7741 HOYA(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,6001,6001,5901,59022,000397.50
1992-12-291,6001,6001,6001,60010,000400
1992-12-281,5901,5901,5701,58034,000395
1992-12-251,5501,5601,5401,56034,000390
1992-12-241,5801,5801,5401,57020,000392.50
1992-12-221,5801,5801,5601,5805,000395
1992-12-211,5801,6001,5701,59072,000397.50
1992-12-181,6001,6001,5801,59021,000397.50
1992-12-171,6001,6101,5801,60078,000400
1992-12-161,5901,6001,5901,60012,000400
1992-12-151,6001,6001,5801,60049,000400
1992-12-141,5901,5901,5901,5906,000397.50
1992-12-111,5801,5801,5601,56019,000390
1992-12-101,5801,6001,5701,60045,000400
1992-12-091,5701,5801,5601,57029,000392.50
1992-12-081,5501,5601,5501,56013,000390
1992-12-071,5701,5701,5501,55047,000387.50
1992-12-041,5301,5301,5301,53011,000382.50
1992-12-031,5401,5501,5401,55065,000387.50
1992-12-021,5601,5601,5401,54036,000385
1992-12-011,5401,5701,5401,54097,000385
1992-11-301,5301,5401,5201,52090,000380
1992-11-271,5601,5601,5301,56049,000390
1992-11-261,5401,5601,5001,51017,000377.50
1992-11-251,4901,5101,4901,51063,000377.50
1992-11-241,4601,5001,4601,50019,000375
1992-11-201,4701,4801,4601,46051,000365
1992-11-191,5001,5001,4701,47075,000367.50
1992-11-181,4401,5001,4401,50027,000375
1992-11-171,4001,4701,4001,42053,000355
1992-11-161,4201,4201,4201,4209,000355
1992-11-131,4001,4201,3901,42093,000355
1992-11-121,4501,4501,4101,41043,000352.50
1992-11-111,4501,4601,4401,46057,000365
1992-11-101,4701,4701,4501,45044,000362.50
1992-11-091,4901,4901,4701,47042,000367.50
1992-11-061,5101,5301,4901,49040,000372.50
1992-11-051,5601,5601,5001,51054,000377.50
1992-11-041,5701,5701,5501,55018,000387.50
1992-11-021,5301,6001,5301,57022,000392.50
1992-10-301,5201,5301,5101,53027,000382.50
1992-10-291,5001,5201,5001,52045,000380
1992-10-281,5101,5101,4901,50039,000375
1992-10-271,5001,5001,4701,50024,000375
1992-10-261,5301,5301,5301,53025,000382.50
1992-10-231,4901,5001,4901,50012,000375
1992-10-221,4801,5001,4801,48018,000370
1992-10-211,5201,5201,4701,48095,000370
1992-10-201,5501,5501,5201,52067,000380
1992-10-191,5701,5701,5601,56011,000390
1992-10-161,6101,6101,5601,56013,000390
1992-10-151,5501,5801,5401,58028,000395
1992-10-141,5501,5501,5501,55017,000387.50
1992-10-131,5401,5401,5301,54025,000385
1992-10-121,5101,5601,5101,51023,000377.50
1992-10-091,4801,4901,4801,4906,000372.50
1992-10-081,4701,4901,4701,48013,000370
1992-10-071,4701,5101,4701,50036,000375
1992-10-061,5001,5001,5001,5005,000375
1992-10-051,4801,4901,4701,48022,000370
1992-10-021,5001,5001,4801,480215,000370
1992-10-011,5701,5701,5001,50076,000375
1992-09-301,6001,6001,5301,57077,000392.50
1992-09-291,6501,6501,6001,60016,000400
1992-09-281,6201,6201,6201,62027,000405
1992-09-251,6001,6301,6001,60038,000400
1992-09-241,6501,6501,6201,64047,000410
1992-09-221,6501,6501,6101,61022,000402.50
1992-09-211,6201,6201,6001,61030,000402.50
1992-09-181,6201,6201,6001,62053,000405
1992-09-171,6201,6201,6001,62033,000405
1992-09-161,6201,6201,6001,60066,000400
1992-09-141,6401,6501,6301,640145,000410
1992-09-111,6401,6601,6201,620161,000405
1992-09-101,6301,6401,6301,64055,000410
1992-09-091,6101,6301,6101,63039,000407.50
1992-09-081,6401,6401,6401,64050,000410
1992-09-071,6701,6701,6501,67056,000417.50
1992-09-041,6601,6701,6501,650114,000412.50
1992-09-031,6201,6601,6101,66054,000415
1992-09-021,6801,6801,6401,64011,000410
1992-09-011,6701,7201,6701,71038,000427.50
1992-08-311,6901,7401,6901,740159,000435
1992-08-281,6401,7201,6401,720189,000430
1992-08-271,6001,6501,6001,64078,000410
1992-08-261,5901,6001,5701,58030,000395
1992-08-251,5801,5801,5601,57058,000392.50
1992-08-241,5901,5901,5601,59043,000397.50
1992-08-211,4501,5001,4301,48067,000370
1992-08-201,3601,4501,3601,43029,000357.50
1992-08-191,3701,3801,3701,38089,000345
1992-08-181,4201,4201,3601,36065,000340
1992-08-171,4401,4501,4201,44050,000360
1992-08-141,4801,4801,4501,45058,000362.50
1992-08-131,4401,4501,4301,45034,000362.50
1992-08-121,4801,4901,4201,43062,000357.50
1992-08-111,5401,5401,5001,50026,000375
1992-08-101,5501,5501,5001,54030,000385
1992-08-071,5701,5701,5401,54043,000385
1992-08-061,5701,5701,5501,55027,000387.50
1992-08-051,5701,5701,5501,57010,000392.50
1992-08-041,5901,5901,5401,54038,000385
1992-08-031,5601,5701,5601,56024,000390
1992-07-311,5301,5801,5301,56030,000390
1992-07-301,5101,5201,5101,51045,000377.50
1992-07-291,5601,5601,5001,51033,000377.50
1992-07-281,5701,5701,5401,54034,000385
1992-07-271,5801,5801,5401,54036,000385
1992-07-241,5701,5701,5401,54014,000385
1992-07-231,5601,5601,5401,55064,000387.50
1992-07-221,6301,6301,5401,55085,000387.50
1992-07-211,6001,6301,6001,60028,000400
1992-07-201,6001,6301,6001,60067,000400
1992-07-171,6301,6401,5901,600134,000400
1992-07-161,6301,6401,6001,63068,000407.50
1992-07-151,6501,6601,6301,66032,000415
1992-07-141,6301,6601,6301,66061,000415
1992-07-131,5801,6001,5801,60038,000400
1992-07-101,6201,6301,6001,600120,000400
1992-07-091,6401,6501,6101,620113,000405
1992-07-081,6901,6901,6301,640187,000410
1992-07-071,7101,7201,6901,69019,000422.50
1992-07-061,7101,7101,6901,69077,000422.50
1992-07-031,7301,7401,7201,72076,000430
1992-07-021,7201,7401,6701,74051,000435
1992-07-011,6901,6901,6501,69034,000422.50
1992-06-301,6301,6701,6301,660128,000415
1992-06-291,6601,6601,6001,60082,000400
1992-06-261,7001,7201,6801,68072,000420
1992-06-251,7201,7401,6801,74058,000435
1992-06-241,7801,7801,7301,73095,000432.50
1992-06-231,7501,7801,7501,78041,000445
1992-06-221,7501,8001,7501,780127,000445
1992-06-191,7501,7601,7501,76062,000440
1992-06-181,7801,7801,7601,76090,000440
1992-06-171,8001,8101,7901,790109,000447.50
1992-06-161,8001,8001,7801,80042,000450
1992-06-151,8001,8001,7701,78040,000445
1992-06-121,8201,8201,7801,78082,000445
1992-06-111,8001,8201,8001,82082,000455
1992-06-101,7801,7901,7801,78014,000445
1992-06-091,7801,8001,7801,80044,000450
1992-06-081,7701,8001,7601,770166,000442.50
1992-06-051,7801,7801,7701,770108,000442.50
1992-06-041,8201,8201,7801,780109,000445
1992-06-031,7901,8301,7901,83010,000457.50
1992-06-021,8201,8201,7901,790124,000447.50
1992-06-011,8501,8501,8001,80084,000450
1992-05-291,8001,8401,8001,84077,000460
1992-05-281,7901,8101,7901,80034,000450
1992-05-271,7901,8101,7901,79044,000447.50
1992-05-261,8201,8301,8101,82058,000455
1992-05-251,8201,8301,8201,83084,000457.50
1992-05-221,8301,8601,8201,820178,000455
1992-05-211,7701,8201,7701,800153,000450
1992-05-201,7701,7801,7601,76057,000440
1992-05-191,7701,7801,7601,77073,000442.50
1992-05-181,7301,7601,7301,76077,000440
1992-05-151,7301,7301,7201,72070,000430
1992-05-141,7401,7401,7101,73042,000432.50
1992-05-131,7301,7301,7201,72016,000430
1992-05-121,7801,7801,7201,73016,000432.50
1992-05-111,7501,7701,7501,76043,000440
1992-05-081,7101,7401,7101,74069,000435
1992-05-071,7101,7401,7101,740126,000435
1992-05-061,6701,7101,6601,71072,000427.50
1992-05-011,6801,7001,6601,66083,000415
1992-04-301,7701,7701,7101,710136,000427.50
1992-04-281,7401,7701,7301,76042,000440
1992-04-271,7901,7901,7701,77045,000442.50
1992-04-241,7601,7701,7401,770112,000442.50
1992-04-231,7401,7501,7301,75074,000437.50
1992-04-221,7401,7401,7201,74064,000435
1992-04-211,7501,7501,7301,740124,000435
1992-04-201,7401,7501,7401,740200,000435
1992-04-171,7501,7601,7401,75065,000437.50
1992-04-161,7201,7401,7001,730213,000432.50
1992-04-151,6101,6901,6101,69089,000422.50
1992-04-141,6601,6601,6201,64048,000410
1992-04-131,5801,6801,5801,650165,000412.50
1992-04-101,5701,5901,5501,550225,000387.50
1992-04-091,4801,5301,4801,530104,000382.50
1992-04-081,4701,5201,4601,48069,000370
1992-04-071,4901,5301,4701,53054,000382.50
1992-04-061,5101,5301,4601,460134,000365
1992-04-031,4801,4901,4301,47073,000367.50
1992-04-021,4801,5001,4501,48075,000370
1992-04-011,5601,5801,5101,51076,000377.50
1992-03-311,6001,6101,5901,59091,000397.50
1992-03-301,6001,6401,6001,60077,000400
1992-03-271,6501,6501,6301,64028,000410
1992-03-261,7101,7101,6001,62070,000405
1992-03-251,6801,7001,6701,70082,000425
1992-03-241,6401,7001,6401,69027,000422.50
1992-03-231,6401,6501,6201,650143,000412.50
1992-03-191,6401,6501,6001,600135,000400
1992-03-181,6501,6501,6201,65019,000412.50
1992-03-171,6201,6301,6201,62052,000405
1992-03-161,6301,6401,6201,62025,000405
1992-03-131,6501,6801,6301,63094,000407.50
1992-03-121,6501,6501,6201,64099,000410
1992-03-111,6901,7001,6601,660168,000415
1992-03-101,7501,7501,6801,680141,000420
1992-03-091,8201,8201,7801,78047,000445
1992-03-061,8201,8201,8001,82039,000455
1992-03-051,8201,8301,8101,83037,000457.50
1992-03-041,8101,8601,8101,85046,000462.50
1992-03-031,8301,8501,8301,83057,000457.50
1992-03-021,8101,8301,8001,83067,000457.50
1992-02-281,8301,8601,8101,810107,000452.50
1992-02-271,8801,8901,8401,860232,000465
1992-02-261,9001,9001,8701,870143,000467.50
1992-02-251,9301,9301,9101,93039,000482.50
1992-02-241,9601,9701,9301,93030,000482.50
1992-02-211,9601,9601,9401,95093,000487.50
1992-02-201,9401,9601,9401,95052,000487.50
1992-02-191,9501,9501,9501,95023,000487.50
1992-02-181,9702,0001,9601,96022,000490
1992-02-171,9601,9901,9501,99076,000497.50
1992-02-141,9902,0001,9801,98082,000495
1992-02-131,9802,0301,9802,02062,000505
1992-02-122,0202,0202,0002,00049,000500
1992-02-102,1002,1002,0302,10061,000525
1992-02-072,1002,1302,1002,12068,000530
1992-02-062,1302,1802,1002,100197,000525
1992-02-052,0602,1302,0602,070106,000517.50
1992-02-042,0802,1002,0602,10088,000525
1992-02-032,0802,1002,0702,080201,000520
1992-01-312,0602,0802,0502,050104,000512.50
1992-01-302,0302,0802,0302,050117,000512.50
1992-01-292,0502,0502,0102,03061,000507.50
1992-01-282,0002,0602,0002,06041,000515
1992-01-272,0302,0302,0002,00053,000500
1992-01-242,0102,0102,0102,0102,000502.50
1992-01-232,0402,0802,0002,05034,000512.50
1992-01-222,0002,1002,0002,04039,000510
1992-01-211,9601,9801,9601,98043,000495
1992-01-201,9901,9901,9501,95051,000487.50
1992-01-171,9801,9801,9601,96039,000490
1992-01-161,9902,0101,9701,99053,000497.50
1992-01-141,9801,9801,9701,97036,000492.50
1992-01-131,9901,9901,9701,97062,000492.50
1992-01-102,0502,0601,9901,99036,000497.50
1992-01-092,0902,0902,0502,05033,000512.50
1992-01-082,1402,1402,0802,09027,000522.50
1992-01-072,1102,1202,1102,12027,000530
1992-01-062,1302,1302,1302,13010,000532.50

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