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
1990-12-28	1,950	1,950	1,900	1,900	81,000	431.82
1990-12-27	2,000	2,000	1,950	1,950	434,000	443.18
1990-12-26	1,990	2,000	1,990	2,000	71,000	454.55
1990-12-25	2,010	2,010	2,000	2,010	75,000	456.82
1990-12-21	2,110	2,110	2,080	2,100	58,000	477.27
1990-12-20	2,170	2,180	2,150	2,150	31,000	488.64
1990-12-19	2,200	2,200	2,140	2,170	57,000	493.18
1990-12-18	2,120	2,160	2,120	2,160	27,000	490.91
1990-12-17	2,210	2,210	2,120	2,160	62,000	490.91
1990-12-14	2,150	2,170	2,140	2,170	114,000	493.18
1990-12-13	2,160	2,220	2,160	2,170	58,000	493.18
1990-12-12	2,140	2,240	2,140	2,150	84,000	488.64
1990-12-11	2,100	2,100	2,080	2,100	67,000	477.27
1990-12-10	2,180	2,180	2,130	2,130	62,000	484.09
1990-12-07	2,020	2,140	2,020	2,100	153,000	477.27
1990-12-06	2,040	2,080	2,010	2,030	44,000	461.36
1990-12-05	2,030	2,050	1,950	2,000	42,000	454.55
1990-12-04	2,050	2,050	2,030	2,030	48,000	461.36
1990-12-03	2,100	2,150	2,070	2,070	81,000	470.46
1990-11-30	2,040	2,110	2,040	2,110	55,000	479.55
1990-11-29	2,120	2,120	2,070	2,090	27,000	475
1990-11-28	2,190	2,190	2,130	2,180	176,000	495.46
1990-11-27	2,290	2,290	2,230	2,230	44,000	506.82
1990-11-26	2,280	2,320	2,250	2,250	91,000	511.36
1990-11-22	2,290	2,290	2,250	2,280	51,000	518.18
1990-11-21	2,270	2,300	2,250	2,300	48,000	522.73
1990-11-20	2,360	2,360	2,320	2,320	40,000	527.27
1990-11-19	2,240	2,350	2,240	2,350	73,000	534.09
1990-11-16	2,260	2,260	2,180	2,240	86,000	509.09
1990-11-15	2,230	2,250	2,190	2,240	379,000	509.09
1990-11-14	2,200	2,220	2,180	2,190	113,000	497.73
1990-11-13	2,200	2,210	2,160	2,180	36,000	495.46
1990-11-09	2,180	2,180	2,100	2,100	93,000	477.27
1990-11-08	2,180	2,200	2,170	2,170	93,000	493.18
1990-11-07	2,240	2,240	2,180	2,220	72,000	504.55
1990-11-06	2,300	2,300	2,200	2,200	65,000	500
1990-11-05	2,250	2,250	2,200	2,220	92,000	504.55
1990-11-02	2,230	2,230	2,110	2,210	86,000	502.27
1990-11-01	2,390	2,390	2,270	2,270	76,000	515.91
1990-10-31	2,490	2,490	2,400	2,400	94,000	545.46
1990-10-30	2,500	2,500	2,450	2,450	67,000	556.82
1990-10-29	2,560	2,570	2,480	2,530	221,000	575
1990-10-26	2,560	2,610	2,500	2,500	546,000	568.18
1990-10-25	2,470	2,590	2,470	2,580	927,000	586.36
1990-10-24	2,280	2,490	2,270	2,470	573,000	561.36
1990-10-23	2,170	2,270	2,160	2,240	285,000	509.09
1990-10-22	2,150	2,170	2,140	2,160	290,000	490.91
1990-10-19	2,080	2,090	2,060	2,070	187,000	470.46
1990-10-18	2,080	2,090	2,050	2,050	126,000	465.91
1990-10-17	2,130	2,180	2,070	2,080	84,000	472.73
1990-10-16	2,160	2,180	2,120	2,120	154,000	481.82
1990-10-15	2,140	2,200	2,120	2,180	21,000	495.46
1990-10-12	2,100	2,100	2,070	2,100	23,000	477.27
1990-10-11	2,150	2,150	2,060	2,060	16,000	468.18
1990-10-09	2,260	2,260	2,200	2,200	61,000	500
1990-10-08	2,100	2,230	2,100	2,230	218,000	506.82
1990-10-05	2,150	2,200	2,130	2,130	389,000	484.09
1990-10-04	2,080	2,140	2,080	2,140	39,000	486.36
1990-10-03	2,250	2,260	2,140	2,140	39,000	486.36
1990-10-02	2,100	2,100	2,070	2,070	38,000	470.46
1990-10-01	2,030	2,090	1,970	2,020	86,000	459.09
1990-09-28	2,060	2,070	2,000	2,070	80,000	470.46
1990-09-27	2,130	2,140	2,120	2,120	96,000	481.82
1990-09-26	2,240	2,240	2,150	2,170	65,000	493.18
1990-09-25	2,220	2,240	2,220	2,240	19,000	509.09
1990-09-21	2,230	2,300	2,230	2,260	65,000	513.64
1990-09-20	2,290	2,290	2,230	2,270	104,000	515.91
1990-09-19	2,280	2,320	2,280	2,320	66,000	527.27
1990-09-18	2,370	2,370	2,270	2,300	71,000	522.73
1990-09-17	2,400	2,430	2,390	2,390	27,000	543.18
1990-09-14	2,440	2,450	2,400	2,440	67,000	554.55
1990-09-13	2,460	2,460	2,450	2,450	22,000	556.82
1990-09-12	2,390	2,450	2,350	2,450	142,000	556.82
1990-09-11	2,350	2,370	2,330	2,360	45,000	536.36
1990-09-10	2,360	2,360	2,310	2,320	50,000	527.27
1990-09-07	2,280	2,320	2,220	2,320	52,000	527.27
1990-09-06	2,320	2,340	2,210	2,280	72,000	518.18
1990-09-05	2,340	2,350	2,300	2,340	62,000	531.82
1990-09-04	2,430	2,430	2,370	2,370	89,000	538.64
1990-09-03	2,470	2,470	2,380	2,390	114,000	543.18
1990-08-31	2,440	2,470	2,400	2,400	79,000	545.46
1990-08-30	2,410	2,430	2,350	2,400	129,000	545.46
1990-08-29	2,420	2,420	2,310	2,350	72,000	534.09
1990-08-28	2,460	2,490	2,350	2,420	160,000	550
1990-08-27	2,330	2,380	2,290	2,380	121,000	540.91
1990-08-24	2,250	2,250	2,180	2,250	265,000	511.36
1990-08-23	2,460	2,460	2,170	2,170	214,000	493.18
1990-08-22	2,590	2,590	2,450	2,500	84,000	568.18
1990-08-21	2,810	2,810	2,680	2,680	67,000	609.09
1990-08-20	2,730	2,780	2,730	2,780	27,000	631.82
1990-08-17	2,730	2,740	2,730	2,730	19,000	620.46
1990-08-16	2,800	2,800	2,770	2,800	24,000	636.36
1990-08-15	2,660	2,800	2,660	2,800	170,000	636.36
1990-08-14	2,680	2,710	2,620	2,700	132,000	613.64
1990-08-13	2,820	2,830	2,720	2,720	209,000	618.18
1990-08-10	2,910	2,910	2,820	2,820	94,000	640.91
1990-08-09	2,910	2,970	2,910	2,950	77,000	670.46
1990-08-08	2,970	2,990	2,950	2,990	102,000	679.55
1990-08-07	2,830	2,980	2,830	2,970	161,000	675
1990-08-06	3,000	3,000	2,970	3,000	76,000	681.82
1990-08-03	3,160	3,230	3,130	3,150	51,000	715.91
1990-08-02	3,240	3,250	3,200	3,240	175,000	736.36
1990-08-01	3,350	3,350	3,310	3,340	244,000	759.09
1990-07-31	3,240	3,330	3,240	3,330	65,000	756.82
1990-07-30	3,340	3,340	3,230	3,240	40,000	736.36
1990-07-27	3,230	3,330	3,220	3,300	72,000	750
1990-07-26	3,280	3,300	3,260	3,300	105,000	750
1990-07-25	3,330	3,330	3,220	3,230	101,000	734.09
1990-07-24	3,210	3,290	3,210	3,280	139,000	745.46
1990-07-23	3,360	3,360	3,220	3,290	69,000	747.73
1990-07-20	3,330	3,370	3,310	3,310	231,000	752.27
1990-07-19	3,360	3,440	3,330	3,430	212,000	779.55
1990-07-18	3,420	3,450	3,380	3,380	122,000	768.18
1990-07-17	3,440	3,470	3,400	3,410	599,000	775
1990-07-16	3,340	3,450	3,340	3,430	876,000	779.55
1990-07-13	3,250	3,340	3,210	3,310	497,000	752.27
1990-07-12	3,240	3,240	3,220	3,240	119,000	736.36
1990-07-11	3,110	3,150	3,100	3,150	133,000	715.91
1990-07-10	3,260	3,260	3,100	3,100	301,000	704.55
1990-07-09	3,230	3,250	3,210	3,240	213,000	736.36
1990-07-06	3,200	3,200	3,150	3,180	206,000	722.73
1990-07-05	3,200	3,200	3,160	3,160	32,000	718.18
1990-07-04	3,240	3,240	3,200	3,200	66,000	727.27
1990-07-03	3,230	3,250	3,190	3,250	55,000	738.64
1990-07-02	3,210	3,250	3,200	3,250	229,000	738.64
1990-06-29	3,240	3,250	3,150	3,200	223,000	727.27
1990-06-28	3,240	3,240	3,210	3,220	248,000	731.82
1990-06-27	3,140	3,290	3,120	3,190	789,000	725
1990-06-26	3,090	3,140	3,030	3,140	137,000	713.64
1990-06-25	3,140	3,140	3,030	3,140	98,000	713.64
1990-06-22	3,130	3,130	3,080	3,120	210,000	709.09
1990-06-21	3,110	3,150	3,080	3,110	265,000	706.82
1990-06-20	3,010	3,060	3,010	3,060	125,000	695.46
1990-06-19	3,060	3,060	3,030	3,030	112,000	688.64
1990-06-18	3,030	3,090	3,030	3,090	153,000	702.27
1990-06-15	3,080	3,080	3,020	3,080	127,000	700
1990-06-14	3,070	3,070	3,020	3,030	48,000	688.64
1990-06-13	3,090	3,090	3,020	3,020	58,000	686.36
1990-06-12	3,020	3,070	2,970	3,070	184,000	697.73
1990-06-11	3,090	3,090	3,000	3,070	33,000	697.73
1990-06-08	3,070	3,090	3,040	3,050	126,000	693.18
1990-06-07	3,050	3,070	3,030	3,050	69,000	693.18
1990-06-06	3,190	3,190	3,060	3,060	529,000	695.46
1990-06-05	3,100	3,160	3,040	3,150	772,000	715.91
1990-06-04	2,990	3,090	2,990	3,080	169,000	700
1990-06-01	3,050	3,080	2,990	2,990	403,000	679.55
1990-05-31	2,990	3,040	2,960	2,960	381,000	672.73
1990-05-30	2,970	2,970	2,930	2,930	61,000	665.91
1990-05-29	2,950	2,950	2,870	2,930	54,000	665.91
1990-05-28	2,960	2,980	2,950	2,950	103,000	670.46
1990-05-25	2,980	2,980	2,930	2,960	70,000	672.73
1990-05-24	2,900	2,950	2,900	2,900	148,000	659.09
1990-05-23	2,890	2,930	2,860	2,860	1,257,000	650
1990-05-22	2,850	2,880	2,830	2,880	122,000	654.55
1990-05-21	2,860	2,880	2,860	2,860	76,000	650
1990-05-18	2,900	2,910	2,850	2,850	256,000	647.73
1990-05-17	2,900	2,920	2,890	2,910	62,000	661.36
1990-05-16	2,920	2,920	2,890	2,910	85,000	661.36
1990-05-15	2,910	2,940	2,910	2,910	90,000	661.36
1990-05-14	2,910	2,960	2,910	2,940	71,000	668.18
1990-05-11	2,880	2,930	2,870	2,900	271,000	659.09
1990-05-10	2,810	2,830	2,810	2,810	148,000	638.64
1990-05-09	2,840	2,840	2,810	2,810	67,000	638.64
1990-05-08	2,830	2,880	2,830	2,840	136,000	645.46
1990-05-07	2,810	2,880	2,810	2,870	95,000	652.27
1990-05-02	2,760	2,850	2,760	2,850	58,000	647.73
1990-05-01	2,770	2,800	2,730	2,800	48,000	636.36
1990-04-27	2,810	2,820	2,790	2,810	73,000	638.64
1990-04-26	2,780	2,830	2,780	2,820	114,000	640.91
1990-04-25	2,700	2,800	2,700	2,800	192,000	636.36
1990-04-24	2,780	2,800	2,760	2,760	60,000	627.27
1990-04-23	2,850	2,850	2,780	2,850	190,000	647.73
1990-04-20	2,860	2,910	2,850	2,850	142,000	647.73
1990-04-19	2,950	2,980	2,910	2,910	70,000	661.36
1990-04-18	2,900	2,950	2,900	2,920	118,000	663.64
1990-04-17	2,920	2,980	2,920	2,940	74,000	668.18
1990-04-16	2,960	2,960	2,960	2,960	67,000	672.73
1990-04-13	2,980	3,050	2,980	3,050	95,000	693.18
1990-04-12	2,980	3,040	2,980	3,000	108,000	681.82
1990-04-11	2,950	3,040	2,950	3,030	121,000	688.64
1990-04-10	2,950	3,000	2,950	2,980	177,000	677.27
1990-04-09	2,990	3,030	2,990	3,030	101,000	688.64
1990-04-06	3,050	3,130	2,990	3,040	160,000	690.91
1990-04-05	2,950	3,020	2,950	3,020	141,000	686.36
1990-04-04	3,010	3,040	2,910	3,040	521,000	690.91
1990-04-03	2,990	3,070	2,960	3,010	470,000	684.09
1990-04-02	2,910	2,990	2,910	2,930	123,000	665.91
1990-03-30	3,130	3,150	3,050	3,050	183,000	693.18
1990-03-29	3,190	3,250	3,180	3,180	211,000	722.73
1990-03-28	3,290	3,290	3,220	3,240	190,000	736.36
1990-03-27	3,090	3,310	3,080	3,300	557,000	750
1990-03-26	3,090	3,150	3,090	3,130	3,683,000	711.36
1990-03-23	3,020	3,170	3,020	3,090	344,000	702.27
1990-03-22	3,120	3,130	2,950	3,020	519,000	686.36
1990-03-20	2,980	3,150	2,980	3,120	331,000	709.09
1990-03-19	2,980	3,010	2,980	2,980	134,000	677.27
1990-03-16	2,990	3,120	2,990	3,030	328,000	688.64
1990-03-15	3,000	3,040	3,000	3,020	232,000	686.36
1990-03-14	3,090	3,230	3,040	3,040	541,000	690.91
1990-03-13	3,110	3,130	3,060	3,130	210,000	711.36
1990-03-12	3,160	3,210	3,120	3,160	257,000	718.18
1990-03-09	3,320	3,360	3,260	3,260	898,000	740.91
1990-03-08	3,150	3,310	3,150	3,240	325,000	736.36
1990-03-07	3,250	3,290	3,190	3,240	324,000	736.36
1990-03-06	3,220	3,250	3,180	3,250	204,000	738.64
1990-03-05	3,250	3,270	3,210	3,220	522,000	731.82
1990-03-02	3,020	3,210	3,020	3,200	644,000	727.27
1990-03-01	3,020	3,060	2,990	3,050	217,000	693.18
1990-02-28	3,090	3,100	2,990	2,990	175,000	679.55
1990-02-27	2,930	3,030	2,860	3,030	183,000	688.64
1990-02-26	2,820	2,880	2,820	2,860	70,000	650
1990-02-23	3,030	3,060	2,950	3,030	86,000	688.64
1990-02-22	3,000	3,080	2,990	3,080	151,000	700
1990-02-21	3,050	3,100	3,000	3,000	75,000	681.82
1990-02-20	3,110	3,110	3,050	3,100	37,000	704.55
1990-02-19	3,140	3,170	3,100	3,160	77,000	718.18
1990-02-16	3,180	3,240	3,110	3,240	80,000	736.36
1990-02-15	3,060	3,200	3,060	3,180	133,000	722.73
1990-02-14	3,150	3,150	3,060	3,060	69,000	695.46
1990-02-13	3,200	3,200	3,100	3,150	65,000	715.91
1990-02-09	3,100	3,200	3,100	3,200	104,000	727.27
1990-02-08	3,190	3,200	3,150	3,150	61,000	715.91
1990-02-07	3,300	3,340	3,200	3,210	712,000	729.55
1990-02-06	3,000	3,350	3,000	3,350	1,379,000	761.36
1990-02-05	2,990	3,030	2,980	3,000	96,000	681.82
1990-02-02	2,990	3,050	2,990	3,040	77,000	690.91
1990-02-01	3,060	3,090	3,060	3,090	51,000	702.27
1990-01-31	3,070	3,120	3,030	3,120	134,000	709.09
1990-01-30	3,070	3,120	3,070	3,120	68,000	709.09
1990-01-29	3,160	3,170	3,120	3,170	107,000	720.46
1990-01-26	3,200	3,250	3,150	3,200	165,000	727.27
1990-01-25	3,230	3,230	3,150	3,200	106,000	727.27
1990-01-24	3,220	3,270	3,180	3,200	277,000	727.27
1990-01-23	3,190	3,250	3,190	3,210	254,000	729.55
1990-01-22	3,210	3,260	3,200	3,250	149,000	738.64
1990-01-19	3,170	3,360	3,160	3,290	495,000	747.73
1990-01-18	3,180	3,290	3,130	3,190	439,000	725
1990-01-17	3,140	3,230	3,100	3,120	274,000	709.09
1990-01-16	3,040	3,100	3,010	3,100	148,000	704.55
1990-01-12	3,170	3,200	3,050	3,050	250,000	693.18
1990-01-11	3,210	3,210	3,160	3,200	116,000	727.27
1990-01-10	3,170	3,210	3,110	3,170	281,000	720.46
1990-01-09	3,180	3,220	3,100	3,220	139,000	731.82
1990-01-08	3,240	3,240	3,200	3,230	216,000	734.09
1990-01-05	3,270	3,270	3,180	3,230	183,000	734.09
1990-01-04	3,300	3,320	3,250	3,290	157,000	747.73

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30