7741 HOYA(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-287,8907,8907,6907,830113,2001,957.50
2001-12-277,7607,8007,6607,790286,0001,947.50
2001-12-267,7607,7707,5807,600226,0001,900
2001-12-257,4107,7007,3207,560194,1001,890
2001-12-217,5407,6407,2707,390495,2001,847.50
2001-12-207,8007,8307,7007,740344,8001,935
2001-12-197,8107,9807,7507,890187,0001,972.50
2001-12-188,0108,0107,8407,900260,2001,975
2001-12-177,8307,8607,7007,710258,5001,927.50
2001-12-147,6208,0807,6208,000506,9002,000
2001-12-137,8107,9307,7407,920276,4001,980
2001-12-127,6908,1507,6908,150407,0002,037.50
2001-12-117,7007,9407,7007,810311,6001,952.50
2001-12-107,8507,9007,7407,900281,7001,975
2001-12-077,9608,0607,9507,990328,3001,997.50
2001-12-068,2908,3008,0708,260416,4002,065
2001-12-058,1008,1507,9308,000353,7002,000
2001-12-047,9707,9707,6607,930179,4001,982.50
2001-12-038,1008,1007,7807,870151,5001,967.50
2001-11-307,9008,1307,8008,100209,1002,025
2001-11-297,9107,9407,7507,830252,1001,957.50
2001-11-287,8907,9907,8907,910336,0001,977.50
2001-11-277,9008,0107,8807,990638,9001,997.50
2001-11-268,0608,3408,0608,100243,6002,025
2001-11-227,9408,0607,9008,030249,5002,007.50
2001-11-217,8808,0407,8807,980423,8001,995
2001-11-208,4908,4908,2708,280401,7002,070
2001-11-198,3008,4008,2408,310657,5002,077.50
2001-11-168,1008,5008,0008,500812,8002,125
2001-11-157,7008,0007,7008,000234,7002,000
2001-11-147,8007,8807,6407,640412,7001,910
2001-11-137,7507,7707,5307,560507,3001,890
2001-11-127,8508,0207,8207,870273,7001,967.50
2001-11-097,6907,8807,6507,650186,8001,912.50
2001-11-087,7907,7907,6107,620253,8001,905
2001-11-077,9107,9107,4207,420397,7001,855
2001-11-067,6707,9207,6407,720269,5001,930
2001-11-057,5507,5507,4407,550272,9001,887.50
2001-11-027,6507,7407,6007,610297,2001,902.50
2001-11-017,4607,5207,4307,450209,5001,862.50
2001-10-317,3507,5107,2707,310444,0001,827.50
2001-10-307,2807,3607,2407,340317,3001,835
2001-10-297,3207,4207,2907,310288,7001,827.50
2001-10-267,4007,4007,2907,350260,5001,837.50
2001-10-257,3507,3807,2207,270242,8001,817.50
2001-10-247,3907,3907,1007,340289,9001,835
2001-10-237,2407,4307,2007,340365,8001,835
2001-10-227,0507,1806,9606,970164,8001,742.50
2001-10-196,9006,9906,8906,990292,2001,747.50
2001-10-187,1007,1006,8107,000330,5001,750
2001-10-176,8007,2006,7807,150335,0001,787.50
2001-10-166,4806,7006,4506,700257,7001,675
2001-10-156,5006,5106,4406,480304,6001,620
2001-10-126,6706,7006,5506,600500,1001,650
2001-10-116,4406,5106,3906,470488,8001,617.50
2001-10-106,4806,4806,3706,370184,3001,592.50
2001-10-096,8706,8706,4506,500362,2001,625
2001-10-056,7306,9306,6206,870331,0001,717.50
2001-10-046,7006,7406,5506,640204,2001,660
2001-10-036,6006,6406,4706,480372,5001,620
2001-10-026,3606,5006,2106,500230,5001,625
2001-10-016,2006,3006,1006,260356,9001,565
2001-09-286,1906,3406,1706,200201,1001,550
2001-09-275,9006,0405,8805,990231,8001,497.50
2001-09-266,0206,0605,7405,900425,9001,475
2001-09-256,2006,2806,1606,220167,0001,555
2001-09-216,3206,3506,1106,120383,5001,530
2001-09-206,4006,5506,3006,420306,7001,605
2001-09-196,2306,6306,1706,300271,9001,575
2001-09-186,0106,3005,9506,130171,4001,532.50
2001-09-176,1806,1805,9706,000452,6001,500
2001-09-146,2306,2606,0506,180339,0001,545
2001-09-136,2906,2906,0006,170159,1001,542.50
2001-09-126,0006,3005,9305,990187,6001,497.50
2001-09-116,2306,4506,1806,430271,6001,607.50
2001-09-106,4006,5206,1506,150155,9001,537.50
2001-09-076,3606,4006,1406,300286,8001,575
2001-09-066,3806,5106,2706,490263,8001,622.50
2001-09-056,4806,6006,3706,560240,4001,640
2001-09-046,3006,8006,2506,700400,3001,675
2001-09-036,3006,3705,8006,000321,9001,500
2001-08-316,4806,6006,3006,300317,9001,575
2001-08-306,7906,8306,6306,670187,7001,667.50
2001-08-296,9006,9506,7706,930365,0001,732.50
2001-08-286,7906,8406,5706,840195,5001,710
2001-08-276,7006,7706,6306,710477,6001,677.50
2001-08-246,6606,7306,4806,580566,4001,645
2001-08-237,1907,2406,6206,630308,9001,657.50
2001-08-227,0707,1306,9707,090310,9001,772.50
2001-08-217,3007,3207,0707,070250,2001,767.50
2001-08-207,1007,2607,0807,100367,7001,775
2001-08-177,2207,2507,1307,200421,9001,800
2001-08-167,6207,6507,3207,320172,8001,830
2001-08-157,9007,9007,7107,780128,3001,945
2001-08-147,7307,8107,6407,700227,0001,925
2001-08-137,9108,0007,7807,860164,0001,965
2001-08-107,9307,9907,7307,810161,3001,952.50
2001-08-097,6307,9907,6307,930263,5001,982.50
2001-08-088,0108,0807,9007,930136,6001,982.50
2001-08-078,1908,1908,0208,110199,1002,027.50
2001-08-068,2408,3008,0808,23090,4002,057.50
2001-08-038,2508,4508,0508,250251,0002,062.50
2001-08-028,1508,2908,0308,250168,6002,062.50
2001-08-017,9407,9807,8307,950232,7001,987.50
2001-07-317,7407,9407,7307,920193,6001,980
2001-07-307,5007,7707,3907,720183,7001,930
2001-07-277,6507,6507,3807,46084,7001,865
2001-07-267,6807,6907,5307,580169,5001,895
2001-07-257,4307,5807,3307,580252,1001,895
2001-07-247,5007,5507,3607,430344,5001,857.50
2001-07-237,3507,3907,0207,250230,8001,812.50
2001-07-197,4207,4607,3007,390177,3001,847.50
2001-07-187,5507,5707,3007,320392,2001,830
2001-07-177,4507,5107,3507,490384,2001,872.50
2001-07-167,1307,3407,1307,250301,1001,812.50
2001-07-137,4907,5007,0007,000163,8001,750
2001-07-127,4007,6007,3807,450397,0001,862.50
2001-07-117,1007,1006,8707,000368,6001,750
2001-07-107,2207,2207,0007,210349,3001,802.50
2001-07-096,9107,0406,6007,020561,7001,755
2001-07-067,4007,4307,2607,310350,9001,827.50
2001-07-057,6207,7607,6107,700181,2001,925
2001-07-047,7607,8407,6007,720162,4001,930
2001-07-037,9707,9707,7007,770219,6001,942.50
2001-07-028,0008,0007,8007,870230,4001,967.50
2001-06-298,0008,0207,6007,900372,9001,975
2001-06-287,8107,9007,6807,900255,6001,975
2001-06-277,9808,0607,7007,840217,7001,960
2001-06-267,9007,9807,8607,940419,6001,985
2001-06-257,6507,8407,6507,820372,9001,955
2001-06-227,5007,7707,5007,650571,0001,912.50
2001-06-217,7307,7907,6007,700409,3001,925
2001-06-207,6507,7007,5807,700166,6001,925
2001-06-197,6507,7407,5407,650227,6001,912.50
2001-06-187,5107,6907,5007,650327,5001,912.50
2001-06-157,2507,5807,2307,440521,3001,860
2001-06-147,6007,8007,5807,750397,1001,937.50
2001-06-137,7907,8707,7107,800661,3001,950
2001-06-128,1008,1707,9808,060413,8002,015
2001-06-118,4508,4508,2208,300116,4002,075
2001-06-088,2808,6508,2808,430571,4002,107.50
2001-06-078,3908,5208,2908,380256,8002,095
2001-06-068,5508,6708,1708,190206,7002,047.50
2001-06-058,3508,4508,2308,250340,4002,062.50
2001-06-048,5708,5708,3008,330143,7002,082.50
2001-06-018,5608,5908,3608,370229,5002,092.50
2001-05-318,6908,7308,5008,500136,0002,125
2001-05-308,9808,9808,6908,830104,2002,207.50
2001-05-299,1309,1508,9709,04094,8002,260
2001-05-288,9309,1508,9209,130170,4002,282.50
2001-05-258,9708,9808,9208,930180,8002,232.50
2001-05-249,0909,0908,8708,870245,3002,217.50
2001-05-238,9909,0808,9609,020199,2002,255
2001-05-229,2009,2508,9809,000251,4002,250
2001-05-219,0809,3008,9609,030359,7002,257.50
2001-05-188,7008,9408,6208,880288,8002,220
2001-05-178,4808,6908,4008,600202,2002,150
2001-05-168,5508,6208,4408,470173,3002,117.50
2001-05-158,5308,6308,5108,620262,5002,155
2001-05-148,9108,9508,6408,730172,9002,182.50
2001-05-119,0809,1609,0109,010357,9002,252.50
2001-05-108,7009,0708,7009,070307,3002,267.50
2001-05-098,7908,9308,7008,900396,2002,225
2001-05-088,7509,0108,6808,790526,0002,197.50
2001-05-078,6008,6908,5008,650312,3002,162.50
2001-05-028,4808,5208,4008,500237,7002,125
2001-05-018,3008,4508,1308,450319,2002,112.50
2001-04-278,1608,1608,0008,100273,3002,025
2001-04-268,0108,1007,9208,060232,7002,015
2001-04-257,7908,0207,7807,960195,3001,990
2001-04-247,6507,9007,6207,700383,2001,925
2001-04-238,1108,1507,8207,900325,1001,975
2001-04-208,1308,2908,0308,120365,6002,030
2001-04-198,1408,2508,0508,200741,4002,050
2001-04-187,7107,8207,6007,760474,3001,940
2001-04-177,7607,7707,6507,680155,1001,920
2001-04-167,8907,9107,7507,840182,6001,960
2001-04-138,1008,1507,8207,990203,2001,997.50
2001-04-128,2708,2908,0108,010258,7002,002.50
2001-04-118,1008,2008,0308,180147,6002,045
2001-04-108,2008,2007,9808,000144,1002,000
2001-04-098,5908,5908,1508,200260,5002,050
2001-04-068,6008,6108,4208,610341,6002,152.50
2001-04-058,2208,4508,1108,300262,4002,075
2001-04-047,7208,1307,7207,980189,1001,995
2001-04-037,7007,9207,6807,920357,1001,980
2001-04-028,2508,2507,7907,860268,0001,965
2001-03-308,4408,4608,0008,160189,2002,040
2001-03-298,4508,4508,1108,270229,5002,067.50
2001-03-288,6308,6308,3008,540309,3002,135
2001-03-278,4508,5408,2508,530205,8002,132.50
2001-03-268,0808,5408,0508,540418,7002,135
2001-03-237,7708,0807,7507,780341,1001,945
2001-03-227,6207,7007,3407,500466,9001,875
2001-03-217,4607,7607,4607,700542,0001,925
2001-03-197,9107,9507,8107,950503,4001,987.50
2001-03-168,1008,5408,0008,210490,8002,052.50
2001-03-157,2607,9007,2007,900214,9001,975
2001-03-147,6007,7507,4707,600507,9001,900
2001-03-136,8507,5506,5607,230515,9001,807.50
2001-03-127,3007,3407,0507,050145,2001,762.50
2001-03-097,8507,8507,2507,500504,4001,875
2001-03-087,6207,9007,5207,750451,4001,937.50
2001-03-077,8008,3007,6908,120676,7002,030
2001-03-067,1807,3007,0107,300339,3001,825
2001-03-057,0007,4207,0007,080400,5001,770
2001-03-027,3007,5407,2207,300231,6001,825
2001-03-018,1008,1007,8007,800288,9001,950
2001-02-288,2008,2007,9108,100271,2002,025
2001-02-278,0908,2008,0008,200120,0002,050
2001-02-268,2008,2008,0108,15087,9002,037.50
2001-02-238,1008,2008,0008,200123,7002,050
2001-02-228,1508,3108,0008,300188,4002,075
2001-02-218,4508,4508,1208,190175,8002,047.50
2001-02-208,3008,4508,1908,450309,6002,112.50
2001-02-197,8008,2907,5508,100231,6002,025
2001-02-168,1908,3408,1008,100140,1002,025
2001-02-158,1008,4107,8207,900465,7001,975
2001-02-148,2908,4007,9308,000333,0002,000
2001-02-138,4108,4308,2508,250232,8002,062.50
2001-02-098,4508,6008,4108,440370,1002,110
2001-02-088,7608,7608,3608,750517,9002,187.50
2001-02-079,0509,0508,7808,880317,8002,220
2001-02-069,0609,1008,9009,050286,6002,262.50
2001-02-059,0509,1009,0509,060286,4002,265
2001-02-029,2009,2609,1409,200260,5002,300
2001-02-019,2009,4009,1109,400338,4002,350
2001-01-319,2609,3909,2209,270151,9002,317.50
2001-01-309,2009,4409,1709,360249,2002,340
2001-01-299,0709,2309,0309,180117,9002,295
2001-01-269,0509,2409,0509,170134,0002,292.50
2001-01-259,1909,4009,0809,350187,5002,337.50
2001-01-249,2009,2409,0609,200164,2002,300
2001-01-239,5609,6609,2409,440494,9002,360
2001-01-229,0009,5008,7809,500319,9002,375
2001-01-199,1809,2308,9309,200241,1002,300
2001-01-189,4009,5009,2009,380221,2002,345
2001-01-179,0009,4009,0009,400130,8002,350
2001-01-169,2009,2509,1009,190182,8002,297.50
2001-01-159,0109,1809,0109,100186,2002,275
2001-01-129,0009,0708,7808,980365,8002,245
2001-01-118,6508,9308,6508,900378,8002,225
2001-01-109,0509,0508,7508,950206,2002,237.50
2001-01-098,8508,9508,6708,950251,5002,237.50
2001-01-058,6308,8508,4908,850198,4002,212.50
2001-01-048,7008,7008,3608,450174,7002,112.50

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