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
2000-12-29	8,790	8,790	8,400	8,400	66,000	2,100
2000-12-28	8,670	8,690	8,410	8,690	92,000	2,172.50
2000-12-27	8,570	8,590	8,470	8,570	68,300	2,142.50
2000-12-26	8,500	8,540	8,310	8,470	62,200	2,117.50
2000-12-25	8,600	8,630	8,340	8,430	96,100	2,107.50
2000-12-22	8,050	8,400	7,890	8,400	334,100	2,100
2000-12-21	8,310	8,500	7,810	7,840	505,000	1,960
2000-12-20	8,820	8,950	8,800	8,810	333,600	2,202.50
2000-12-19	9,610	9,610	9,150	9,200	144,100	2,300
2000-12-18	9,740	9,740	9,620	9,680	63,900	2,420
2000-12-15	9,700	9,900	9,700	9,800	75,100	2,450
2000-12-14	9,610	9,700	9,500	9,550	184,700	2,387.50
2000-12-13	9,900	10,000	9,680	9,710	131,900	2,427.50
2000-12-12	9,900	10,050	9,800	9,800	417,500	2,450
2000-12-11	9,700	9,870	9,680	9,810	209,800	2,452.50
2000-12-08	9,480	9,680	9,480	9,600	168,000	2,400
2000-12-07	9,680	9,680	9,460	9,680	120,500	2,420
2000-12-06	9,590	9,690	9,550	9,680	147,500	2,420
2000-12-05	9,410	9,550	9,340	9,370	125,100	2,342.50
2000-12-04	9,340	9,350	9,200	9,210	69,800	2,302.50
2000-12-01	9,000	9,320	9,000	9,150	249,400	2,287.50
2000-11-30	9,310	9,400	9,060	9,200	265,400	2,300
2000-11-29	9,400	9,680	9,400	9,500	212,100	2,375
2000-11-28	9,560	9,590	9,300	9,400	142,400	2,350
2000-11-27	9,490	9,900	9,490	9,760	266,000	2,440
2000-11-24	9,440	9,450	9,050	9,280	143,300	2,320
2000-11-22	9,230	9,550	9,200	9,500	204,100	2,375
2000-11-21	9,080	9,200	9,020	9,130	119,300	2,282.50
2000-11-20	9,020	9,360	9,020	9,100	84,400	2,275
2000-11-17	9,200	9,230	8,950	9,060	263,700	2,265
2000-11-16	9,500	9,500	9,150	9,260	108,300	2,315
2000-11-15	9,250	9,530	9,250	9,400	385,300	2,350
2000-11-14	9,100	9,280	8,900	9,150	168,500	2,287.50
2000-11-13	9,230	9,350	9,130	9,200	110,200	2,300
2000-11-10	9,370	9,630	9,350	9,630	187,900	2,407.50
2000-11-09	9,280	9,550	9,210	9,470	134,200	2,367.50
2000-11-08	9,590	9,710	9,490	9,580	157,700	2,395
2000-11-07	9,500	9,660	9,410	9,490	271,900	2,372.50
2000-11-06	9,300	9,520	9,300	9,410	209,400	2,352.50
2000-11-02	9,460	9,500	9,340	9,400	108,200	2,350
2000-11-01	9,370	9,500	9,280	9,400	223,000	2,350
2000-10-31	9,100	9,100	8,700	9,020	151,200	2,255
2000-10-30	9,200	9,470	8,900	9,100	120,500	2,275
2000-10-27	9,300	9,300	8,890	9,130	237,100	2,282.50
2000-10-26	9,500	9,530	9,250	9,390	328,200	2,347.50
2000-10-25	9,560	9,680	9,450	9,600	275,700	2,400
2000-10-24	9,130	9,510	9,100	9,360	229,500	2,340
2000-10-23	9,200	9,250	8,920	9,130	230,800	2,282.50
2000-10-20	8,970	9,380	8,820	9,150	505,900	2,287.50
2000-10-19	8,150	8,520	8,150	8,470	191,200	2,117.50
2000-10-18	8,500	8,500	8,200	8,250	170,200	2,062.50
2000-10-17	8,710	8,710	8,560	8,680	136,800	2,170
2000-10-16	8,880	8,900	8,660	8,710	138,300	2,177.50
2000-10-13	8,610	9,070	8,590	9,010	136,000	2,252.50
2000-10-12	8,630	8,700	8,500	8,680	178,500	2,170
2000-10-11	8,900	9,000	8,750	9,000	132,000	2,250
2000-10-10	9,120	9,190	8,910	9,000	182,200	2,250
2000-10-06	9,280	9,380	9,050	9,050	233,400	2,262.50
2000-10-05	8,700	9,280	8,700	8,940	288,600	2,235
2000-10-04	8,670	8,670	8,380	8,430	389,100	2,107.50
2000-10-03	8,850	8,850	8,450	8,570	137,200	2,142.50
2000-10-02	8,500	8,840	8,500	8,650	175,800	2,162.50
2000-09-29	8,640	8,650	8,450	8,470	269,100	2,117.50
2000-09-28	8,400	8,680	8,400	8,460	180,400	2,115
2000-09-27	8,890	8,890	8,300	8,500	264,600	2,125
2000-09-26	9,350	9,350	8,980	9,090	89,200	2,272.50
2000-09-25	9,380	9,380	9,100	9,100	89,900	2,275
2000-09-22	9,150	9,310	9,060	9,180	184,300	2,295
2000-09-21	9,420	9,500	9,340	9,340	217,700	2,335
2000-09-20	9,340	9,340	9,150	9,320	258,100	2,330
2000-09-19	9,200	9,700	9,180	9,600	214,600	2,400
2000-09-18	9,220	9,500	9,100	9,500	138,700	2,375
2000-09-14	9,400	9,480	9,310	9,480	91,800	2,370
2000-09-13	9,310	9,600	9,310	9,500	95,600	2,375
2000-09-12	9,400	9,540	9,400	9,410	110,900	2,352.50
2000-09-11	9,800	9,800	9,450	9,540	151,500	2,385
2000-09-08	9,480	9,770	9,460	9,700	357,000	2,425
2000-09-07	9,400	9,750	9,310	9,510	226,700	2,377.50
2000-09-06	9,430	9,600	9,300	9,500	375,600	2,375
2000-09-05	10,210	10,210	9,950	10,030	96,200	2,507.50
2000-09-04	10,070	10,230	9,860	10,220	146,500	2,555
2000-09-01	10,000	10,100	9,700	10,080	317,900	2,520
2000-08-31	10,010	10,280	9,810	10,200	279,000	2,550
2000-08-30	9,850	10,200	9,850	10,100	582,000	2,525
2000-08-29	9,580	9,740	9,480	9,650	272,000	2,412.50
2000-08-28	9,370	9,490	9,350	9,480	141,000	2,370
2000-08-25	9,280	9,380	9,030	9,270	239,000	2,317.50
2000-08-24	9,220	9,400	9,200	9,380	158,000	2,345
2000-08-23	8,920	9,140	8,920	9,120	233,000	2,280
2000-08-22	9,150	9,240	9,100	9,120	235,000	2,280
2000-08-21	9,390	9,390	9,180	9,300	87,000	2,325
2000-08-18	9,250	9,290	9,080	9,290	190,000	2,322.50
2000-08-17	9,260	9,340	9,180	9,250	183,000	2,312.50
2000-08-16	9,550	9,800	9,500	9,660	104,000	2,415
2000-08-15	9,500	9,600	9,230	9,600	137,000	2,400
2000-08-14	9,270	9,440	9,190	9,430	100,000	2,357.50
2000-08-11	9,280	9,440	9,170	9,170	92,000	2,292.50
2000-08-10	9,440	9,690	9,380	9,380	134,000	2,345
2000-08-09	9,050	9,440	9,010	9,440	118,000	2,360
2000-08-08	9,180	9,180	9,010	9,070	139,000	2,267.50
2000-08-07	9,230	9,500	8,990	9,030	280,000	2,257.50
2000-08-04	9,190	9,460	9,040	9,200	249,000	2,300
2000-08-03	9,460	9,570	9,120	9,190	213,000	2,297.50
2000-08-02	9,460	9,500	9,370	9,430	214,000	2,357.50
2000-08-01	9,200	9,400	9,120	9,390	193,000	2,347.50
2000-07-31	9,100	9,280	9,100	9,200	259,000	2,300
2000-07-28	9,580	9,580	9,270	9,300	137,000	2,325
2000-07-27	9,800	9,980	9,560	9,780	277,000	2,445
2000-07-26	9,890	10,060	9,750	9,890	333,000	2,472.50
2000-07-25	9,700	10,000	9,600	9,850	336,000	2,462.50
2000-07-24	10,250	10,300	9,700	9,980	612,000	2,495
2000-07-21	9,910	10,100	9,740	9,950	287,000	2,487.50
2000-07-19	9,910	10,200	9,800	9,990	479,000	2,497.50
2000-07-18	10,000	10,100	9,940	10,050	146,000	2,512.50
2000-07-17	10,010	10,150	9,700	9,700	84,000	2,425
2000-07-14	10,000	10,100	9,870	9,990	173,000	2,497.50
2000-07-13	9,650	10,200	9,500	10,200	276,000	2,550
2000-07-12	9,900	9,920	9,610	9,650	121,000	2,412.50
2000-07-11	9,750	9,750	9,610	9,700	147,000	2,425
2000-07-10	10,050	10,050	9,850	10,000	290,000	2,500
2000-07-07	10,000	10,300	9,900	10,230	350,000	2,557.50
2000-07-06	9,900	10,000	9,710	9,940	224,000	2,485
2000-07-05	9,670	10,050	9,600	9,910	304,000	2,477.50
2000-07-04	9,460	9,480	9,300	9,400	102,000	2,350
2000-07-03	9,490	9,490	9,210	9,420	168,000	2,355
2000-06-30	9,300	9,680	9,300	9,500	295,000	2,375
2000-06-29	9,400	9,400	9,300	9,350	183,000	2,337.50
2000-06-28	9,310	9,530	9,300	9,300	227,000	2,325
2000-06-27	9,110	9,400	9,100	9,300	310,000	2,325
2000-06-26	9,430	9,440	9,000	9,110	330,000	2,277.50
2000-06-23	9,830	9,860	9,420	9,440	319,000	2,360
2000-06-22	10,080	10,080	9,920	9,920	119,000	2,480
2000-06-21	10,200	10,200	9,950	10,090	199,000	2,522.50
2000-06-20	10,340	10,340	10,000	10,080	112,000	2,520
2000-06-19	10,250	10,250	9,810	10,140	117,000	2,535
2000-06-16	10,100	10,200	9,850	10,200	126,000	2,550
2000-06-15	9,990	10,400	9,900	9,900	121,000	2,475
2000-06-14	10,580	10,580	10,300	10,400	165,000	2,600
2000-06-13	9,890	10,390	9,890	10,380	157,000	2,595
2000-06-12	10,000	10,100	9,820	10,090	320,000	2,522.50
2000-06-09	10,250	10,440	10,020	10,440	240,000	2,610
2000-06-08	10,300	10,650	10,260	10,650	133,000	2,662.50
2000-06-07	10,700	10,700	10,300	10,670	118,000	2,667.50
2000-06-06	10,690	10,690	10,380	10,500	107,000	2,625
2000-06-05	10,620	11,000	10,620	10,960	143,000	2,740
2000-06-02	10,740	10,750	10,350	10,610	234,000	2,652.50
2000-06-01	10,090	10,550	10,010	10,540	314,000	2,635
2000-05-31	10,000	10,130	9,800	9,990	216,000	2,497.50
2000-05-30	9,650	9,970	9,640	9,860	148,000	2,465
2000-05-29	9,790	9,800	9,310	9,550	102,000	2,387.50
2000-05-26	9,800	10,100	9,800	9,830	247,000	2,457.50
2000-05-25	9,650	9,790	9,500	9,600	183,000	2,400
2000-05-24	9,400	9,500	9,310	9,350	284,000	2,337.50
2000-05-23	9,800	9,870	9,500	9,750	189,000	2,437.50
2000-05-22	9,200	9,440	9,120	9,400	152,000	2,350
2000-05-19	9,550	9,550	9,100	9,500	318,000	2,375
2000-05-18	9,990	10,000	9,640	9,640	186,000	2,410
2000-05-17	10,490	10,500	9,910	10,090	290,000	2,522.50
2000-05-16	9,800	10,500	9,750	10,000	277,000	2,500
2000-05-15	10,010	10,010	9,650	10,000	207,000	2,500
2000-05-12	10,190	10,350	10,010	10,210	194,000	2,552.50
2000-05-11	9,950	10,010	9,500	9,500	455,000	2,375
2000-05-10	9,920	10,760	9,920	10,350	535,000	2,587.50
2000-05-09	10,700	11,000	10,700	11,000	255,000	2,750
2000-05-08	11,200	11,500	11,160	11,500	158,000	2,875
2000-05-02	11,600	11,900	11,400	11,400	218,000	2,850
2000-05-01	11,000	11,700	11,000	11,690	441,000	2,922.50
2000-04-28	10,800	11,090	10,800	11,000	362,000	2,750
2000-04-27	10,500	11,150	10,400	10,400	628,000	2,600
2000-04-26	10,200	10,490	10,190	10,390	258,000	2,597.50
2000-04-25	10,090	10,250	10,050	10,080	272,000	2,520
2000-04-24	10,470	10,470	10,100	10,160	347,000	2,540
2000-04-21	10,180	10,440	10,120	10,340	278,000	2,585
2000-04-20	9,890	10,150	9,850	10,120	252,000	2,530
2000-04-19	10,000	10,100	9,850	9,940	377,000	2,485
2000-04-18	8,860	9,100	8,810	9,100	265,000	2,275
2000-04-17	8,690	8,710	8,380	8,560	356,000	2,140
2000-04-14	9,200	9,480	9,200	9,380	740,000	2,345
2000-04-13	9,620	9,710	9,200	9,700	370,000	2,425
2000-04-12	10,390	10,480	10,100	10,220	144,000	2,555
2000-04-11	9,820	10,490	9,810	10,490	210,000	2,622.50
2000-04-10	9,820	10,500	9,790	10,300	519,000	2,575
2000-04-07	9,780	9,800	9,580	9,690	508,000	2,422.50
2000-04-06	9,710	9,750	9,400	9,480	154,000	2,370
2000-04-05	9,600	10,200	9,340	9,910	301,000	2,477.50
2000-04-04	9,510	9,700	9,390	9,690	327,000	2,422.50
2000-04-03	9,600	9,900	9,410	9,800	215,000	2,450
2000-03-31	9,800	10,360	9,700	9,700	184,000	2,425
2000-03-30	9,980	10,210	9,850	9,900	263,000	2,475
2000-03-29	10,250	10,880	10,250	10,580	286,000	2,645
2000-03-28	9,480	10,200	9,480	9,960	154,000	2,490
2000-03-27	10,010	10,350	9,300	9,390	330,000	2,347.50
2000-03-24	10,300	10,300	9,800	9,850	261,000	2,462.50
2000-03-23	10,200	10,500	9,830	10,500	217,000	2,625
2000-03-22	10,300	10,890	10,100	10,600	206,000	2,650
2000-03-21	9,900	10,700	9,890	10,100	306,000	2,525
2000-03-17	10,300	10,600	9,500	10,000	586,000	2,500
2000-03-16	9,200	10,100	9,200	10,100	570,000	2,525
2000-03-15	8,850	9,600	8,750	9,100	537,000	2,275
2000-03-14	8,600	8,830	8,200	8,650	248,000	2,162.50
2000-03-13	8,500	8,510	8,100	8,100	247,000	2,025
2000-03-10	8,860	9,100	8,850	9,100	401,000	2,275
2000-03-09	8,700	8,740	8,520	8,560	89,000	2,140
2000-03-08	8,720	8,850	8,630	8,800	142,000	2,200
2000-03-07	8,470	8,470	8,160	8,310	312,000	2,077.50
2000-03-06	8,860	9,050	8,700	8,970	225,000	2,242.50
2000-03-03	8,860	9,000	8,570	8,770	79,000	2,192.50
2000-03-02	8,690	9,000	8,690	8,830	167,000	2,207.50
2000-03-01	9,000	9,100	8,640	8,700	202,000	2,175
2000-02-29	8,600	8,980	8,400	8,970	249,000	2,242.50
2000-02-28	8,140	8,500	8,140	8,500	95,000	2,125
2000-02-25	8,000	8,100	7,930	8,040	204,000	2,010
2000-02-24	8,280	8,300	8,000	8,000	195,000	2,000
2000-02-23	7,650	8,010	7,650	8,000	270,000	2,000
2000-02-22	8,300	8,390	7,950	7,950	185,000	1,987.50
2000-02-21	8,200	8,300	8,150	8,150	230,000	2,037.50
2000-02-18	8,620	8,630	8,400	8,400	208,000	2,100
2000-02-17	8,640	8,700	8,570	8,630	273,000	2,157.50
2000-02-16	8,410	8,500	8,370	8,440	477,000	2,110
2000-02-15	7,890	8,050	7,800	8,010	487,000	2,002.50
2000-02-14	8,250	8,250	8,010	8,090	396,000	2,022.50
2000-02-10	8,590	8,600	8,210	8,240	425,000	2,060
2000-02-09	9,180	9,180	8,680	8,820	285,000	2,205
2000-02-08	9,000	9,000	8,500	8,880	668,000	2,220
2000-02-07	8,550	9,080	8,440	9,080	388,000	2,270
2000-02-04	8,320	8,560	8,270	8,480	309,000	2,120
2000-02-03	8,480	8,480	8,000	8,020	369,000	2,005
2000-02-02	8,300	8,550	8,150	8,380	472,000	2,095
2000-02-01	8,200	8,260	8,080	8,250	300,000	2,062.50
2000-01-31	7,810	8,200	7,710	8,100	359,000	2,025
2000-01-28	7,800	8,090	7,800	7,910	316,000	1,977.50
2000-01-27	7,650	7,760	7,620	7,700	283,000	1,925
2000-01-26	7,950	8,040	7,730	7,840	262,000	1,960
2000-01-25	7,820	8,320	7,720	8,000	865,000	2,000
2000-01-24	7,490	7,550	7,290	7,520	590,000	1,880
2000-01-21	7,430	7,500	7,420	7,430	841,000	1,857.50
2000-01-20	7,260	7,420	7,230	7,410	159,000	1,852.50
2000-01-19	7,160	7,430	7,090	7,430	262,000	1,857.50
2000-01-18	7,650	7,650	7,310	7,390	200,000	1,847.50
2000-01-17	7,530	7,590	7,450	7,550	251,000	1,887.50
2000-01-14	7,340	7,340	7,210	7,330	256,000	1,832.50
2000-01-13	7,420	7,480	7,300	7,400	341,000	1,850
2000-01-12	7,150	7,580	7,110	7,210	267,000	1,802.50
2000-01-11	7,410	7,410	7,120	7,250	245,000	1,812.50
2000-01-07	7,090	7,110	7,020	7,050	224,000	1,762.50
2000-01-06	7,320	7,320	7,160	7,190	159,000	1,797.50
2000-01-05	7,590	7,590	7,090	7,420	239,000	1,855
2000-01-04	8,200	8,400	8,040	8,090	242,000	2,022.50

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

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