7741 HOYA(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-298,7908,7908,4008,40066,0002,100
2000-12-288,6708,6908,4108,69092,0002,172.50
2000-12-278,5708,5908,4708,57068,3002,142.50
2000-12-268,5008,5408,3108,47062,2002,117.50
2000-12-258,6008,6308,3408,43096,1002,107.50
2000-12-228,0508,4007,8908,400334,1002,100
2000-12-218,3108,5007,8107,840505,0001,960
2000-12-208,8208,9508,8008,810333,6002,202.50
2000-12-199,6109,6109,1509,200144,1002,300
2000-12-189,7409,7409,6209,68063,9002,420
2000-12-159,7009,9009,7009,80075,1002,450
2000-12-149,6109,7009,5009,550184,7002,387.50
2000-12-139,90010,0009,6809,710131,9002,427.50
2000-12-129,90010,0509,8009,800417,5002,450
2000-12-119,7009,8709,6809,810209,8002,452.50
2000-12-089,4809,6809,4809,600168,0002,400
2000-12-079,6809,6809,4609,680120,5002,420
2000-12-069,5909,6909,5509,680147,5002,420
2000-12-059,4109,5509,3409,370125,1002,342.50
2000-12-049,3409,3509,2009,21069,8002,302.50
2000-12-019,0009,3209,0009,150249,4002,287.50
2000-11-309,3109,4009,0609,200265,4002,300
2000-11-299,4009,6809,4009,500212,1002,375
2000-11-289,5609,5909,3009,400142,4002,350
2000-11-279,4909,9009,4909,760266,0002,440
2000-11-249,4409,4509,0509,280143,3002,320
2000-11-229,2309,5509,2009,500204,1002,375
2000-11-219,0809,2009,0209,130119,3002,282.50
2000-11-209,0209,3609,0209,10084,4002,275
2000-11-179,2009,2308,9509,060263,7002,265
2000-11-169,5009,5009,1509,260108,3002,315
2000-11-159,2509,5309,2509,400385,3002,350
2000-11-149,1009,2808,9009,150168,5002,287.50
2000-11-139,2309,3509,1309,200110,2002,300
2000-11-109,3709,6309,3509,630187,9002,407.50
2000-11-099,2809,5509,2109,470134,2002,367.50
2000-11-089,5909,7109,4909,580157,7002,395
2000-11-079,5009,6609,4109,490271,9002,372.50
2000-11-069,3009,5209,3009,410209,4002,352.50
2000-11-029,4609,5009,3409,400108,2002,350
2000-11-019,3709,5009,2809,400223,0002,350
2000-10-319,1009,1008,7009,020151,2002,255
2000-10-309,2009,4708,9009,100120,5002,275
2000-10-279,3009,3008,8909,130237,1002,282.50
2000-10-269,5009,5309,2509,390328,2002,347.50
2000-10-259,5609,6809,4509,600275,7002,400
2000-10-249,1309,5109,1009,360229,5002,340
2000-10-239,2009,2508,9209,130230,8002,282.50
2000-10-208,9709,3808,8209,150505,9002,287.50
2000-10-198,1508,5208,1508,470191,2002,117.50
2000-10-188,5008,5008,2008,250170,2002,062.50
2000-10-178,7108,7108,5608,680136,8002,170
2000-10-168,8808,9008,6608,710138,3002,177.50
2000-10-138,6109,0708,5909,010136,0002,252.50
2000-10-128,6308,7008,5008,680178,5002,170
2000-10-118,9009,0008,7509,000132,0002,250
2000-10-109,1209,1908,9109,000182,2002,250
2000-10-069,2809,3809,0509,050233,4002,262.50
2000-10-058,7009,2808,7008,940288,6002,235
2000-10-048,6708,6708,3808,430389,1002,107.50
2000-10-038,8508,8508,4508,570137,2002,142.50
2000-10-028,5008,8408,5008,650175,8002,162.50
2000-09-298,6408,6508,4508,470269,1002,117.50
2000-09-288,4008,6808,4008,460180,4002,115
2000-09-278,8908,8908,3008,500264,6002,125
2000-09-269,3509,3508,9809,09089,2002,272.50
2000-09-259,3809,3809,1009,10089,9002,275
2000-09-229,1509,3109,0609,180184,3002,295
2000-09-219,4209,5009,3409,340217,7002,335
2000-09-209,3409,3409,1509,320258,1002,330
2000-09-199,2009,7009,1809,600214,6002,400
2000-09-189,2209,5009,1009,500138,7002,375
2000-09-149,4009,4809,3109,48091,8002,370
2000-09-139,3109,6009,3109,50095,6002,375
2000-09-129,4009,5409,4009,410110,9002,352.50
2000-09-119,8009,8009,4509,540151,5002,385
2000-09-089,4809,7709,4609,700357,0002,425
2000-09-079,4009,7509,3109,510226,7002,377.50
2000-09-069,4309,6009,3009,500375,6002,375
2000-09-0510,21010,2109,95010,03096,2002,507.50
2000-09-0410,07010,2309,86010,220146,5002,555
2000-09-0110,00010,1009,70010,080317,9002,520
2000-08-3110,01010,2809,81010,200279,0002,550
2000-08-309,85010,2009,85010,100582,0002,525
2000-08-299,5809,7409,4809,650272,0002,412.50
2000-08-289,3709,4909,3509,480141,0002,370
2000-08-259,2809,3809,0309,270239,0002,317.50
2000-08-249,2209,4009,2009,380158,0002,345
2000-08-238,9209,1408,9209,120233,0002,280
2000-08-229,1509,2409,1009,120235,0002,280
2000-08-219,3909,3909,1809,30087,0002,325
2000-08-189,2509,2909,0809,290190,0002,322.50
2000-08-179,2609,3409,1809,250183,0002,312.50
2000-08-169,5509,8009,5009,660104,0002,415
2000-08-159,5009,6009,2309,600137,0002,400
2000-08-149,2709,4409,1909,430100,0002,357.50
2000-08-119,2809,4409,1709,17092,0002,292.50
2000-08-109,4409,6909,3809,380134,0002,345
2000-08-099,0509,4409,0109,440118,0002,360
2000-08-089,1809,1809,0109,070139,0002,267.50
2000-08-079,2309,5008,9909,030280,0002,257.50
2000-08-049,1909,4609,0409,200249,0002,300
2000-08-039,4609,5709,1209,190213,0002,297.50
2000-08-029,4609,5009,3709,430214,0002,357.50
2000-08-019,2009,4009,1209,390193,0002,347.50
2000-07-319,1009,2809,1009,200259,0002,300
2000-07-289,5809,5809,2709,300137,0002,325
2000-07-279,8009,9809,5609,780277,0002,445
2000-07-269,89010,0609,7509,890333,0002,472.50
2000-07-259,70010,0009,6009,850336,0002,462.50
2000-07-2410,25010,3009,7009,980612,0002,495
2000-07-219,91010,1009,7409,950287,0002,487.50
2000-07-199,91010,2009,8009,990479,0002,497.50
2000-07-1810,00010,1009,94010,050146,0002,512.50
2000-07-1710,01010,1509,7009,70084,0002,425
2000-07-1410,00010,1009,8709,990173,0002,497.50
2000-07-139,65010,2009,50010,200276,0002,550
2000-07-129,9009,9209,6109,650121,0002,412.50
2000-07-119,7509,7509,6109,700147,0002,425
2000-07-1010,05010,0509,85010,000290,0002,500
2000-07-0710,00010,3009,90010,230350,0002,557.50
2000-07-069,90010,0009,7109,940224,0002,485
2000-07-059,67010,0509,6009,910304,0002,477.50
2000-07-049,4609,4809,3009,400102,0002,350
2000-07-039,4909,4909,2109,420168,0002,355
2000-06-309,3009,6809,3009,500295,0002,375
2000-06-299,4009,4009,3009,350183,0002,337.50
2000-06-289,3109,5309,3009,300227,0002,325
2000-06-279,1109,4009,1009,300310,0002,325
2000-06-269,4309,4409,0009,110330,0002,277.50
2000-06-239,8309,8609,4209,440319,0002,360
2000-06-2210,08010,0809,9209,920119,0002,480
2000-06-2110,20010,2009,95010,090199,0002,522.50
2000-06-2010,34010,34010,00010,080112,0002,520
2000-06-1910,25010,2509,81010,140117,0002,535
2000-06-1610,10010,2009,85010,200126,0002,550
2000-06-159,99010,4009,9009,900121,0002,475
2000-06-1410,58010,58010,30010,400165,0002,600
2000-06-139,89010,3909,89010,380157,0002,595
2000-06-1210,00010,1009,82010,090320,0002,522.50
2000-06-0910,25010,44010,02010,440240,0002,610
2000-06-0810,30010,65010,26010,650133,0002,662.50
2000-06-0710,70010,70010,30010,670118,0002,667.50
2000-06-0610,69010,69010,38010,500107,0002,625
2000-06-0510,62011,00010,62010,960143,0002,740
2000-06-0210,74010,75010,35010,610234,0002,652.50
2000-06-0110,09010,55010,01010,540314,0002,635
2000-05-3110,00010,1309,8009,990216,0002,497.50
2000-05-309,6509,9709,6409,860148,0002,465
2000-05-299,7909,8009,3109,550102,0002,387.50
2000-05-269,80010,1009,8009,830247,0002,457.50
2000-05-259,6509,7909,5009,600183,0002,400
2000-05-249,4009,5009,3109,350284,0002,337.50
2000-05-239,8009,8709,5009,750189,0002,437.50
2000-05-229,2009,4409,1209,400152,0002,350
2000-05-199,5509,5509,1009,500318,0002,375
2000-05-189,99010,0009,6409,640186,0002,410
2000-05-1710,49010,5009,91010,090290,0002,522.50
2000-05-169,80010,5009,75010,000277,0002,500
2000-05-1510,01010,0109,65010,000207,0002,500
2000-05-1210,19010,35010,01010,210194,0002,552.50
2000-05-119,95010,0109,5009,500455,0002,375
2000-05-109,92010,7609,92010,350535,0002,587.50
2000-05-0910,70011,00010,70011,000255,0002,750
2000-05-0811,20011,50011,16011,500158,0002,875
2000-05-0211,60011,90011,40011,400218,0002,850
2000-05-0111,00011,70011,00011,690441,0002,922.50
2000-04-2810,80011,09010,80011,000362,0002,750
2000-04-2710,50011,15010,40010,400628,0002,600
2000-04-2610,20010,49010,19010,390258,0002,597.50
2000-04-2510,09010,25010,05010,080272,0002,520
2000-04-2410,47010,47010,10010,160347,0002,540
2000-04-2110,18010,44010,12010,340278,0002,585
2000-04-209,89010,1509,85010,120252,0002,530
2000-04-1910,00010,1009,8509,940377,0002,485
2000-04-188,8609,1008,8109,100265,0002,275
2000-04-178,6908,7108,3808,560356,0002,140
2000-04-149,2009,4809,2009,380740,0002,345
2000-04-139,6209,7109,2009,700370,0002,425
2000-04-1210,39010,48010,10010,220144,0002,555
2000-04-119,82010,4909,81010,490210,0002,622.50
2000-04-109,82010,5009,79010,300519,0002,575
2000-04-079,7809,8009,5809,690508,0002,422.50
2000-04-069,7109,7509,4009,480154,0002,370
2000-04-059,60010,2009,3409,910301,0002,477.50
2000-04-049,5109,7009,3909,690327,0002,422.50
2000-04-039,6009,9009,4109,800215,0002,450
2000-03-319,80010,3609,7009,700184,0002,425
2000-03-309,98010,2109,8509,900263,0002,475
2000-03-2910,25010,88010,25010,580286,0002,645
2000-03-289,48010,2009,4809,960154,0002,490
2000-03-2710,01010,3509,3009,390330,0002,347.50
2000-03-2410,30010,3009,8009,850261,0002,462.50
2000-03-2310,20010,5009,83010,500217,0002,625
2000-03-2210,30010,89010,10010,600206,0002,650
2000-03-219,90010,7009,89010,100306,0002,525
2000-03-1710,30010,6009,50010,000586,0002,500
2000-03-169,20010,1009,20010,100570,0002,525
2000-03-158,8509,6008,7509,100537,0002,275
2000-03-148,6008,8308,2008,650248,0002,162.50
2000-03-138,5008,5108,1008,100247,0002,025
2000-03-108,8609,1008,8509,100401,0002,275
2000-03-098,7008,7408,5208,56089,0002,140
2000-03-088,7208,8508,6308,800142,0002,200
2000-03-078,4708,4708,1608,310312,0002,077.50
2000-03-068,8609,0508,7008,970225,0002,242.50
2000-03-038,8609,0008,5708,77079,0002,192.50
2000-03-028,6909,0008,6908,830167,0002,207.50
2000-03-019,0009,1008,6408,700202,0002,175
2000-02-298,6008,9808,4008,970249,0002,242.50
2000-02-288,1408,5008,1408,50095,0002,125
2000-02-258,0008,1007,9308,040204,0002,010
2000-02-248,2808,3008,0008,000195,0002,000
2000-02-237,6508,0107,6508,000270,0002,000
2000-02-228,3008,3907,9507,950185,0001,987.50
2000-02-218,2008,3008,1508,150230,0002,037.50
2000-02-188,6208,6308,4008,400208,0002,100
2000-02-178,6408,7008,5708,630273,0002,157.50
2000-02-168,4108,5008,3708,440477,0002,110
2000-02-157,8908,0507,8008,010487,0002,002.50
2000-02-148,2508,2508,0108,090396,0002,022.50
2000-02-108,5908,6008,2108,240425,0002,060
2000-02-099,1809,1808,6808,820285,0002,205
2000-02-089,0009,0008,5008,880668,0002,220
2000-02-078,5509,0808,4409,080388,0002,270
2000-02-048,3208,5608,2708,480309,0002,120
2000-02-038,4808,4808,0008,020369,0002,005
2000-02-028,3008,5508,1508,380472,0002,095
2000-02-018,2008,2608,0808,250300,0002,062.50
2000-01-317,8108,2007,7108,100359,0002,025
2000-01-287,8008,0907,8007,910316,0001,977.50
2000-01-277,6507,7607,6207,700283,0001,925
2000-01-267,9508,0407,7307,840262,0001,960
2000-01-257,8208,3207,7208,000865,0002,000
2000-01-247,4907,5507,2907,520590,0001,880
2000-01-217,4307,5007,4207,430841,0001,857.50
2000-01-207,2607,4207,2307,410159,0001,852.50
2000-01-197,1607,4307,0907,430262,0001,857.50
2000-01-187,6507,6507,3107,390200,0001,847.50
2000-01-177,5307,5907,4507,550251,0001,887.50
2000-01-147,3407,3407,2107,330256,0001,832.50
2000-01-137,4207,4807,3007,400341,0001,850
2000-01-127,1507,5807,1107,210267,0001,802.50
2000-01-117,4107,4107,1207,250245,0001,812.50
2000-01-077,0907,1107,0207,050224,0001,762.50
2000-01-067,3207,3207,1607,190159,0001,797.50
2000-01-057,5907,5907,0907,420239,0001,855
2000-01-048,2008,4008,0408,090242,0002,022.50

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