7741 HOYA(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	1,990	2,090	1,990	2,050	29,000	512.50
1991-12-27	2,010	2,030	2,010	2,030	7,000	507.50
1991-12-26	2,010	2,050	2,000	2,050	25,000	512.50
1991-12-25	2,090	2,090	2,030	2,080	14,000	520
1991-12-24	2,140	2,150	2,100	2,100	44,000	525
1991-12-20	2,140	2,140	2,100	2,100	34,000	525
1991-12-19	2,220	2,220	2,140	2,140	41,000	535
1991-12-18	2,190	2,190	2,140	2,180	80,000	545
1991-12-17	2,250	2,250	2,200	2,200	87,000	550
1991-12-16	2,200	2,260	2,180	2,250	75,000	562.50
1991-12-13	2,150	2,200	2,150	2,200	61,000	550
1991-12-12	2,120	2,140	2,120	2,140	8,000	535
1991-12-11	2,150	2,150	2,110	2,110	15,000	527.50
1991-12-10	2,200	2,200	2,110	2,110	57,000	527.50
1991-12-09	2,230	2,230	2,200	2,200	46,000	550
1991-12-06	2,150	2,190	2,150	2,190	25,000	547.50
1991-12-05	2,190	2,190	2,190	2,190	14,000	547.50
1991-12-04	2,190	2,200	2,160	2,200	74,000	550
1991-12-03	2,100	2,150	2,060	2,150	25,000	537.50
1991-12-02	2,080	2,100	2,080	2,090	35,000	522.50
1991-11-29	2,170	2,170	2,110	2,110	64,000	527.50
1991-11-28	2,200	2,210	2,180	2,180	16,000	545
1991-11-27	2,190	2,230	2,170	2,230	32,000	557.50
1991-11-26	2,230	2,250	2,210	2,230	51,000	557.50
1991-11-25	2,210	2,250	2,200	2,250	37,000	562.50
1991-11-22	2,240	2,240	2,200	2,200	67,000	550
1991-11-21	2,190	2,240	2,170	2,240	76,000	560
1991-11-20	2,180	2,190	2,160	2,190	22,000	547.50
1991-11-19	2,200	2,210	2,200	2,200	48,000	550
1991-11-18	2,220	2,270	2,200	2,260	24,000	565
1991-11-15	2,290	2,290	2,250	2,280	126,000	570
1991-11-14	2,290	2,290	2,260	2,260	45,000	565
1991-11-13	2,280	2,280	2,260	2,260	17,000	565
1991-11-12	2,220	2,240	2,220	2,240	26,000	560
1991-11-11	2,210	2,250	2,210	2,210	43,000	552.50
1991-11-08	2,290	2,290	2,210	2,210	74,000	552.50
1991-11-07	2,320	2,320	2,290	2,320	144,000	580
1991-11-06	2,310	2,340	2,310	2,330	260,000	582.50
1991-11-05	2,310	2,310	2,290	2,300	69,000	575
1991-11-01	2,300	2,330	2,290	2,310	119,000	577.50
1991-10-31	2,240	2,280	2,240	2,280	23,000	570
1991-10-30	2,290	2,300	2,270	2,300	62,000	575
1991-10-29	2,280	2,280	2,270	2,270	37,000	567.50
1991-10-28	2,250	2,290	2,250	2,290	33,000	572.50
1991-10-25	2,300	2,310	2,290	2,290	30,000	572.50
1991-10-24	2,290	2,330	2,280	2,320	118,000	580
1991-10-23	2,250	2,280	2,220	2,280	85,000	570
1991-10-22	2,230	2,240	2,220	2,230	43,000	557.50
1991-10-21	2,230	2,270	2,210	2,230	119,000	557.50
1991-10-18	2,250	2,250	2,220	2,240	128,000	560
1991-10-17	2,260	2,280	2,230	2,230	83,000	557.50
1991-10-16	2,260	2,280	2,240	2,250	70,000	562.50
1991-10-15	2,250	2,300	2,220	2,280	36,000	570
1991-10-14	2,300	2,300	2,220	2,250	60,000	562.50
1991-10-11	2,290	2,310	2,250	2,290	78,000	572.50
1991-10-09	2,310	2,330	2,310	2,320	286,000	580
1991-10-08	2,250	2,330	2,250	2,320	250,000	580
1991-10-07	2,290	2,330	2,270	2,270	528,000	567.50
1991-10-04	2,250	2,290	2,240	2,290	411,000	572.50
1991-10-03	2,210	2,250	2,210	2,250	340,000	562.50
1991-10-02	2,170	2,200	2,160	2,180	232,000	545
1991-10-01	2,170	2,170	2,160	2,170	89,000	542.50
1991-09-30	2,150	2,180	2,150	2,150	121,000	537.50
1991-09-27	2,160	2,170	2,150	2,160	69,000	540
1991-09-26	2,150	2,160	2,150	2,150	66,000	537.50
1991-09-25	2,120	2,160	2,120	2,150	85,000	537.50
1991-09-24	2,110	2,160	2,100	2,150	110,000	537.50
1991-09-20	2,100	2,160	2,100	2,150	87,000	537.50
1991-09-19	2,160	2,180	2,160	2,170	176,000	542.50
1991-09-18	2,160	2,190	2,160	2,170	109,000	542.50
1991-09-17	2,150	2,190	2,140	2,180	206,000	545
1991-09-13	2,130	2,150	2,130	2,150	210,000	537.50
1991-09-12	2,120	2,150	2,120	2,130	59,000	532.50
1991-09-11	2,100	2,130	2,100	2,120	96,000	530
1991-09-10	2,110	2,120	2,110	2,120	47,000	530
1991-09-09	2,130	2,150	2,130	2,150	45,000	537.50
1991-09-06	2,140	2,150	2,130	2,140	90,000	535
1991-09-05	2,090	2,140	2,090	2,140	126,000	535
1991-09-04	2,050	2,110	2,050	2,100	121,000	525
1991-09-03	2,040	2,090	2,040	2,040	92,000	510
1991-09-02	2,000	2,040	2,000	2,040	82,000	510
1991-08-30	1,950	2,000	1,950	2,000	80,000	500
1991-08-29	1,910	1,930	1,910	1,920	14,000	480
1991-08-28	1,920	1,940	1,920	1,940	43,000	485
1991-08-27	1,930	1,930	1,910	1,920	10,000	480
1991-08-26	1,970	1,970	1,940	1,940	36,000	485
1991-08-23	1,920	1,930	1,920	1,930	32,000	482.50
1991-08-22	1,960	2,020	1,950	1,960	96,000	490
1991-08-21	1,910	1,950	1,910	1,930	70,000	482.50
1991-08-20	1,910	1,910	1,880	1,910	131,000	477.50
1991-08-19	2,000	2,000	1,900	1,900	83,000	475
1991-08-16	2,030	2,050	1,990	2,010	78,000	502.50
1991-08-15	2,090	2,120	2,070	2,070	25,000	517.50
1991-08-14	2,090	2,130	2,090	2,130	12,000	532.50
1991-08-13	2,090	2,130	2,090	2,130	49,000	532.50
1991-08-12	2,140	2,140	2,110	2,130	114,000	532.50
1991-08-09	2,150	2,150	2,130	2,150	161,000	537.50
1991-08-08	2,130	2,150	2,130	2,130	126,000	532.50
1991-08-07	2,180	2,180	2,140	2,140	59,000	535
1991-08-06	2,160	2,180	2,150	2,160	160,000	540
1991-08-05	2,200	2,200	2,180	2,190	289,000	547.50
1991-08-02	2,160	2,190	2,160	2,190	319,000	547.50
1991-08-01	2,150	2,160	2,140	2,160	116,000	540
1991-07-31	2,150	2,160	2,150	2,150	220,000	537.50
1991-07-30	2,150	2,160	2,150	2,150	37,000	537.50
1991-07-29	2,150	2,160	2,150	2,150	48,000	537.50
1991-07-26	2,150	2,150	2,140	2,150	214,000	537.50
1991-07-25	2,160	2,160	2,130	2,160	191,000	540
1991-07-24	2,140	2,170	2,130	2,160	93,000	540
1991-07-23	2,120	2,130	2,110	2,130	52,000	532.50
1991-07-22	2,100	2,140	2,100	2,130	79,000	532.50
1991-07-19	2,120	2,140	2,120	2,140	61,000	535
1991-07-18	2,110	2,140	2,070	2,140	101,000	535
1991-07-17	2,170	2,170	2,130	2,150	113,000	537.50
1991-07-16	2,150	2,170	2,150	2,170	51,000	542.50
1991-07-15	2,150	2,190	2,150	2,190	98,000	547.50
1991-07-12	2,170	2,170	2,140	2,160	174,000	540
1991-07-11	2,180	2,180	2,120	2,160	229,000	540
1991-07-10	2,080	2,140	2,060	2,140	198,000	535
1991-07-09	2,050	2,070	2,020	2,050	226,000	512.50
1991-07-08	2,060	2,070	2,010	2,010	303,000	502.50
1991-07-05	2,030	2,050	2,010	2,040	119,000	510
1991-07-04	2,010	2,010	1,970	2,000	105,000	500
1991-07-03	1,970	1,990	1,970	1,980	24,000	495
1991-07-02	2,040	2,040	2,040	2,040	24,000	510
1991-07-01	2,040	2,050	2,030	2,040	28,000	510
1991-06-28	1,960	2,000	1,960	2,000	69,000	500
1991-06-27	1,960	1,990	1,950	1,980	25,000	495
1991-06-26	1,990	2,020	1,990	1,990	47,000	497.50
1991-06-25	1,990	2,000	1,980	2,000	158,000	500
1991-06-24	2,000	2,000	1,990	2,000	106,000	500
1991-06-21	2,000	2,000	1,990	2,000	98,000	500
1991-06-20	2,000	2,010	2,000	2,000	43,000	500
1991-06-19	2,000	2,000	2,000	2,000	37,000	500
1991-06-18	2,110	2,110	2,050	2,080	78,000	520
1991-06-17	2,080	2,080	2,070	2,070	17,000	517.50
1991-06-14	2,010	2,090	1,980	2,080	156,000	520
1991-06-13	2,000	2,030	2,000	2,010	26,000	502.50
1991-06-12	1,980	2,010	1,980	2,010	51,000	502.50
1991-06-11	1,960	2,000	1,960	2,000	83,000	500
1991-06-10	2,000	2,000	1,970	1,980	35,000	495
1991-06-07	2,000	2,010	1,980	2,000	17,000	500
1991-06-06	1,970	1,980	1,970	1,970	96,000	492.50
1991-06-05	1,960	2,000	1,960	1,970	117,000	492.50
1991-06-04	2,000	2,010	2,000	2,000	58,000	500
1991-06-03	2,020	2,020	2,000	2,000	130,000	500
1991-05-31	2,000	2,030	1,990	2,000	57,000	500
1991-05-30	1,950	2,010	1,950	2,010	49,000	502.50
1991-05-29	1,930	1,980	1,930	1,960	50,000	490
1991-05-28	1,940	1,970	1,940	1,950	85,000	487.50
1991-05-27	1,970	2,000	1,970	1,990	81,000	497.50
1991-05-24	1,990	2,010	1,990	2,010	117,000	502.50
1991-05-23	2,000	2,050	2,000	2,020	60,000	505
1991-05-22	2,030	2,060	2,030	2,050	39,000	512.50
1991-05-21	2,090	2,090	2,000	2,060	61,000	515
1991-05-20	2,070	2,090	2,070	2,080	64,000	520
1991-05-17	2,100	2,100	2,060	2,100	77,000	525
1991-05-16	2,080	2,080	2,060	2,070	56,000	517.50
1991-05-15	2,150	2,150	2,090	2,100	128,000	525
1991-05-14	2,120	2,120	2,100	2,120	49,000	530
1991-05-13	2,120	2,150	2,110	2,150	76,000	537.50
1991-05-10	2,130	2,170	2,130	2,150	178,000	537.50
1991-05-09	2,150	2,190	2,150	2,170	94,000	542.50
1991-05-08	2,180	2,180	2,080	2,120	127,000	530
1991-05-07	2,210	2,210	2,140	2,180	333,000	545
1991-05-02	2,130	2,180	2,130	2,180	169,000	545
1991-05-01	2,080	2,130	2,080	2,130	137,000	532.50
1991-04-30	2,130	2,130	2,080	2,080	146,000	520
1991-04-26	2,150	2,160	2,120	2,120	354,000	530
1991-04-25	2,090	2,140	2,090	2,140	231,000	535
1991-04-24	2,120	2,120	2,080	2,080	97,000	520
1991-04-23	2,080	2,120	2,080	2,120	100,000	530
1991-04-22	2,130	2,130	2,090	2,100	88,000	525
1991-04-19	2,070	2,120	2,070	2,120	48,000	530
1991-04-18	2,150	2,180	2,080	2,110	113,000	527.50
1991-04-17	2,130	2,170	2,130	2,170	116,000	542.50
1991-04-16	2,100	2,170	2,100	2,140	113,000	535
1991-04-15	2,130	2,130	2,100	2,120	68,000	530
1991-04-12	2,120	2,130	2,100	2,130	94,000	532.50
1991-04-11	2,140	2,150	2,130	2,130	26,000	532.50
1991-04-10	2,130	2,200	2,130	2,170	48,000	542.50
1991-04-09	2,150	2,200	2,140	2,140	109,000	535
1991-04-08	2,160	2,220	2,160	2,200	168,000	550
1991-04-05	2,100	2,140	2,100	2,140	126,000	535
1991-04-04	2,050	2,110	2,050	2,110	82,000	527.50
1991-04-03	2,080	2,110	2,060	2,110	61,000	527.50
1991-04-02	2,060	2,080	2,050	2,080	34,000	520
1991-04-01	2,030	2,070	2,030	2,060	27,000	515
1991-03-29	2,040	2,040	2,010	2,030	68,000	507.50
1991-03-28	1,950	2,050	1,950	2,040	125,000	510
1991-03-27	1,980	1,980	1,940	1,950	84,000	487.50
1991-03-26	2,020	2,020	1,950	1,950	71,000	487.50
1991-03-25	2,270	2,270	2,160	2,190	175,000	497.73
1991-03-22	2,300	2,300	2,220	2,230	456,000	506.82
1991-03-20	2,340	2,350	2,280	2,300	177,000	522.73
1991-03-19	2,320	2,370	2,320	2,320	76,000	527.27
1991-03-18	2,390	2,390	2,320	2,320	44,000	527.27
1991-03-15	2,350	2,390	2,330	2,390	72,000	543.18
1991-03-14	2,370	2,370	2,350	2,350	113,000	534.09
1991-03-13	2,350	2,360	2,330	2,350	59,000	534.09
1991-03-12	2,370	2,370	2,320	2,370	116,000	538.64
1991-03-11	2,330	2,360	2,270	2,360	170,000	536.36
1991-03-08	2,350	2,350	2,300	2,300	87,000	522.73
1991-03-07	2,340	2,350	2,330	2,350	111,000	534.09
1991-03-06	2,320	2,360	2,280	2,350	257,000	534.09
1991-03-05	2,250	2,290	2,250	2,280	80,000	518.18
1991-03-04	2,240	2,260	2,210	2,240	53,000	509.09
1991-03-01	2,280	2,320	2,250	2,260	45,000	513.64
1991-02-28	2,290	2,340	2,250	2,300	345,000	522.73
1991-02-27	2,280	2,320	2,280	2,320	86,000	527.27
1991-02-26	2,330	2,330	2,250	2,320	182,000	527.27
1991-02-25	2,220	2,290	2,220	2,290	95,000	520.46
1991-02-22	2,260	2,260	2,210	2,260	93,000	513.64
1991-02-21	2,180	2,280	2,180	2,260	425,000	513.64
1991-02-20	2,220	2,240	2,180	2,180	135,000	495.46
1991-02-19	2,250	2,250	2,180	2,180	110,000	495.46
1991-02-18	2,170	2,260	2,150	2,230	319,000	506.82
1991-02-15	1,990	2,090	1,990	2,090	90,000	475
1991-02-14	1,980	2,020	1,980	1,990	58,000	452.27
1991-02-13	2,000	2,040	1,970	2,020	154,000	459.09
1991-02-12	1,990	2,050	1,920	1,920	121,000	436.36
1991-02-08	1,940	2,000	1,920	2,000	148,000	454.55
1991-02-07	1,920	1,920	1,880	1,920	119,000	436.36
1991-02-06	1,880	1,940	1,880	1,920	131,000	436.36
1991-02-05	1,840	1,900	1,840	1,900	91,000	431.82
1991-02-04	1,850	1,850	1,830	1,840	21,000	418.18
1991-02-01	1,850	1,850	1,810	1,830	15,000	415.91
1991-01-31	1,840	1,850	1,830	1,830	62,000	415.91
1991-01-30	1,820	1,820	1,800	1,800	36,000	409.09
1991-01-29	1,790	1,800	1,790	1,790	69,000	406.82
1991-01-28	1,800	1,830	1,790	1,790	35,000	406.82
1991-01-25	1,780	1,800	1,770	1,790	58,000	406.82
1991-01-24	1,730	1,770	1,720	1,770	112,000	402.27
1991-01-23	1,730	1,750	1,730	1,750	297,000	397.73
1991-01-22	1,760	1,770	1,750	1,760	90,000	400
1991-01-21	1,820	1,820	1,770	1,770	18,000	402.27
1991-01-18	1,820	1,830	1,760	1,760	92,000	400
1991-01-17	1,680	1,770	1,660	1,770	125,000	402.27
1991-01-16	1,700	1,700	1,690	1,690	60,000	384.09
1991-01-14	1,720	1,750	1,720	1,720	39,000	390.91
1991-01-11	1,710	1,770	1,700	1,770	48,000	402.27
1991-01-10	1,760	1,760	1,700	1,710	555,000	388.64
1991-01-09	1,810	1,810	1,780	1,780	36,000	404.55
1991-01-08	1,860	1,860	1,750	1,780	72,000	404.55
1991-01-07	1,840	1,860	1,830	1,830	139,000	415.91
1991-01-04	1,900	1,900	1,820	1,830	42,000	415.91

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