7741 HOYA(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-304,6004,6004,4804,55040,0001,137.50
1996-12-274,4504,5504,4204,550124,0001,137.50
1996-12-264,3704,4304,3504,400202,0001,100
1996-12-254,3204,4304,3204,43086,0001,107.50
1996-12-244,3304,3604,3004,300173,0001,075
1996-12-204,3504,3704,3204,350205,0001,087.50
1996-12-194,3804,4004,3204,320191,0001,080
1996-12-184,4204,4204,3404,400212,0001,100
1996-12-174,4304,4304,3704,420268,0001,105
1996-12-164,3304,4404,3304,430232,0001,107.50
1996-12-134,2604,3504,2604,320372,0001,080
1996-12-124,3404,3604,2704,270165,0001,067.50
1996-12-114,4004,4204,3304,400149,0001,100
1996-12-104,4904,4904,4404,440164,0001,110
1996-12-094,4904,4904,3904,420275,0001,105
1996-12-064,5204,5204,3804,390312,0001,097.50
1996-12-054,3004,4704,2904,470223,0001,117.50
1996-12-044,2504,2804,2204,27080,0001,067.50
1996-12-034,2204,2804,2204,240136,0001,060
1996-12-024,2904,2904,2104,230110,0001,057.50
1996-11-294,3104,3104,2704,270107,0001,067.50
1996-11-284,3404,3604,3004,320175,0001,080
1996-11-274,3104,3904,3004,340110,0001,085
1996-11-264,2504,3504,2204,350201,0001,087.50
1996-11-254,2604,2704,2004,210188,0001,052.50
1996-11-224,2804,3304,2304,250243,0001,062.50
1996-11-214,2204,3104,2104,280521,0001,070
1996-11-204,1004,2104,0904,200418,0001,050
1996-11-194,0404,0403,9904,03052,0001,007.50
1996-11-184,0204,0203,9803,99091,000997.50
1996-11-154,0504,0904,0204,040208,0001,010
1996-11-144,0604,0803,9904,030493,0001,007.50
1996-11-134,0604,1604,0504,160820,0001,040
1996-11-123,9204,0203,9204,020702,0001,005
1996-11-113,9203,9603,9103,920329,000980
1996-11-083,8703,9103,8703,870257,000967.50
1996-11-073,8803,9203,8603,910500,000977.50
1996-11-063,8503,8803,8403,880297,000970
1996-11-053,8303,8403,8103,810180,000952.50
1996-11-013,7503,8003,7503,800210,000950
1996-10-313,7403,7603,7103,740178,000935
1996-10-303,7503,7503,6503,700150,000925
1996-10-293,7403,7603,7203,720145,000930
1996-10-283,7503,7503,7003,720151,000930
1996-10-253,7003,7303,6903,700319,000925
1996-10-243,6503,7203,6503,700212,000925
1996-10-233,6203,6503,6203,650139,000912.50
1996-10-223,6203,6503,6203,63043,000907.50
1996-10-213,7003,7203,6703,670123,000917.50
1996-10-183,7203,7303,6903,690118,000922.50
1996-10-173,7003,7303,7003,73055,000932.50
1996-10-163,7003,7103,6803,710161,000927.50
1996-10-153,6003,7103,6003,71082,000927.50
1996-10-143,5703,6003,5503,60082,000900
1996-10-113,5803,5803,5503,570105,000892.50
1996-10-093,5903,5903,5803,590120,000897.50
1996-10-083,5903,6103,5903,610178,000902.50
1996-10-073,6003,6303,5803,62091,000905
1996-10-043,6603,6703,5903,59096,000897.50
1996-10-033,7103,7103,6703,690168,000922.50
1996-10-023,6703,7103,6603,710155,000927.50
1996-10-013,6403,6703,6403,660143,000915
1996-09-303,6303,6503,6103,65062,000912.50
1996-09-273,5903,6303,5903,62062,000905
1996-09-263,5903,6203,5803,59066,000897.50
1996-09-253,5803,6203,5803,62019,000905
1996-09-243,5903,5903,5503,58090,000895
1996-09-203,6003,6103,5903,610279,000902.50
1996-09-193,5803,5903,5803,59064,000897.50
1996-09-183,5903,6103,5803,580101,000895
1996-09-173,5603,5903,5603,580172,000895
1996-09-133,5503,6003,5203,540168,000885
1996-09-123,6103,6103,5903,600158,000900
1996-09-113,6103,6103,5603,610288,000902.50
1996-09-103,5803,6403,5703,610947,000902.50
1996-09-093,4503,5003,4503,490131,000872.50
1996-09-063,4403,4803,4303,46066,000865
1996-09-053,4203,4803,4203,460153,000865
1996-09-043,4303,4403,4103,43047,000857.50
1996-09-033,4203,4403,4103,42066,000855
1996-09-023,4403,4403,4203,42056,000855
1996-08-303,4303,4703,3803,450170,000862.50
1996-08-293,4503,4503,4203,450106,000862.50
1996-08-283,4403,4603,4203,440215,000860
1996-08-273,4403,4503,4303,440165,000860
1996-08-263,4703,4803,4303,450173,000862.50
1996-08-233,4903,4903,4303,450132,000862.50
1996-08-223,4903,4903,4603,490123,000872.50
1996-08-213,4503,4903,4503,480185,000870
1996-08-203,4403,4403,4003,44064,000860
1996-08-193,4303,4803,4203,42037,000855
1996-08-163,4003,4403,3903,42090,000855
1996-08-153,4303,4303,3703,400121,000850
1996-08-143,3003,3903,3003,39064,000847.50
1996-08-133,3103,3603,3003,300133,000825
1996-08-123,3103,3603,3103,36049,000840
1996-08-093,3703,3703,3303,360105,000840
1996-08-083,3503,3803,3503,38063,000845
1996-08-073,3803,3903,3603,38094,000845
1996-08-063,3703,4003,3603,400127,000850
1996-08-053,3703,3903,3603,390222,000847.50
1996-08-023,3203,3803,3203,370284,000842.50
1996-08-013,2603,3003,2503,300161,000825
1996-07-313,2403,2503,2303,240126,000810
1996-07-303,1703,2203,1703,220118,000805
1996-07-293,2003,2003,1903,200106,000800
1996-07-263,1703,2003,1503,20094,000800
1996-07-253,1303,1703,1003,17093,000792.50
1996-07-243,1303,1303,0503,090184,000772.50
1996-07-233,1503,1503,1303,130181,000782.50
1996-07-223,2003,2003,1603,16059,000790
1996-07-193,2703,2703,2403,250129,000812.50
1996-07-183,2003,2403,2003,24082,000810
1996-07-173,2603,2603,1903,200146,000800
1996-07-163,3003,3003,2403,250170,000812.50
1996-07-153,2803,3203,2803,30069,000825
1996-07-123,3403,3403,3003,330108,000832.50
1996-07-113,3403,3503,3403,34067,000835
1996-07-103,3603,3603,3403,340132,000835
1996-07-093,3703,4003,3703,38078,000845
1996-07-083,3803,4003,3603,400183,000850
1996-07-053,3803,3803,3503,37084,000842.50
1996-07-043,3703,3703,3403,360181,000840
1996-07-033,3003,3703,3003,370539,000842.50
1996-07-023,3303,3503,2903,310618,000827.50
1996-07-013,4403,4503,4103,430225,000857.50
1996-06-283,4803,5403,4603,540115,000885
1996-06-273,4103,4903,4103,480127,000870
1996-06-263,4803,5003,4303,430120,000857.50
1996-06-253,4803,5003,4503,450206,000862.50
1996-06-243,5303,5403,4803,480127,000870
1996-06-213,5603,5703,5103,51099,000877.50
1996-06-203,5303,5503,4803,55056,000887.50
1996-06-193,4503,5003,4503,48055,000870
1996-06-183,4303,4603,4203,430160,000857.50
1996-06-173,5103,5303,4503,450171,000862.50
1996-06-143,5103,5403,5103,520213,000880
1996-06-133,5803,5803,5103,510116,000877.50
1996-06-123,5003,5803,5003,580183,000895
1996-06-113,3603,5003,3603,50041,000875
1996-06-103,4403,4403,4103,41023,000852.50
1996-06-073,4903,5003,4503,45026,000862.50
1996-06-063,5203,5203,4903,50069,000875
1996-06-053,5203,5403,5103,520124,000880
1996-06-043,5103,5503,4803,550113,000887.50
1996-06-033,4703,5003,4503,480171,000870
1996-05-313,4203,4703,3803,470134,000867.50
1996-05-303,4003,4203,3803,380171,000845
1996-05-293,3603,3803,3603,380127,000845
1996-05-283,3103,3903,3103,35052,000837.50
1996-05-273,3203,3303,2803,280160,000820
1996-05-243,3403,3503,3303,330185,000832.50
1996-05-233,4203,4303,3503,350160,000837.50
1996-05-223,4803,5003,4203,440135,000860
1996-05-213,3903,5003,3903,500234,000875
1996-05-203,4503,4603,3603,410274,000852.50
1996-05-173,5003,5003,4003,400125,000850
1996-05-163,5203,5503,5203,550144,000887.50
1996-05-153,3303,4503,3303,430286,000857.50
1996-05-143,3603,3603,3103,310389,000827.50
1996-05-133,4103,4103,3503,380236,000845
1996-05-103,4103,4503,4103,410280,000852.50
1996-05-093,4703,4903,4503,460326,000865
1996-05-083,4503,4703,4503,470415,000867.50
1996-05-073,5003,5003,4603,490310,000872.50
1996-05-023,5503,5703,5403,570274,000892.50
1996-05-013,6503,6603,5803,580213,000895
1996-04-303,6503,7103,6503,700323,000925
1996-04-263,7503,7703,7303,740196,000935
1996-04-253,7003,7503,7003,750481,000937.50
1996-04-243,7203,8203,7203,800147,000950
1996-04-233,7103,7403,6903,700245,000925
1996-04-223,6503,7503,6503,750192,000937.50
1996-04-193,7103,7103,6903,690113,000922.50
1996-04-183,7203,7203,7003,710124,000927.50
1996-04-173,7003,7403,7003,720198,000930
1996-04-163,7103,7303,6803,700241,000925
1996-04-153,7703,7703,7103,710116,000927.50
1996-04-123,7703,7903,7303,770235,000942.50
1996-04-113,7403,8003,7403,790108,000947.50
1996-04-103,8203,8503,7903,79079,000947.50
1996-04-093,8203,8603,8203,840131,000960
1996-04-083,8103,8403,8003,82082,000955
1996-04-053,7203,8803,7103,860195,000965
1996-04-043,7003,7203,6903,71084,000927.50
1996-04-033,7203,7303,6603,680156,000920
1996-04-023,7503,7503,7003,720121,000930
1996-04-013,6903,7703,6903,760119,000940
1996-03-293,5403,6803,5403,680164,000920
1996-03-283,5403,5603,5203,530247,000882.50
1996-03-273,5203,5803,5003,540108,000885
1996-03-263,5403,5903,5403,560114,000890
1996-03-253,4703,5203,4703,48080,000870
1996-03-223,4303,4603,4203,460132,000865
1996-03-213,5203,5403,3903,410269,000852.50
1996-03-193,4803,5203,4803,52087,000880
1996-03-183,4703,5003,4503,50055,000875
1996-03-153,4103,4603,3803,460117,000865
1996-03-143,4003,4503,4003,41084,000852.50
1996-03-133,4803,4803,4003,44042,000860
1996-03-123,4403,5003,3703,50082,000875
1996-03-113,4303,4303,3703,39089,000847.50
1996-03-083,4003,4303,3803,380277,000845
1996-03-073,4303,4403,4003,400120,000850
1996-03-063,4503,4503,3703,430134,000857.50
1996-03-053,4603,5003,4603,470119,000867.50
1996-03-043,5003,5003,4503,500158,000875
1996-03-013,5003,5203,4703,470166,000867.50
1996-02-293,4403,5103,4303,500143,000875
1996-02-283,3803,4403,3803,410205,000852.50
1996-02-273,3503,3903,3503,36078,000840
1996-02-263,3603,3803,3503,350108,000837.50
1996-02-233,3903,4403,3903,41058,000852.50
1996-02-223,4103,4303,3903,39074,000847.50
1996-02-213,4803,4803,4003,40038,000850
1996-02-203,4003,4503,4003,45060,000862.50
1996-02-193,4303,4503,4103,43042,000857.50
1996-02-163,4303,4403,3903,440103,000860
1996-02-153,4603,4603,4103,430164,000857.50
1996-02-143,4603,4803,4403,460134,000865
1996-02-133,4603,4703,4503,460142,000865
1996-02-093,4503,4703,4503,4601,117,000865
1996-02-083,4203,4603,4003,430117,000857.50
1996-02-073,3503,4203,3303,420205,000855
1996-02-063,3603,3803,3403,360158,000840
1996-02-053,4003,4003,3603,390123,000847.50
1996-02-023,4103,4103,3803,410225,000852.50
1996-02-013,4803,4803,3603,360127,000840
1996-01-313,5403,5403,4803,500109,000875
1996-01-303,4803,5303,4803,53084,000882.50
1996-01-293,5003,5003,4503,48072,000870
1996-01-263,3303,4503,3303,450128,000862.50
1996-01-253,3803,3903,3503,360127,000840
1996-01-243,3503,3503,2803,330143,000832.50
1996-01-233,4303,4303,3603,360160,000840
1996-01-223,5003,5003,4003,420106,000855
1996-01-193,5003,5003,4803,49073,000872.50
1996-01-183,5403,5403,4503,46048,000865
1996-01-173,4803,5603,4803,490167,000872.50
1996-01-163,5203,5203,4703,490151,000872.50
1996-01-123,4503,5403,4503,530293,000882.50
1996-01-113,4703,4703,4103,450112,000862.50
1996-01-103,6003,6003,5203,520302,000880
1996-01-093,6003,6103,5503,610284,000902.50
1996-01-083,6403,6503,6103,630132,000907.50
1996-01-053,7003,7003,6003,640164,000910
1996-01-043,6003,6603,6003,66076,000915

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