7741 HOYA(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-308,2108,3108,1908,31036,5002,077.50
2002-12-278,3008,3708,2808,320166,9002,080
2002-12-268,1508,3108,0908,290131,0002,072.50
2002-12-257,9808,0007,9107,960161,2001,990
2002-12-248,0508,1008,0308,070360,4002,017.50
2002-12-208,0808,1408,0208,020186,2002,005
2002-12-198,0608,1007,9208,040298,5002,010
2002-12-188,1408,2008,0008,190407,9002,047.50
2002-12-178,1908,2608,1408,200413,4002,050
2002-12-168,0808,1607,7807,890197,6001,972.50
2002-12-138,2108,2808,0308,100360,8002,025
2002-12-128,2608,3608,2608,310187,2002,077.50
2002-12-118,4108,4108,2408,280178,1002,070
2002-12-108,2108,3608,2108,210149,3002,052.50
2002-12-098,3108,3708,2008,200139,1002,050
2002-12-068,3808,4408,2808,290203,0002,072.50
2002-12-058,2708,3708,2508,250142,7002,062.50
2002-12-048,5508,5508,4208,460168,9002,115
2002-12-038,4808,5908,4408,560212,5002,140
2002-12-028,3808,4708,2908,470223,5002,117.50
2002-11-298,4108,4708,3408,340227,4002,085
2002-11-288,4008,5308,3808,510301,3002,127.50
2002-11-278,2608,4908,2408,280236,1002,070
2002-11-268,2708,4908,1708,360358,9002,090
2002-11-258,6608,6908,5308,570181,6002,142.50
2002-11-228,6008,6608,4508,660253,9002,165
2002-11-218,5508,7008,5308,580253,3002,145
2002-11-208,5008,5308,3408,450342,0002,112.50
2002-11-198,4308,6008,4308,600246,2002,150
2002-11-188,4608,4808,3008,450215,8002,112.50
2002-11-158,4408,5808,3508,560292,0002,140
2002-11-148,4808,4908,2608,270298,4002,067.50
2002-11-138,3908,5508,3708,500447,4002,125
2002-11-128,1108,3508,1108,240261,2002,060
2002-11-118,0608,2407,9908,240333,9002,060
2002-11-088,2508,3008,0708,080601,8002,020
2002-11-078,6308,7008,4208,550385,9002,137.50
2002-11-068,8308,9508,6708,830660,2002,207.50
2002-11-058,9509,1008,6808,930763,2002,232.50
2002-11-018,4508,5008,4008,460341,7002,115
2002-10-318,4008,4608,2908,410402,6002,102.50
2002-10-308,0408,2608,0308,260230,5002,065
2002-10-298,3308,3908,0108,170374,5002,042.50
2002-10-288,1608,3408,1308,340284,0002,085
2002-10-257,9308,1907,9308,150544,3002,037.50
2002-10-247,9607,9607,6207,880215,6001,970
2002-10-237,7207,8807,6507,880429,1001,970
2002-10-227,8808,0107,5807,600498,9001,900
2002-10-217,8707,9307,5307,850294,5001,962.50
2002-10-187,8007,8907,6107,670354,5001,917.50
2002-10-177,5507,6107,4807,500180,8001,875
2002-10-167,5907,6507,4507,540322,8001,885
2002-10-157,0407,4407,0407,440232,5001,860
2002-10-117,0507,2207,0007,000248,2001,750
2002-10-106,8906,9306,7906,910318,5001,727.50
2002-10-096,9206,9806,8306,900285,7001,725
2002-10-087,0007,0906,9106,930274,8001,732.50
2002-10-077,3007,3007,0207,050255,5001,762.50
2002-10-047,2307,4307,2007,430134,9001,857.50
2002-10-037,3707,4707,2707,280225,7001,820
2002-10-027,5007,5407,1707,170186,4001,792.50
2002-10-017,3807,4707,3407,360244,5001,840
2002-09-307,5007,5507,4207,550155,2001,887.50
2002-09-277,5407,6007,4607,510224,9001,877.50
2002-09-267,5207,5807,3707,400211,7001,850
2002-09-257,4707,5907,3207,320132,7001,830
2002-09-247,5707,5907,4507,590274,7001,897.50
2002-09-207,8507,9607,6307,700181,2001,925
2002-09-197,9908,2107,9507,950206,1001,987.50
2002-09-187,7707,9307,6507,930133,9001,982.50
2002-09-177,8408,0007,8407,970195,4001,992.50
2002-09-137,8507,8507,7307,790489,2001,947.50
2002-09-127,8207,8907,7707,850289,8001,962.50
2002-09-117,6707,8907,6707,810518,8001,952.50
2002-09-107,3007,4607,2907,370221,4001,842.50
2002-09-097,4907,5007,3107,310190,5001,827.50
2002-09-067,2407,2907,1307,290328,7001,822.50
2002-09-057,3507,4807,2407,330294,5001,832.50
2002-09-047,1007,2007,0307,150233,7001,787.50
2002-09-037,3907,4207,2007,200147,1001,800
2002-09-027,4907,5707,4107,490137,8001,872.50
2002-08-307,5507,6707,3807,440159,6001,860
2002-08-297,6607,6807,4307,450161,8001,862.50
2002-08-287,8207,8307,7207,770165,4001,942.50
2002-08-278,0808,0807,6707,670157,8001,917.50
2002-08-267,9508,0507,9008,040281,9002,010
2002-08-237,9508,0607,9007,960250,1001,990
2002-08-227,8008,0007,7208,000268,0002,000
2002-08-217,8007,8107,6507,710227,8001,927.50
2002-08-207,9208,0207,8307,900204,1001,975
2002-08-197,8707,9007,7707,820302,2001,955
2002-08-167,8607,9107,7807,870253,3001,967.50
2002-08-157,6107,8007,6107,760202,6001,940
2002-08-147,6007,6807,5507,610372,6001,902.50
2002-08-137,4107,5307,3207,420336,4001,855
2002-08-127,8307,8307,5107,530285,1001,882.50
2002-08-097,8707,9907,7407,960497,3001,990
2002-08-087,5007,5707,4107,500431,9001,875
2002-08-077,1207,4707,1207,330618,4001,832.50
2002-08-066,9106,9906,8006,920359,3001,730
2002-08-056,7207,0106,7207,010576,1001,752.50
2002-08-027,3007,3007,0807,120389,0001,780
2002-08-017,7007,7007,3007,400389,6001,850
2002-07-317,6307,7507,5007,600248,9001,900
2002-07-307,8707,9007,7207,760358,4001,940
2002-07-297,4507,9507,2707,950433,7001,987.50
2002-07-267,6707,6707,3507,550433,8001,887.50
2002-07-258,0008,0307,6007,670218,0001,917.50
2002-07-248,0908,1007,8107,810274,2001,952.50
2002-07-237,8308,2007,8108,090411,7002,022.50
2002-07-227,7107,9507,6807,830640,1001,957.50
2002-07-198,4008,4008,1208,210169,2002,052.50
2002-07-188,3108,6008,3108,590209,3002,147.50
2002-07-178,4608,5108,0508,340456,4002,085
2002-07-168,4808,8708,4808,510204,6002,127.50
2002-07-158,6608,6908,5008,640134,7002,160
2002-07-128,7208,8208,5208,560132,1002,140
2002-07-118,7008,7708,5808,710152,3002,177.50
2002-07-108,9908,9908,7608,760212,5002,190
2002-07-098,8809,0708,7709,020159,5002,255
2002-07-089,0609,0608,7808,780200,7002,195
2002-07-058,6008,8808,6008,760149,4002,190
2002-07-048,9309,0408,6008,650337,5002,162.50
2002-07-038,4208,7608,4208,630165,6002,157.50
2002-07-028,4908,6208,4308,620145,3002,155
2002-07-018,7208,7508,5808,690149,7002,172.50
2002-06-288,6108,7408,5908,720132,8002,180
2002-06-278,4608,5508,4008,550172,8002,137.50
2002-06-268,4508,4508,2108,370170,2002,092.50
2002-06-258,6008,7708,3008,450191,8002,112.50
2002-06-248,1408,6708,1108,580124,9002,145
2002-06-218,4208,6508,4208,440145,9002,110
2002-06-208,5608,6808,4408,620227,7002,155
2002-06-198,7908,7908,4108,500234,8002,125
2002-06-188,8308,8908,7008,790260,4002,197.50
2002-06-178,7208,7608,4508,630385,0002,157.50
2002-06-148,9108,9608,8308,870511,6002,217.50
2002-06-139,1609,2308,9809,110196,7002,277.50
2002-06-129,2609,2709,1209,150171,9002,287.50
2002-06-119,1909,3309,1609,200116,9002,300
2002-06-109,2509,4209,1509,190108,8002,297.50
2002-06-079,2309,3709,1509,210244,4002,302.50
2002-06-069,4809,4809,2409,400237,0002,350
2002-06-059,4409,4909,2609,490224,4002,372.50
2002-06-049,3509,4209,1209,240200,3002,310
2002-06-039,3109,4909,2409,320270,8002,330
2002-05-319,1809,2909,0309,210252,1002,302.50
2002-05-309,2009,2709,1809,220202,5002,305
2002-05-299,3309,3809,2409,270184,4002,317.50
2002-05-289,3009,4009,2309,400199,1002,350
2002-05-279,1609,2809,1409,200285,6002,300
2002-05-249,4109,5109,2709,490241,9002,372.50
2002-05-239,4709,5209,2309,410289,6002,352.50
2002-05-229,4609,6409,4309,470267,8002,367.50
2002-05-219,6009,6709,4709,660300,5002,415
2002-05-209,9509,9709,8009,800172,7002,450
2002-05-179,8009,9609,7509,830414,5002,457.50
2002-05-169,6009,8009,5709,790186,8002,447.50
2002-05-159,5009,7009,4409,500343,4002,375
2002-05-149,4009,4009,2509,340131,6002,335
2002-05-139,3209,3909,1209,330153,2002,332.50
2002-05-109,3009,4709,1809,420167,0002,355
2002-05-099,4309,5409,3309,330143,7002,332.50
2002-05-089,3109,4909,2009,330172,0002,332.50
2002-05-079,3209,3809,2009,310257,7002,327.50
2002-05-029,4009,5009,3509,420262,9002,355
2002-05-019,5109,5609,3609,400204,1002,350
2002-04-309,7909,8509,5509,560241,9002,390
2002-04-269,4509,7109,4509,640381,1002,410
2002-04-259,5609,6009,4509,530363,0002,382.50
2002-04-249,6609,8309,5209,640654,7002,410
2002-04-239,2809,4509,2009,360498,7002,340
2002-04-228,8409,3808,8409,320552,0002,330
2002-04-198,9709,0308,7708,940318,5002,235
2002-04-189,1009,2209,0609,170381,9002,292.50
2002-04-178,9609,0108,9208,970291,8002,242.50
2002-04-168,7008,8508,6908,760263,2002,190
2002-04-158,5508,7108,4908,550193,1002,137.50
2002-04-128,5008,6208,4708,530330,1002,132.50
2002-04-118,6208,6808,5008,500250,7002,125
2002-04-108,5908,6908,4708,620397,1002,155
2002-04-098,8308,9008,6908,790212,9002,197.50
2002-04-089,1709,1708,7408,960305,1002,240
2002-04-059,1509,2509,0209,170140,7002,292.50
2002-04-049,2609,3509,0009,150308,5002,287.50
2002-04-039,0509,3309,0509,250193,7002,312.50
2002-04-029,0009,4009,0009,240279,0002,310
2002-04-019,0109,1408,8508,930105,9002,232.50
2002-03-299,3709,3708,9609,040147,4002,260
2002-03-289,2009,3509,1409,270234,5002,317.50
2002-03-278,9909,2108,9409,080162,9002,270
2002-03-268,9509,1008,8808,940205,2002,235
2002-03-258,8009,1208,7609,120269,7002,280
2002-03-228,8508,9308,6008,890227,0002,222.50
2002-03-209,2109,2108,8809,020248,4002,255
2002-03-199,0509,3509,0309,250334,5002,312.50
2002-03-188,9909,0308,8508,930161,5002,232.50
2002-03-159,1009,1008,8009,090278,0002,272.50
2002-03-148,9509,0008,6609,000198,7002,250
2002-03-138,5609,0708,5208,780364,6002,195
2002-03-128,8008,8308,5608,760197,8002,190
2002-03-118,9609,0608,8409,060167,1002,265
2002-03-088,8709,0208,8508,850631,7002,212.50
2002-03-078,9409,0708,7909,070606,1002,267.50
2002-03-068,7509,2608,7509,240313,4002,310
2002-03-059,0509,0508,7908,950242,5002,237.50
2002-03-048,8909,1008,8309,090533,6002,272.50
2002-03-018,9008,9008,6708,890169,9002,222.50
2002-02-288,6508,9008,6008,800251,3002,200
2002-02-278,3908,6508,3908,650282,5002,162.50
2002-02-268,5908,6008,2908,400224,3002,100
2002-02-258,6008,7608,4808,600227,8002,150
2002-02-228,4008,6508,3808,500320,3002,125
2002-02-218,1708,5408,1408,500239,1002,125
2002-02-208,0008,1207,9508,030184,3002,007.50
2002-02-198,0408,1408,0208,100266,4002,025
2002-02-188,1508,2208,0808,140229,8002,035
2002-02-158,3908,5408,2908,340457,6002,085
2002-02-148,1908,4108,1908,370536,7002,092.50
2002-02-137,9708,1107,8908,010311,1002,002.50
2002-02-128,1108,1507,8007,980648,0001,995
2002-02-087,5507,5707,4007,510153,9001,877.50
2002-02-077,4007,5507,3907,530221,9001,882.50
2002-02-067,3507,5407,3007,360255,3001,840
2002-02-057,3707,3907,2507,350250,8001,837.50
2002-02-047,3607,5807,2507,430233,1001,857.50
2002-02-017,7807,7807,3507,400305,5001,850
2002-01-317,6007,7807,5607,690128,4001,922.50
2002-01-307,5707,6607,4707,540232,9001,885
2002-01-297,8007,8007,6607,670192,8001,917.50
2002-01-287,7507,8007,6907,800456,4001,950
2002-01-257,6807,6807,5307,600321,5001,900
2002-01-247,6607,7307,6007,650236,7001,912.50
2002-01-237,6707,7607,5807,720236,8001,930
2002-01-227,8007,8207,6807,750317,2001,937.50
2002-01-217,7507,9907,7507,900442,9001,975
2002-01-187,6007,8807,6007,850220,7001,962.50
2002-01-177,6407,7607,6307,700285,6001,925
2002-01-167,8007,8207,6807,740182,6001,935
2002-01-157,9507,9507,7807,780260,9001,945
2002-01-118,1508,2108,0508,070466,1002,017.50
2002-01-108,2508,2608,0908,100458,0002,025
2002-01-098,1308,2108,0108,010271,5002,002.50
2002-01-088,1308,1407,8007,930189,7001,982.50
2002-01-078,1308,2008,0608,170189,5002,042.50
2002-01-048,0508,0607,9308,030120,9002,007.50

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