,000470.46
1990-11-302,0402,1102,0402,11055,000479.55
1990-11-292,1202,1202,0702,09027,000475
1990-11-282,1902,1902,1302,180176,000495.46
1990-11-272,2902,2902,2302,23044,000506.82
1990-11-262,2802,3202,2502,25091,000511.36
1990-11-222,2902,2902,2502,28051,000518.18
1990-11-212,2702,3002,2502,30048,000522.73
1990-11-202,3602,3602,3202,32040,000527.27
1990-11-192,2402,3502,2402,35073,000534.09
1990-11-162,2602,2602,1802,24086,000509.09
1990-11-152,2302,2502,1902,240379,000509.09
1990-11-142,2002,2202,1802,190113,000497.73
1990-11-132,2002,2102,1602,18036,000495.46
1990-11-092,1802,1802,1002,10093,000477.27
1990-11-082,1802,2002,1702,17093,000493.18
1990-11-072,2402,2402,1802,22072,000504.55
1990-11-062,3002,3002,2002,20065,000500
1990-11-052,2502,2502,2002,22092,000504.55
1990-11-022,2302,2302,1102,21086,000502.27
1990-11-012,3902,3902,2702,27076,000515.91
1990-10-312,4902,4902,4002,40094,000545.46
1990-10-302,5002,5002,4502,45067,000556.82
1990-10-292,5602,5702,4802,530221,000575
1990-10-262,5602,6102,5002,500546,000568.18
1990-10-252,4702,5902,4702,580927,000586.36
1990-10-242,2802,4902,2702,470573,000561.36
1990-10-232,1702,2702,1602,240285,000509.09
1990-10-222,1502,1702,1402,160290,000490.91
1990-10-192,0802,0902,0602,070187,000470.46
1990-10-182,0802,0902,0502,050126,000465.91
1990-10-172,1302,1802,0702,08084,000472.73
1990-10-162,1602,1802,1202,120154,000481.82
1990-10-152,1402,2002,1202,18021,000495.46
1990-10-122,1002,1002,0702,10023,000477.27
1990-10-112,1502,1502,0602,06016,000468.18
1990-10-092,2602,2602,2002,20061,000500
1990-10-082,1002,2302,1002,230218,000506.82
1990-10-052,1502,2002,1302,130389,000484.09
1990-10-042,0802,1402,0802,14039,000486.36
1990-10-032,2502,2602,1402,14039,000486.36
1990-10-022,1002,1002,0702,07038,000470.46
1990-10-012,0302,0901,9702,02086,000459.09
1990-09-282,0602,0702,0002,07080,000470.46
1990-09-272,1302,1402,1202,12096,000481.82
1990-09-262,2402,2402,1502,17065,000493.18
1990-09-252,2202,2402,2202,24019,000509.09
1990-09-212,2302,3002,2302,26065,000513.64
1990-09-202,2902,2902,2302,270104,000515.91
1990-09-192,2802,3202,2802,32066,000527.27
1990-09-182,3702,3702,2702,30071,000522.73
1990-09-172,4002,4302,3902,39027,000543.18
1990-09-142,4402,4502,4002,44067,000554.55
1990-09-132,4602,4602,4502,45022,000556.82
1990-09-122,3902,4502,3502,450142,000556.82
1990-09-112,3502,3702,3302,36045,000536.36
1990-09-102,3602,3602,3102,32050,000527.27
1990-09-072,2802,3202,2202,32052,000527.27
1990-09-062,3202,3402,2102,28072,000518.18
1990-09-052,3402,3502,3002,34062,000531.82
1990-09-042,4302,4302,3702,37089,000538.64
1990-09-032,4702,4702,3802,390114,000543.18
1990-08-312,4402,4702,4002,40079,000545.46
1990-08-302,4102,4302,3502,400129,000545.46
1990-08-292,4202,4202,3102,35072,000534.09
1990-08-282,4602,4902,3502,420160,000550
1990-08-272,3302,3802,2902,380121,000540.91
1990-08-242,2502,2502,1802,250265,000511.36
1990-08-232,4602,4602,1702,170214,000493.18
1990-08-222,5902,5902,4502,50084,000568.18
1990-08-212,8102,8102,6802,68067,000609.09
1990-08-202,7302,7802,7302,78027,000631.82
1990-08-172,7302,7402,7302,73019,000620.46
1990-08-162,8002,8002,7702,80024,000636.36
1990-08-152,6602,8002,6602,800170,000636.36
1990-08-142,6802,7102,6202,700132,000613.64
1990-08-132,8202,8302,7202,720209,000618.18
1990-08-102,9102,9102,8202,82094,000640.91
1990-08-092,9102,9702,9102,95077,000670.46
1990-08-082,9702,9902,9502,990102,000679.55
1990-08-072,8302,9802,8302,970161,000675
1990-08-063,0003,0002,9703,00076,000681.82
1990-08-033,1603,2303,1303,15051,000715.91
1990-08-023,2403,2503,2003,240175,000736.36
1990-08-013,3503,3503,3103,340244,000759.09
1990-07-313,2403,3303,2403,33065,000756.82
1990-07-303,3403,3403,2303,24040,000736.36
1990-07-273,2303,3303,2203,30072,000750
1990-07-263,2803,3003,2603,300105,000750
1990-07-253,3303,3303,2203,230101,000734.09
1990-07-243,2103,2903,2103,280139,000745.46
1990-07-233,3603,3603,2203,29069,000747.73
1990-07-203,3303,3703,3103,310231,000752.27
1990-07-193,3603,4403,3303,430212,000779.55
1990-07-183,4203,4503,3803,380122,000768.18
1990-07-173,4403,4703,4003,410599,000775
1990-07-163,3403,4503,3403,430876,000779.55
1990-07-133,2503,3403,2103,310497,000752.27
1990-07-123,2403,2403,2203,240119,000736.36
1990-07-113,1103,1503,1003,150133,000715.91
1990-07-103,2603,2603,1003,100301,000704.55
1990-07-093,2303,2503,2103,240213,000736.36
1990-07-063,2003,2003,1503,180206,000722.73
1990-07-053,2003,2003,1603,16032,000718.18
1990-07-043,2403,2403,2003,20066,000727.27
1990-07-033,2303,2503,1903,25055,000738.64
1990-07-023,2103,2503,2003,250229,000738.64
1990-06-293,2403,2503,1503,200223,000727.27
1990-06-283,2403,2403,2103,220248,000731.82
1990-06-273,1403,2903,1203,190789,000725
1990-06-263,0903,1403,0303,140137,000713.64
1990-06-253,1403,1403,0303,14098,000713.64
1990-06-223,1303,1303,0803,120210,000709.09
1990-06-213,1103,1503,0803,110265,000706.82
1990-06-203,0103,0603,0103,060125,000695.46
1990-06-193,0603,0603,0303,030112,000688.64
1990-06-183,0303,0903,0303,090153,000702.27
1990-06-153,0803,0803,0203,080127,000700
1990-06-143,0703,0703,0203,03048,000688.64
1990-06-133,0903,0903,0203,02058,000686.36
1990-06-123,0203,0702,9703,070184,000697.73
1990-06-113,0903,0903,0003,07033,000697.73
1990-06-083,0703,0903,0403,050126,000693.18
1990-06-073,0503,0703,0303,05069,000693.18
1990-06-063,1903,1903,0603,060529,000695.46
1990-06-053,1003,1603,0403,150772,000715.91
1990-06-042,9903,0902,9903,080169,000700
1990-06-013,0503,0802,9902,990403,000679.55
1990-05-312,9903,0402,9602,960381,000672.73
1990-05-302,9702,9702,9302,93061,000665.91
1990-05-292,9502,9502,8702,93054,000665.91
1990-05-282,9602,9802,9502,950103,000670.46
1990-05-252,9802,9802,9302,96070,000672.73
1990-05-242,9002,9502,9002,900148,000659.09
1990-05-232,8902,9302,8602,8601,257,000650
1990-05-222,8502,8802,8302,880122,000654.55
1990-05-212,8602,8802,8602,86076,000650
1990-05-182,9002,9102,8502,850256,000647.73
1990-05-172,9002,9202,8902,91062,000661.36
1990-05-162,9202,9202,8902,91085,000661.36
1990-05-152,9102,9402,9102,91090,000661.36
1990-05-142,9102,9602,9102,94071,000668.18
1990-05-112,8802,9302,8702,900271,000659.09
1990-05-102,8102,8302,8102,810148,000638.64
1990-05-092,8402,8402,8102,81067,000638.64
1990-05-082,8302,8802,8302,840136,000645.46
1990-05-072,8102,8802,8102,87095,000652.27
1990-05-022,7602,8502,7602,85058,000647.73
1990-05-012,7702,8002,7302,80048,000636.36
1990-04-272,8102,8202,7902,81073,000638.64
1990-04-262,7802,8302,7802,820114,000640.91
1990-04-252,7002,8002,7002,800192,000636.36
1990-04-242,7802,8002,7602,76060,000627.27
1990-04-232,8502,8502,7802,850190,000647.73
1990-04-202,8602,9102,8502,850142,000647.73
1990-04-192,9502,9802,9102,91070,000661.36
1990-04-182,9002,9502,9002,920118,000663.64
1990-04-172,9202,9802,9202,94074,000668.18
1990-04-162,9602,9602,9602,96067,000672.73
1990-04-132,9803,0502,9803,05095,000693.18
1990-04-122,9803,0402,9803,000108,000681.82
1990-04-112,9503,0402,9503,030121,000688.64
1990-04-102,9503,0002,9502,980177,000677.27
1990-04-092,9903,0302,9903,030101,000688.64
1990-04-063,0503,1302,9903,040160,000690.91
1990-04-052,9503,0202,9503,020141,000686.36
1990-04-043,0103,0402,9103,040521,000690.91
1990-04-032,9903,0702,9603,010470,000684.09
1990-04-022,9102,9902,9102,930123,000665.91
1990-03-303,1303,1503,0503,050183,000693.18
1990-03-293,1903,2503,1803,180211,000722.73
1990-03-283,2903,2903,2203,240190,000736.36
1990-03-273,0903,3103,0803,300557,000750
1990-03-263,0903,1503,0903,1303,683,000711.36
1990-03-233,0203,1703,0203,090344,000702.27
1990-03-223,1203,1302,9503,020519,000686.36
1990-03-202,9803,1502,9803,120331,000709.09
1990-03-192,9803,0102,9802,980134,000677.27
1990-03-162,9903,1202,9903,030328,000688.64
1990-03-153,0003,0403,0003,020232,000686.36
1990-03-143,0903,2303,0403,040541,000690.91
1990-03-133,1103,1303,0603,130210,000711.36
1990-03-123,1603,2103,1203,160257,000718.18
1990-03-093,3203,3603,2603,260898,000740.91
1990-03-083,1503,3103,1503,240325,000736.36
1990-03-073,2503,2903,1903,240324,000736.36
1990-03-063,2203,2503,1803,250204,000738.64
1990-03-053,2503,2703,2103,220522,000731.82
1990-03-023,0203,2103,0203,200644,000727.27
1990-03-013,0203,0602,9903,050217,000693.18
1990-02-283,0903,1002,9902,990175,000679.55
1990-02-272,9303,0302,8603,030183,000688.64
1990-02-262,8202,8802,8202,86070,000650
1990-02-233,0303,0602,9503,03086,000688.64
1990-02-223,0003,0802,9903,080151,000700
1990-02-213,0503,1003,0003,00075,000681.82
1990-02-203,1103,1103,0503,10037,000704.55
1990-02-193,1403,1703,1003,16077,000718.18
1990-02-163,1803,2403,1103,24080,000736.36
1990-02-153,0603,2003,0603,180133,000722.73
1990-02-143,1503,1503,0603,06069,000695.46
1990-02-133,2003,2003,1003,15065,000715.91
1990-02-093,1003,2003,1003,200104,000727.27
1990-02-083,1903,2003,1503,15061,000715.91
1990-02-073,3003,3403,2003,210712,000729.55
1990-02-063,0003,3503,0003,3501,379,000761.36
1990-02-052,9903,0302,9803,00096,000681.82
1990-02-022,9903,0502,9903,04077,000690.91
1990-02-013,0603,0903,0603,09051,000702.27
1990-01-313,0703,1203,0303,120134,000709.09
1990-01-303,0703,1203,0703,12068,000709.09
1990-01-293,1603,1703,1203,170107,000720.46
1990-01-263,2003,2503,1503,200165,000727.27
1990-01-253,2303,2303,1503,200106,000727.27
1990-01-243,2203,2703,1803,200277,000727.27
1990-01-233,1903,2503,1903,210254,000729.55
1990-01-223,2103,2603,2003,250149,000738.64
1990-01-193,1703,3603,1603,290495,000747.73
1990-01-183,1803,2903,1303,190439,000725
1990-01-173,1403,2303,1003,120274,000709.09
1990-01-163,0403,1003,0103,100148,000704.55
1990-01-123,1703,2003,0503,050250,000693.18
1990-01-113,2103,2103,1603,200116,000727.27
1990-01-103,1703,2103,1103,170281,000720.46
1990-01-093,1803,2203,1003,220139,000731.82
1990-01-083,2403,2403,2003,230216,000734.09
1990-01-053,2703,2703,1803,230183,000734.09
1990-01-043,3003,3203,2503,290157,000747.73

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