7741 HOYA(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,640	2,680	2,640	2,660	156,000	665
1994-12-29	2,580	2,650	2,570	2,650	130,000	662.50
1994-12-28	2,550	2,610	2,530	2,600	135,000	650
1994-12-27	2,570	2,570	2,550	2,550	233,000	637.50
1994-12-26	2,560	2,590	2,530	2,580	134,000	645
1994-12-22	2,500	2,600	2,490	2,600	146,000	650
1994-12-21	2,450	2,490	2,440	2,470	165,000	617.50
1994-12-20	2,420	2,450	2,400	2,450	136,000	612.50
1994-12-19	2,430	2,440	2,430	2,430	89,000	607.50
1994-12-16	2,450	2,450	2,430	2,430	174,000	607.50
1994-12-15	2,440	2,460	2,440	2,450	141,000	612.50
1994-12-14	2,420	2,440	2,420	2,440	89,000	610
1994-12-13	2,450	2,450	2,420	2,450	173,000	612.50
1994-12-12	2,440	2,470	2,440	2,440	325,000	610
1994-12-09	2,470	2,490	2,460	2,470	350,000	617.50
1994-12-08	2,500	2,510	2,490	2,510	178,000	627.50
1994-12-07	2,540	2,540	2,490	2,520	254,000	630
1994-12-06	2,550	2,550	2,520	2,540	97,000	635
1994-12-05	2,540	2,560	2,540	2,560	223,000	640
1994-12-02	2,540	2,550	2,520	2,540	247,000	635
1994-12-01	2,570	2,570	2,530	2,540	531,000	635
1994-11-30	2,560	2,610	2,540	2,570	525,000	642.50
1994-11-29	2,520	2,570	2,520	2,570	456,000	642.50
1994-11-28	2,480	2,500	2,470	2,480	79,000	620
1994-11-25	2,460	2,490	2,460	2,470	414,000	617.50
1994-11-24	2,460	2,480	2,450	2,470	191,000	617.50
1994-11-22	2,450	2,500	2,430	2,500	336,000	625
1994-11-21	2,470	2,490	2,460	2,480	211,000	620
1994-11-18	2,490	2,510	2,470	2,470	405,000	617.50
1994-11-17	2,430	2,510	2,430	2,490	419,000	622.50
1994-11-16	2,420	2,440	2,420	2,440	436,000	610
1994-11-15	2,360	2,420	2,360	2,420	216,000	605
1994-11-14	2,340	2,400	2,340	2,390	134,000	597.50
1994-11-11	2,330	2,360	2,330	2,360	96,000	590
1994-11-10	2,340	2,350	2,340	2,350	90,000	587.50
1994-11-09	2,330	2,350	2,320	2,350	265,000	587.50
1994-11-08	2,330	2,330	2,320	2,330	265,000	582.50
1994-11-07	2,340	2,350	2,330	2,340	180,000	585
1994-11-04	2,300	2,340	2,300	2,340	403,000	585
1994-11-02	2,290	2,300	2,280	2,300	236,000	575
1994-11-01	2,270	2,310	2,270	2,290	202,000	572.50
1994-10-31	2,300	2,300	2,280	2,300	158,000	575
1994-10-28	2,260	2,280	2,260	2,270	368,000	567.50
1994-10-27	2,270	2,270	2,250	2,260	54,000	565
1994-10-26	2,240	2,260	2,240	2,250	52,000	562.50
1994-10-25	2,230	2,240	2,220	2,240	145,000	560
1994-10-24	2,250	2,250	2,240	2,250	53,000	562.50
1994-10-21	2,250	2,260	2,240	2,250	39,000	562.50
1994-10-20	2,230	2,260	2,230	2,250	44,000	562.50
1994-10-19	2,270	2,280	2,260	2,260	37,000	565
1994-10-18	2,290	2,290	2,270	2,280	48,000	570
1994-10-17	2,300	2,310	2,270	2,290	141,000	572.50
1994-10-14	2,300	2,320	2,290	2,310	92,000	577.50
1994-10-13	2,280	2,330	2,280	2,330	274,000	582.50
1994-10-12	2,280	2,290	2,270	2,290	130,000	572.50
1994-10-11	2,240	2,260	2,230	2,250	87,000	562.50
1994-10-07	2,280	2,280	2,260	2,260	222,000	565
1994-10-06	2,260	2,290	2,260	2,280	266,000	570
1994-10-05	2,250	2,270	2,250	2,260	75,000	565
1994-10-04	2,240	2,270	2,240	2,270	71,000	567.50
1994-10-03	2,260	2,280	2,240	2,240	142,000	560
1994-09-30	2,280	2,280	2,260	2,280	160,000	570
1994-09-29	2,270	2,290	2,270	2,270	134,000	567.50
1994-09-28	2,260	2,290	2,250	2,260	556,000	565
1994-09-27	2,200	2,240	2,200	2,240	41,000	560
1994-09-26	2,200	2,250	2,200	2,250	110,000	562.50
1994-09-22	2,200	2,230	2,200	2,230	176,000	557.50
1994-09-21	2,150	2,210	2,150	2,210	213,000	552.50
1994-09-20	2,160	2,180	2,150	2,160	170,000	540
1994-09-19	2,140	2,160	2,130	2,140	88,000	535
1994-09-16	2,160	2,190	2,160	2,180	259,000	545
1994-09-14	2,160	2,210	2,160	2,200	235,000	550
1994-09-13	2,130	2,150	2,130	2,150	65,000	537.50
1994-09-12	2,140	2,150	2,130	2,140	95,000	535
1994-09-09	2,110	2,160	2,100	2,160	228,000	540
1994-09-08	2,110	2,120	2,080	2,090	93,000	522.50
1994-09-07	2,160	2,160	2,090	2,100	91,000	525
1994-09-06	2,110	2,160	2,110	2,150	27,000	537.50
1994-09-05	2,170	2,170	2,130	2,150	22,000	537.50
1994-09-02	2,160	2,180	2,130	2,180	71,000	545
1994-09-01	2,170	2,170	2,140	2,150	46,000	537.50
1994-08-31	2,150	2,170	2,150	2,170	31,000	542.50
1994-08-30	2,170	2,170	2,130	2,160	14,000	540
1994-08-29	2,150	2,150	2,140	2,140	21,000	535
1994-08-26	2,140	2,160	2,140	2,150	56,000	537.50
1994-08-25	2,180	2,180	2,180	2,180	83,000	545
1994-08-24	2,150	2,180	2,150	2,150	52,000	537.50
1994-08-23	2,210	2,210	2,180	2,190	72,000	547.50
1994-08-22	2,220	2,240	2,200	2,220	270,000	555
1994-08-19	2,180	2,200	2,170	2,190	159,000	547.50
1994-08-18	2,170	2,200	2,170	2,180	129,000	545
1994-08-17	2,180	2,200	2,180	2,180	136,000	545
1994-08-16	2,120	2,180	2,120	2,170	57,000	542.50
1994-08-15	2,190	2,190	2,140	2,140	23,000	535
1994-08-12	2,140	2,200	2,130	2,160	97,000	540
1994-08-11	2,140	2,150	2,120	2,140	82,000	535
1994-08-10	2,110	2,150	2,110	2,150	90,000	537.50
1994-08-09	2,070	2,110	2,070	2,110	42,000	527.50
1994-08-08	2,090	2,100	2,080	2,080	36,000	520
1994-08-05	2,100	2,100	2,090	2,100	24,000	525
1994-08-04	2,090	2,110	2,090	2,100	46,000	525
1994-08-03	2,090	2,110	2,080	2,090	19,000	522.50
1994-08-02	2,100	2,120	2,100	2,120	114,000	530
1994-08-01	2,100	2,120	2,090	2,090	53,000	522.50
1994-07-29	2,120	2,150	2,080	2,090	47,000	522.50
1994-07-28	2,090	2,120	2,080	2,120	129,000	530
1994-07-27	2,090	2,100	2,080	2,100	52,000	525
1994-07-26	2,070	2,110	2,070	2,080	71,000	520
1994-07-25	2,080	2,110	2,080	2,110	61,000	527.50
1994-07-22	2,110	2,160	2,110	2,120	35,000	530
1994-07-21	2,110	2,120	2,100	2,110	69,000	527.50
1994-07-20	2,120	2,130	2,110	2,110	40,000	527.50
1994-07-19	2,120	2,140	2,110	2,120	89,000	530
1994-07-18	2,110	2,150	2,110	2,120	38,000	530
1994-07-15	2,150	2,160	2,140	2,150	62,000	537.50
1994-07-14	2,130	2,140	2,120	2,140	156,000	535
1994-07-13	2,120	2,140	2,100	2,140	94,000	535
1994-07-12	2,130	2,130	2,100	2,130	62,000	532.50
1994-07-11	2,110	2,150	2,110	2,150	75,000	537.50
1994-07-08	2,170	2,170	2,110	2,110	90,000	527.50
1994-07-07	2,120	2,140	2,110	2,130	64,000	532.50
1994-07-06	2,110	2,150	2,110	2,120	43,000	530
1994-07-05	2,140	2,150	2,140	2,150	117,000	537.50
1994-07-04	2,140	2,160	2,110	2,160	56,000	540
1994-07-01	2,170	2,170	2,140	2,150	67,000	537.50
1994-06-30	2,130	2,170	2,130	2,150	170,000	537.50
1994-06-29	2,140	2,170	2,120	2,140	102,000	535
1994-06-28	2,150	2,180	2,140	2,180	145,000	545
1994-06-27	2,120	2,170	2,080	2,120	208,000	530
1994-06-24	2,170	2,170	2,130	2,160	188,000	540
1994-06-23	2,180	2,180	2,140	2,160	231,000	540
1994-06-22	2,090	2,140	2,070	2,140	286,000	535
1994-06-21	2,120	2,140	2,110	2,130	144,000	532.50
1994-06-20	2,180	2,180	2,150	2,160	302,000	540
1994-06-17	2,160	2,190	2,160	2,190	378,000	547.50
1994-06-16	2,190	2,200	2,160	2,160	292,000	540
1994-06-15	2,230	2,240	2,180	2,190	400,000	547.50
1994-06-14	2,260	2,270	2,240	2,260	637,000	565
1994-06-13	2,200	2,280	2,200	2,260	556,000	565
1994-06-10	2,140	2,240	2,140	2,240	832,000	560
1994-06-09	2,070	2,190	2,070	2,180	624,000	545
1994-06-08	2,090	2,090	2,070	2,090	474,000	522.50
1994-06-07	2,100	2,110	2,080	2,100	390,000	525
1994-06-06	2,090	2,100	2,080	2,090	103,000	522.50
1994-06-03	2,070	2,120	2,070	2,120	728,000	530
1994-06-02	2,010	2,060	2,010	2,060	464,000	515
1994-06-01	2,020	2,030	2,000	2,030	275,000	507.50
1994-05-31	2,000	2,050	1,990	2,030	564,000	507.50
1994-05-30	1,960	1,990	1,960	1,990	309,000	497.50
1994-05-27	1,900	1,950	1,900	1,940	307,000	485
1994-05-26	1,890	1,900	1,880	1,890	245,000	472.50
1994-05-25	1,910	1,910	1,880	1,890	161,000	472.50
1994-05-24	1,920	1,920	1,900	1,900	305,000	475
1994-05-23	1,920	1,930	1,910	1,920	75,000	480
1994-05-20	1,920	1,930	1,900	1,920	103,000	480
1994-05-19	1,910	1,920	1,890	1,920	100,000	480
1994-05-18	1,930	1,930	1,890	1,910	384,000	477.50
1994-05-17	1,930	1,940	1,910	1,930	221,000	482.50
1994-05-16	2,000	2,020	1,940	1,950	877,000	487.50
1994-05-13	1,950	1,970	1,940	1,970	223,000	492.50
1994-05-12	1,920	1,960	1,920	1,950	185,000	487.50
1994-05-11	1,870	1,930	1,870	1,920	346,000	480
1994-05-10	1,820	1,860	1,820	1,860	35,000	465
1994-05-09	1,800	1,820	1,800	1,820	13,000	455
1994-05-06	1,860	1,880	1,810	1,810	79,000	452.50
1994-05-02	1,830	1,870	1,820	1,870	9,000	467.50
1994-04-28	1,830	1,840	1,810	1,840	26,000	460
1994-04-27	1,830	1,830	1,810	1,810	29,000	452.50
1994-04-26	1,820	1,860	1,820	1,830	67,000	457.50
1994-04-25	1,860	1,880	1,860	1,880	18,000	470
1994-04-22	1,840	1,900	1,840	1,900	63,000	475
1994-04-21	1,820	1,850	1,820	1,850	19,000	462.50
1994-04-20	1,860	1,890	1,840	1,850	49,000	462.50
1994-04-19	1,880	1,900	1,870	1,890	62,000	472.50
1994-04-18	1,870	1,870	1,870	1,870	23,000	467.50
1994-04-15	1,860	1,890	1,860	1,890	88,000	472.50
1994-04-14	1,840	1,880	1,840	1,850	58,000	462.50
1994-04-13	1,880	1,880	1,850	1,850	42,000	462.50
1994-04-12	1,860	1,890	1,850	1,860	47,000	465
1994-04-11	1,860	1,880	1,860	1,870	93,000	467.50
1994-04-08	1,820	1,840	1,810	1,840	53,000	460
1994-04-07	1,810	1,830	1,790	1,830	55,000	457.50
1994-04-06	1,810	1,840	1,800	1,830	24,000	457.50
1994-04-05	1,800	1,830	1,800	1,830	84,000	457.50
1994-04-04	1,800	1,810	1,780	1,810	61,000	452.50
1994-04-01	1,760	1,790	1,760	1,790	41,000	447.50
1994-03-31	1,830	1,830	1,770	1,770	68,000	442.50
1994-03-30	1,800	1,850	1,790	1,830	213,000	457.50
1994-03-29	1,840	1,840	1,810	1,810	57,000	452.50
1994-03-28	1,830	1,840	1,820	1,840	50,000	460
1994-03-25	1,780	1,850	1,770	1,850	110,000	462.50
1994-03-24	1,800	1,810	1,770	1,790	69,000	447.50
1994-03-23	1,820	1,820	1,800	1,800	72,000	450
1994-03-22	1,790	1,790	1,760	1,790	195,000	447.50
1994-03-18	1,780	1,790	1,760	1,780	199,000	445
1994-03-17	1,780	1,780	1,760	1,780	96,000	445
1994-03-16	1,790	1,790	1,770	1,780	99,000	445
1994-03-15	1,800	1,800	1,780	1,800	92,000	450
1994-03-14	1,780	1,790	1,770	1,780	93,000	445
1994-03-11	1,790	1,790	1,760	1,780	160,000	445
1994-03-10	1,770	1,780	1,760	1,780	86,000	445
1994-03-09	1,770	1,780	1,750	1,760	62,000	440
1994-03-08	1,760	1,800	1,760	1,800	136,000	450
1994-03-07	1,770	1,770	1,750	1,750	67,000	437.50
1994-03-04	1,760	1,760	1,740	1,760	193,000	440
1994-03-03	1,760	1,780	1,750	1,750	34,000	437.50
1994-03-02	1,800	1,800	1,750	1,780	107,000	445
1994-03-01	1,800	1,800	1,780	1,780	86,000	445
1994-02-28	1,790	1,800	1,760	1,800	1,070,000	450
1994-02-25	1,800	1,800	1,770	1,790	56,000	447.50
1994-02-24	1,800	1,830	1,800	1,820	92,000	455
1994-02-23	1,790	1,820	1,790	1,790	129,000	447.50
1994-02-22	1,780	1,800	1,770	1,790	177,000	447.50
1994-02-21	1,750	1,770	1,720	1,770	77,000	442.50
1994-02-18	1,710	1,720	1,710	1,720	136,000	430
1994-02-17	1,740	1,740	1,710	1,720	104,000	430
1994-02-16	1,760	1,760	1,690	1,710	261,000	427.50
1994-02-15	1,690	1,700	1,650	1,700	142,000	425
1994-02-14	1,770	1,780	1,760	1,770	24,000	442.50
1994-02-10	1,760	1,810	1,760	1,810	39,000	452.50
1994-02-09	1,810	1,810	1,760	1,780	89,000	445
1994-02-08	1,780	1,840	1,780	1,780	54,000	445
1994-02-07	1,770	1,770	1,720	1,750	152,000	437.50
1994-02-04	1,750	1,800	1,740	1,750	337,000	437.50
1994-02-03	1,800	1,800	1,770	1,770	56,000	442.50
1994-02-02	1,830	1,830	1,800	1,800	60,000	450
1994-02-01	1,890	1,890	1,810	1,830	104,000	457.50
1994-01-31	1,850	1,890	1,850	1,860	108,000	465
1994-01-28	1,830	1,830	1,780	1,810	24,000	452.50
1994-01-27	1,790	1,820	1,790	1,800	45,000	450
1994-01-26	1,830	1,870	1,820	1,850	47,000	462.50
1994-01-25	1,780	1,820	1,780	1,820	16,000	455
1994-01-24	1,780	1,790	1,780	1,780	66,000	445
1994-01-21	1,840	1,840	1,810	1,840	74,000	460
1994-01-20	1,810	1,850	1,810	1,840	117,000	460
1994-01-19	1,790	1,810	1,790	1,800	101,000	450
1994-01-18	1,800	1,820	1,800	1,820	57,000	455
1994-01-17	1,770	1,800	1,770	1,800	103,000	450
1994-01-14	1,730	1,800	1,730	1,800	108,000	450
1994-01-13	1,790	1,810	1,760	1,790	108,000	447.50
1994-01-12	1,750	1,780	1,750	1,780	142,000	445
1994-01-11	1,800	1,820	1,780	1,780	138,000	445
1994-01-10	1,800	1,850	1,800	1,800	132,000	450
1994-01-07	1,780	1,790	1,780	1,790	86,000	447.50
1994-01-06	1,830	1,850	1,810	1,810	95,000	452.50
1994-01-05	1,800	1,850	1,790	1,850	61,000	462.50
1994-01-04	1,760	1,790	1,740	1,790	66,000	447.50

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

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