7741 HOYA(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	9,800	9,860	9,780	9,840	120,900	2,460
2003-12-29	9,720	9,790	9,670	9,700	146,200	2,425
2003-12-26	9,580	9,630	9,490	9,630	75,600	2,407.50
2003-12-25	9,470	9,610	9,400	9,490	78,600	2,372.50
2003-12-24	9,400	9,510	9,360	9,460	303,800	2,365
2003-12-22	9,370	9,430	9,320	9,390	176,200	2,347.50
2003-12-19	9,330	9,480	9,330	9,420	395,900	2,355
2003-12-18	9,320	9,390	9,260	9,390	241,500	2,347.50
2003-12-17	9,300	9,510	9,300	9,410	230,900	2,352.50
2003-12-16	9,460	9,520	9,340	9,400	248,500	2,350
2003-12-15	9,490	9,530	9,390	9,500	164,300	2,375
2003-12-12	9,110	9,410	9,110	9,290	433,600	2,322.50
2003-12-11	9,150	9,250	9,070	9,200	367,200	2,300
2003-12-10	9,140	9,190	8,970	9,100	428,000	2,275
2003-12-09	9,460	9,470	9,130	9,230	453,900	2,307.50
2003-12-08	9,560	9,670	9,440	9,560	160,200	2,390
2003-12-05	9,680	9,760	9,600	9,760	214,700	2,440
2003-12-04	9,590	9,690	9,540	9,680	213,200	2,420
2003-12-03	9,750	9,760	9,560	9,590	210,700	2,397.50
2003-12-02	9,760	9,830	9,580	9,750	265,300	2,437.50
2003-12-01	9,400	9,810	9,390	9,700	264,000	2,425
2003-11-28	9,660	9,690	9,520	9,600	186,000	2,400
2003-11-27	9,720	9,760	9,580	9,760	243,900	2,440
2003-11-26	9,770	9,990	9,700	9,750	374,300	2,437.50
2003-11-25	9,730	9,870	9,720	9,870	240,100	2,467.50
2003-11-21	9,560	9,880	9,540	9,580	448,400	2,395
2003-11-20	9,310	9,660	9,300	9,660	579,600	2,415
2003-11-19	9,300	9,340	9,080	9,110	450,800	2,277.50
2003-11-18	9,500	9,560	9,420	9,420	506,400	2,355
2003-11-17	9,280	9,470	9,250	9,450	554,300	2,362.50
2003-11-14	10,130	10,130	9,680	9,680	288,600	2,420
2003-11-13	9,700	10,210	9,680	10,120	519,300	2,530
2003-11-12	9,800	9,860	9,420	9,500	457,400	2,375
2003-11-11	10,180	10,180	9,870	9,960	223,700	2,490
2003-11-10	10,330	10,420	10,200	10,370	241,500	2,592.50
2003-11-07	10,120	10,250	10,090	10,250	212,600	2,562.50
2003-11-06	10,390	10,420	10,020	10,130	368,800	2,532.50
2003-11-05	10,330	10,550	10,310	10,520	541,900	2,630
2003-11-04	10,050	10,300	10,050	10,200	688,600	2,550
2003-10-31	9,920	10,050	9,840	9,950	291,400	2,487.50
2003-10-30	9,920	9,970	9,800	9,920	372,400	2,480
2003-10-29	9,950	10,110	9,870	10,080	427,900	2,520
2003-10-28	9,820	10,160	9,760	9,890	462,600	2,472.50
2003-10-27	9,700	9,720	9,620	9,620	169,700	2,405
2003-10-24	9,560	9,700	9,510	9,600	474,700	2,400
2003-10-23	9,560	9,660	9,340	9,360	384,200	2,340
2003-10-22	9,830	10,060	9,830	9,860	766,900	2,465
2003-10-21	9,440	10,020	9,320	9,700	1,423,500	2,425
2003-10-20	8,990	9,250	8,980	9,140	374,400	2,285
2003-10-17	9,180	9,180	8,930	8,930	217,900	2,232.50
2003-10-16	9,010	9,200	8,950	9,160	296,800	2,290
2003-10-15	9,010	9,080	9,000	9,000	302,100	2,250
2003-10-14	8,960	9,120	8,900	8,920	271,900	2,230
2003-10-10	8,810	9,050	8,790	8,950	456,500	2,237.50
2003-10-09	8,730	8,790	8,690	8,710	224,700	2,177.50
2003-10-08	9,120	9,120	8,730	8,910	311,700	2,227.50
2003-10-07	9,040	9,150	9,030	9,150	228,400	2,287.50
2003-10-06	9,030	9,060	8,970	8,970	286,400	2,242.50
2003-10-03	8,750	8,950	8,700	8,900	342,200	2,225
2003-10-02	8,750	8,800	8,640	8,650	215,800	2,162.50
2003-10-01	8,610	8,780	8,610	8,660	413,000	2,165
2003-09-30	8,630	8,730	8,560	8,650	347,900	2,162.50
2003-09-29	8,460	8,630	8,440	8,560	285,200	2,140
2003-09-26	8,370	8,550	8,370	8,450	318,100	2,112.50
2003-09-25	8,570	8,570	8,380	8,390	222,400	2,097.50
2003-09-24	8,480	8,690	8,430	8,690	732,800	2,172.50
2003-09-22	8,580	8,580	8,150	8,330	554,900	2,082.50
2003-09-19	8,910	8,910	8,630	8,630	391,300	2,157.50
2003-09-18	8,930	8,940	8,760	8,850	530,600	2,212.50
2003-09-17	8,960	9,020	8,820	9,020	512,600	2,255
2003-09-16	8,850	9,000	8,850	8,970	329,800	2,242.50
2003-09-12	8,940	8,950	8,890	8,900	587,900	2,225
2003-09-11	8,900	8,960	8,860	8,930	358,100	2,232.50
2003-09-10	9,020	9,120	8,880	8,940	477,000	2,235
2003-09-09	8,950	9,200	8,950	9,120	373,400	2,280
2003-09-08	8,880	9,000	8,820	8,880	187,200	2,220
2003-09-05	9,040	9,100	8,860	8,890	292,000	2,222.50
2003-09-04	9,200	9,200	9,040	9,040	288,600	2,260
2003-09-03	9,480	9,550	9,040	9,170	586,000	2,292.50
2003-09-02	9,080	9,290	9,080	9,280	547,800	2,320
2003-09-01	8,940	9,010	8,840	8,980	266,700	2,245
2003-08-29	8,790	8,930	8,770	8,930	199,400	2,232.50
2003-08-28	8,700	8,780	8,650	8,720	252,300	2,180
2003-08-27	8,650	8,840	8,630	8,780	407,600	2,195
2003-08-26	8,800	8,800	8,630	8,700	220,700	2,175
2003-08-25	8,940	8,960	8,740	8,750	226,200	2,187.50
2003-08-22	9,130	9,130	8,940	9,040	275,600	2,260
2003-08-21	9,070	9,140	9,020	9,040	426,000	2,260
2003-08-20	8,990	9,100	8,880	9,050	524,500	2,262.50
2003-08-19	8,770	8,950	8,720	8,930	317,900	2,232.50
2003-08-18	8,650	8,720	8,650	8,670	156,100	2,167.50
2003-08-15	8,740	8,800	8,580	8,650	286,500	2,162.50
2003-08-14	8,780	8,830	8,680	8,830	248,200	2,207.50
2003-08-13	8,580	8,800	8,520	8,710	391,900	2,177.50
2003-08-12	8,420	8,630	8,400	8,630	234,200	2,157.50
2003-08-11	8,500	8,500	8,400	8,420	151,000	2,105
2003-08-08	8,410	8,460	8,290	8,460	324,300	2,115
2003-08-07	8,540	8,540	8,360	8,420	326,500	2,105
2003-08-06	8,500	8,690	8,500	8,610	448,800	2,152.50
2003-08-05	8,600	8,620	8,550	8,560	282,800	2,140
2003-08-04	8,600	8,750	8,570	8,660	253,000	2,165
2003-08-01	8,650	8,720	8,580	8,600	275,200	2,150
2003-07-31	8,660	8,660	8,530	8,650	256,800	2,162.50
2003-07-30	8,800	8,810	8,580	8,660	309,300	2,165
2003-07-29	8,790	8,820	8,730	8,770	187,600	2,192.50
2003-07-28	8,740	8,770	8,660	8,710	201,200	2,177.50
2003-07-25	8,700	8,790	8,550	8,730	322,200	2,182.50
2003-07-24	8,700	8,820	8,510	8,780	379,600	2,195
2003-07-23	8,900	8,930	8,690	8,700	374,900	2,175
2003-07-22	8,660	8,740	8,570	8,700	318,000	2,175
2003-07-18	8,480	8,640	8,460	8,560	311,100	2,140
2003-07-17	8,580	8,600	8,440	8,490	161,200	2,122.50
2003-07-16	8,750	8,750	8,590	8,670	324,100	2,167.50
2003-07-15	8,680	8,750	8,570	8,680	544,800	2,170
2003-07-14	8,850	8,860	8,660	8,700	398,700	2,175
2003-07-11	8,860	9,000	8,850	8,950	734,100	2,237.50
2003-07-10	8,700	9,010	8,700	8,850	383,500	2,212.50
2003-07-09	8,990	9,100	8,700	9,000	348,900	2,250
2003-07-08	8,940	9,280	8,920	9,190	854,100	2,297.50
2003-07-07	8,500	8,770	8,490	8,690	240,200	2,172.50
2003-07-04	8,620	8,690	8,450	8,510	294,700	2,127.50
2003-07-03	8,480	8,880	8,460	8,790	1,010,000	2,197.50
2003-07-02	8,200	8,350	8,180	8,280	469,000	2,070
2003-07-01	8,310	8,320	8,170	8,200	325,400	2,050
2003-06-30	8,120	8,450	8,050	8,270	637,300	2,067.50
2003-06-27	7,940	8,000	7,880	8,000	268,100	2,000
2003-06-26	7,700	7,860	7,660	7,860	340,900	1,965
2003-06-25	7,670	7,740	7,630	7,660	151,800	1,915
2003-06-24	7,850	7,870	7,660	7,660	337,000	1,915
2003-06-23	7,940	7,960	7,880	7,930	281,200	1,982.50
2003-06-20	7,800	7,980	7,800	7,900	330,200	1,975
2003-06-19	7,810	7,830	7,780	7,800	181,300	1,950
2003-06-18	7,820	7,900	7,780	7,830	279,300	1,957.50
2003-06-17	7,730	7,790	7,690	7,740	499,800	1,935
2003-06-16	7,840	7,840	7,630	7,690	261,700	1,922.50
2003-06-13	7,830	7,880	7,790	7,830	401,900	1,957.50
2003-06-12	7,840	7,890	7,740	7,820	226,000	1,955
2003-06-11	7,740	7,890	7,740	7,810	344,300	1,952.50
2003-06-10	7,840	7,900	7,780	7,840	191,100	1,960
2003-06-09	7,870	7,980	7,840	7,960	292,300	1,990
2003-06-06	7,740	7,830	7,710	7,830	257,200	1,957.50
2003-06-05	7,620	7,700	7,620	7,700	393,300	1,925
2003-06-04	7,600	7,650	7,570	7,600	421,600	1,900
2003-06-03	7,630	7,680	7,580	7,610	417,300	1,902.50
2003-06-02	7,530	7,640	7,460	7,620	457,300	1,905
2003-05-30	7,250	7,520	7,250	7,520	1,020,700	1,880
2003-05-29	7,090	7,200	7,040	7,200	758,200	1,800
2003-05-28	7,100	7,130	6,990	6,990	336,100	1,747.50
2003-05-27	6,990	7,050	6,960	7,000	357,000	1,750
2003-05-26	6,960	7,020	6,900	6,950	334,700	1,737.50
2003-05-23	6,790	6,920	6,770	6,860	394,500	1,715
2003-05-22	6,780	6,840	6,690	6,690	689,800	1,672.50
2003-05-21	6,860	6,940	6,780	6,800	366,500	1,700
2003-05-20	6,900	6,960	6,860	6,950	251,400	1,737.50
2003-05-19	6,880	6,910	6,810	6,890	171,700	1,722.50
2003-05-16	6,910	6,970	6,820	6,820	334,600	1,705
2003-05-15	6,990	7,100	6,980	7,010	478,300	1,752.50
2003-05-14	7,160	7,170	7,040	7,090	207,100	1,772.50
2003-05-13	7,160	7,240	7,130	7,150	361,100	1,787.50
2003-05-12	7,200	7,250	7,130	7,150	300,200	1,787.50
2003-05-09	7,150	7,240	7,060	7,180	472,300	1,795
2003-05-08	7,400	7,410	7,170	7,250	380,300	1,812.50
2003-05-07	7,300	7,530	7,250	7,500	847,400	1,875
2003-05-06	6,920	7,110	6,920	7,080	397,100	1,770
2003-05-02	6,800	6,910	6,720	6,810	412,300	1,702.50
2003-05-01	6,950	6,950	6,840	6,900	356,400	1,725
2003-04-30	6,900	7,050	6,900	7,050	401,800	1,762.50
2003-04-28	7,060	7,060	6,860	6,950	260,500	1,737.50
2003-04-25	7,110	7,120	7,000	7,050	456,300	1,762.50
2003-04-24	7,190	7,190	7,070	7,100	233,900	1,775
2003-04-23	7,120	7,220	7,020	7,050	584,700	1,762.50
2003-04-22	6,940	7,080	6,920	7,040	325,700	1,760
2003-04-21	6,930	7,090	6,840	7,040	220,600	1,760
2003-04-18	7,020	7,100	6,970	7,010	193,000	1,752.50
2003-04-17	7,050	7,080	6,920	6,920	203,900	1,730
2003-04-16	7,100	7,150	6,920	7,120	367,500	1,780
2003-04-15	7,000	7,080	6,860	6,920	245,700	1,730
2003-04-14	6,950	6,980	6,750	6,900	439,000	1,725
2003-04-11	7,230	7,230	7,050	7,060	593,300	1,765
2003-04-10	7,410	7,420	7,300	7,330	358,200	1,832.50
2003-04-09	7,460	7,460	7,270	7,400	364,500	1,850
2003-04-08	7,320	7,430	7,310	7,370	342,100	1,842.50
2003-04-07	7,410	7,410	7,240	7,310	248,000	1,827.50
2003-04-04	7,310	7,380	7,210	7,210	421,900	1,802.50
2003-04-03	7,350	7,460	7,280	7,310	504,100	1,827.50
2003-04-02	7,010	7,250	6,980	7,230	398,700	1,807.50
2003-04-01	6,960	7,140	6,950	7,040	429,600	1,760
2003-03-31	7,120	7,330	7,100	7,150	314,100	1,787.50
2003-03-28	7,600	7,640	7,410	7,410	182,000	1,852.50
2003-03-27	7,600	7,690	7,530	7,530	185,500	1,882.50
2003-03-26	7,470	7,660	7,470	7,530	262,000	1,882.50
2003-03-25	7,500	7,670	7,400	7,490	208,900	1,872.50
2003-03-24	7,730	7,810	7,570	7,600	363,000	1,900
2003-03-20	7,630	7,830	7,560	7,680	456,500	1,920
2003-03-19	7,400	7,550	7,340	7,530	416,700	1,882.50
2003-03-18	7,420	7,540	7,210	7,210	386,100	1,802.50
2003-03-17	7,380	7,400	7,270	7,350	285,700	1,837.50
2003-03-14	7,250	7,340	7,150	7,270	533,800	1,817.50
2003-03-13	7,080	7,130	6,980	7,050	282,300	1,762.50
2003-03-12	6,960	7,070	6,930	7,040	286,800	1,760
2003-03-11	7,020	7,190	6,860	6,860	241,900	1,715
2003-03-10	7,080	7,260	6,920	7,010	278,400	1,752.50
2003-03-07	7,250	7,340	7,170	7,180	357,600	1,795
2003-03-06	7,490	7,520	7,250	7,250	353,800	1,812.50
2003-03-05	7,580	7,580	7,460	7,490	286,900	1,872.50
2003-03-04	7,600	7,610	7,520	7,580	251,000	1,895
2003-03-03	7,580	7,650	7,500	7,640	228,800	1,910
2003-02-28	7,500	7,670	7,460	7,590	449,700	1,897.50
2003-02-27	7,300	7,410	7,300	7,340	362,400	1,835
2003-02-26	7,310	7,380	7,270	7,270	187,100	1,817.50
2003-02-25	7,350	7,490	7,300	7,300	235,700	1,825
2003-02-24	7,430	7,440	7,330	7,350	148,000	1,837.50
2003-02-21	7,420	7,470	7,360	7,430	232,900	1,857.50
2003-02-20	7,590	7,590	7,390	7,410	190,500	1,852.50
2003-02-19	7,600	7,640	7,530	7,590	164,100	1,897.50
2003-02-18	7,390	7,600	7,380	7,550	252,000	1,887.50
2003-02-17	7,610	7,620	7,330	7,420	296,600	1,855
2003-02-14	7,620	7,690	7,550	7,600	306,100	1,900
2003-02-13	7,640	7,730	7,640	7,720	177,000	1,930
2003-02-12	7,600	7,730	7,570	7,640	277,100	1,910
2003-02-10	7,650	7,670	7,530	7,570	182,500	1,892.50
2003-02-07	7,730	7,760	7,600	7,660	141,500	1,915
2003-02-06	7,900	7,970	7,820	7,830	215,200	1,957.50
2003-02-05	7,760	7,900	7,760	7,810	241,600	1,952.50
2003-02-04	7,700	7,870	7,700	7,800	277,300	1,950
2003-02-03	7,580	7,680	7,450	7,660	484,000	1,915
2003-01-31	7,810	7,810	7,500	7,570	517,300	1,892.50
2003-01-30	8,100	8,130	7,910	7,950	245,400	1,987.50
2003-01-29	8,220	8,220	8,070	8,080	335,400	2,020
2003-01-28	8,170	8,320	8,170	8,210	270,700	2,052.50
2003-01-27	8,300	8,300	8,150	8,190	213,000	2,047.50
2003-01-24	8,340	8,390	8,230	8,290	317,400	2,072.50
2003-01-23	8,360	8,440	8,310	8,440	191,300	2,110
2003-01-22	8,360	8,480	8,350	8,390	243,500	2,097.50
2003-01-21	8,270	8,430	8,250	8,350	178,800	2,087.50
2003-01-20	8,260	8,320	8,000	8,220	352,600	2,055
2003-01-17	8,250	8,340	8,200	8,260	165,700	2,065
2003-01-16	8,260	8,340	8,260	8,300	169,900	2,075
2003-01-15	8,250	8,460	8,250	8,460	170,500	2,115
2003-01-14	8,350	8,430	8,330	8,390	279,500	2,097.50
2003-01-10	8,330	8,330	8,150	8,250	168,500	2,062.50
2003-01-09	8,200	8,240	8,150	8,230	110,100	2,057.50
2003-01-08	8,550	8,550	8,250	8,280	180,800	2,070
2003-01-07	8,590	8,620	8,380	8,540	339,200	2,135
2003-01-06	8,610	8,610	8,500	8,580	125,700	2,145

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