7741 HOYA(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	11,500	11,570	11,450	11,570	59,000	2,892.50
2004-12-29	11,550	11,580	11,410	11,490	94,100	2,872.50
2004-12-28	11,440	11,590	11,430	11,530	201,900	2,882.50
2004-12-27	11,440	11,450	11,380	11,430	102,900	2,857.50
2004-12-24	11,340	11,480	11,340	11,430	246,700	2,857.50
2004-12-22	11,300	11,330	11,230	11,280	302,800	2,820
2004-12-21	11,190	11,280	11,100	11,110	183,200	2,777.50
2004-12-20	11,070	11,190	11,010	11,140	378,700	2,785
2004-12-17	10,820	11,020	10,740	11,000	204,500	2,750
2004-12-16	10,980	10,980	10,810	10,870	145,000	2,717.50
2004-12-15	11,000	11,030	10,920	10,940	221,600	2,735
2004-12-14	10,700	11,000	10,700	11,000	322,100	2,750
2004-12-13	10,770	10,830	10,690	10,700	169,400	2,675
2004-12-10	10,890	10,890	10,690	10,690	346,200	2,672.50
2004-12-09	10,680	10,780	10,660	10,770	356,500	2,692.50
2004-12-08	10,520	10,700	10,520	10,700	422,900	2,675
2004-12-07	10,860	10,960	10,590	10,610	497,900	2,652.50
2004-12-06	11,000	11,090	10,950	11,030	265,900	2,757.50
2004-12-03	10,920	11,060	10,910	11,020	319,600	2,755
2004-12-02	11,000	11,000	10,840	10,890	225,200	2,722.50
2004-12-01	10,730	10,800	10,680	10,690	312,000	2,672.50
2004-11-30	10,680	10,750	10,660	10,720	332,700	2,680
2004-11-29	10,700	10,840	10,620	10,810	330,300	2,702.50
2004-11-26	10,890	10,900	10,740	10,790	332,200	2,697.50
2004-11-25	10,850	11,000	10,780	10,950	219,500	2,737.50
2004-11-24	10,850	10,960	10,840	10,850	304,400	2,712.50
2004-11-22	11,100	11,150	10,830	10,970	377,700	2,742.50
2004-11-19	11,240	11,420	11,160	11,350	482,100	2,837.50
2004-11-18	11,270	11,330	10,960	10,960	417,400	2,740
2004-11-17	10,990	11,120	10,990	11,010	383,700	2,752.50
2004-11-16	11,050	11,130	10,910	10,930	195,600	2,732.50
2004-11-15	10,900	11,120	10,900	11,120	441,900	2,780
2004-11-12	10,580	10,870	10,580	10,850	221,100	2,712.50
2004-11-11	10,860	10,900	10,710	10,780	388,200	2,695
2004-11-10	10,760	10,830	10,620	10,660	350,300	2,665
2004-11-09	10,880	10,950	10,730	10,760	230,100	2,690
2004-11-08	11,000	11,040	10,840	10,860	181,300	2,715
2004-11-05	11,060	11,100	10,980	11,040	228,300	2,760
2004-11-04	11,040	11,100	10,950	11,100	277,400	2,775
2004-11-02	11,040	11,040	10,960	11,010	191,000	2,752.50
2004-11-01	10,970	11,020	10,870	10,970	167,200	2,742.50
2004-10-29	10,860	11,000	10,860	10,880	291,300	2,720
2004-10-28	11,100	11,160	11,040	11,060	435,700	2,765
2004-10-27	11,040	11,070	10,970	11,040	338,300	2,760
2004-10-26	10,980	10,990	10,810	10,840	260,500	2,710
2004-10-25	10,630	10,840	10,600	10,710	383,600	2,677.50
2004-10-22	11,000	11,040	10,840	10,910	560,400	2,727.50
2004-10-21	11,060	11,200	10,920	11,000	1,036,900	2,750
2004-10-20	11,420	11,450	11,070	11,080	623,400	2,770
2004-10-19	11,590	11,600	11,460	11,530	405,900	2,882.50
2004-10-18	11,330	11,430	11,290	11,410	386,100	2,852.50
2004-10-15	11,290	11,310	11,200	11,230	251,000	2,807.50
2004-10-14	11,210	11,350	11,200	11,350	236,700	2,837.50
2004-10-13	11,550	11,650	11,410	11,410	167,900	2,852.50
2004-10-12	11,440	11,620	11,400	11,450	153,200	2,862.50
2004-10-08	11,520	11,680	11,520	11,590	169,400	2,897.50
2004-10-07	11,740	11,800	11,560	11,560	238,900	2,890
2004-10-06	11,700	11,810	11,700	11,730	234,200	2,932.50
2004-10-05	11,740	11,860	11,650	11,650	220,700	2,912.50
2004-10-04	11,690	11,830	11,630	11,700	241,000	2,925
2004-10-01	11,600	11,690	11,510	11,540	248,600	2,885
2004-09-30	11,080	11,570	11,080	11,550	475,500	2,887.50
2004-09-29	11,200	11,200	11,050	11,050	273,700	2,762.50
2004-09-28	11,140	11,270	11,030	11,200	204,400	2,800
2004-09-27	11,020	11,250	11,020	11,160	129,800	2,790
2004-09-24	11,160	11,230	10,980	11,050	303,100	2,762.50
2004-09-22	11,470	11,470	11,210	11,360	233,300	2,840
2004-09-21	11,370	11,450	11,320	11,330	454,200	2,832.50
2004-09-17	11,200	11,230	11,080	11,110	189,200	2,777.50
2004-09-16	11,130	11,220	11,100	11,160	166,800	2,790
2004-09-15	11,300	11,360	11,210	11,210	353,000	2,802.50
2004-09-14	11,150	11,360	11,150	11,290	389,800	2,822.50
2004-09-13	11,010	11,090	10,850	11,000	418,100	2,750
2004-09-10	10,800	10,840	10,580	10,610	414,100	2,652.50
2004-09-09	10,880	10,980	10,790	10,790	298,800	2,697.50
2004-09-08	10,850	10,890	10,820	10,840	99,800	2,710
2004-09-07	10,920	10,950	10,830	10,880	222,700	2,720
2004-09-06	10,710	10,930	10,710	10,930	221,200	2,732.50
2004-09-03	10,780	10,840	10,670	10,710	222,700	2,677.50
2004-09-02	10,680	10,830	10,680	10,780	163,400	2,695
2004-09-01	10,750	10,840	10,660	10,730	288,000	2,682.50
2004-08-31	10,650	10,790	10,550	10,550	291,500	2,637.50
2004-08-30	10,850	10,860	10,720	10,790	134,900	2,697.50
2004-08-27	10,860	10,890	10,750	10,750	120,100	2,687.50
2004-08-26	10,890	10,960	10,790	10,800	297,400	2,700
2004-08-25	10,740	10,830	10,650	10,730	196,300	2,682.50
2004-08-24	10,760	10,760	10,620	10,730	249,400	2,682.50
2004-08-23	10,680	10,820	10,650	10,730	215,800	2,682.50
2004-08-20	10,540	10,710	10,500	10,600	377,900	2,650
2004-08-19	10,480	10,570	10,440	10,530	566,100	2,632.50
2004-08-18	10,230	10,310	10,230	10,240	274,000	2,560
2004-08-17	10,230	10,380	10,200	10,200	305,700	2,550
2004-08-16	10,300	10,300	10,150	10,150	263,200	2,537.50
2004-08-13	10,400	10,440	10,300	10,300	275,200	2,575
2004-08-12	10,350	10,520	10,350	10,470	277,800	2,617.50
2004-08-11	10,610	10,650	10,400	10,440	352,200	2,610
2004-08-10	10,440	10,570	10,340	10,520	245,900	2,630
2004-08-09	10,390	10,490	10,300	10,470	481,900	2,617.50
2004-08-06	10,550	10,650	10,530	10,590	443,700	2,647.50
2004-08-05	10,850	10,920	10,700	10,810	488,200	2,702.50
2004-08-04	11,100	11,130	10,900	10,970	306,100	2,742.50
2004-08-03	11,200	11,270	11,100	11,190	397,600	2,797.50
2004-08-02	11,320	11,360	11,180	11,360	249,400	2,840
2004-07-30	11,400	11,510	11,300	11,450	309,000	2,862.50
2004-07-29	11,100	11,330	11,050	11,200	422,000	2,800
2004-07-28	11,330	11,370	11,180	11,300	153,100	2,825
2004-07-27	11,200	11,290	11,090	11,090	323,900	2,772.50
2004-07-26	11,540	11,540	11,200	11,200	245,900	2,800
2004-07-23	11,420	11,500	11,290	11,350	271,900	2,837.50
2004-07-22	11,560	11,640	11,390	11,620	588,800	2,905
2004-07-21	11,380	11,660	11,350	11,570	827,800	2,892.50
2004-07-20	11,170	11,300	11,010	11,110	466,200	2,777.50
2004-07-16	10,920	11,180	10,870	11,180	252,200	2,795
2004-07-15	11,090	11,110	10,840	10,890	345,800	2,722.50
2004-07-14	11,330	11,350	11,090	11,090	264,900	2,772.50
2004-07-13	11,390	11,450	11,290	11,300	256,900	2,825
2004-07-12	11,380	11,380	11,250	11,350	195,200	2,837.50
2004-07-09	11,100	11,200	11,060	11,180	283,100	2,795
2004-07-08	11,350	11,350	11,070	11,180	462,400	2,795
2004-07-07	11,010	11,150	11,010	11,080	351,700	2,770
2004-07-06	11,230	11,410	11,140	11,380	237,100	2,845
2004-07-05	11,200	11,200	11,000	11,030	280,400	2,757.50
2004-07-02	11,480	11,480	11,340	11,420	269,300	2,855
2004-07-01	11,460	11,550	11,430	11,480	249,700	2,870
2004-06-30	11,490	11,600	11,390	11,420	430,300	2,855
2004-06-29	11,580	11,590	11,320	11,410	265,900	2,852.50
2004-06-28	11,450	11,650	11,300	11,650	335,500	2,912.50
2004-06-25	11,150	11,260	10,970	11,260	380,000	2,815
2004-06-24	11,160	11,280	11,040	11,150	728,200	2,787.50
2004-06-23	11,300	11,340	11,120	11,160	445,600	2,790
2004-06-22	11,330	11,380	11,200	11,240	168,000	2,810
2004-06-21	11,400	11,480	11,320	11,450	254,600	2,862.50
2004-06-18	11,310	11,310	10,980	11,110	281,200	2,777.50
2004-06-17	11,400	11,420	11,120	11,300	287,600	2,825
2004-06-16	11,300	11,490	11,210	11,370	408,500	2,842.50
2004-06-15	11,100	11,220	11,040	11,120	675,000	2,780
2004-06-14	11,530	11,580	11,340	11,500	362,500	2,875
2004-06-11	11,560	11,790	11,560	11,700	452,500	2,925
2004-06-10	11,700	11,870	11,640	11,710	420,100	2,927.50
2004-06-09	11,980	11,990	11,580	11,640	363,500	2,910
2004-06-08	12,000	12,030	11,840	11,920	285,700	2,980
2004-06-07	11,570	12,010	11,570	12,010	310,200	3,002.50
2004-06-04	11,480	11,590	11,370	11,560	172,800	2,890
2004-06-03	11,850	11,870	11,520	11,620	236,300	2,905
2004-06-02	11,630	11,840	11,600	11,800	551,900	2,950
2004-06-01	11,400	11,620	11,380	11,610	329,900	2,902.50
2004-05-31	11,470	11,550	11,360	11,550	313,000	2,887.50
2004-05-28	11,450	11,650	11,410	11,410	486,500	2,852.50
2004-05-27	11,250	11,440	11,250	11,340	142,300	2,835
2004-05-26	11,440	11,570	11,350	11,350	302,700	2,837.50
2004-05-25	11,510	11,510	11,270	11,340	212,400	2,835
2004-05-24	11,530	11,560	11,410	11,500	456,800	2,875
2004-05-21	11,120	11,340	11,070	11,330	343,200	2,832.50
2004-05-20	10,990	11,280	10,900	11,240	685,100	2,810
2004-05-19	10,680	10,910	10,620	10,910	812,700	2,727.50
2004-05-18	10,860	10,960	10,750	10,870	559,000	2,717.50
2004-05-17	10,880	10,970	10,600	10,660	486,200	2,665
2004-05-14	10,720	10,860	10,700	10,700	315,400	2,675
2004-05-13	11,120	11,350	10,820	10,850	354,700	2,712.50
2004-05-12	11,300	11,300	10,850	11,000	444,700	2,750
2004-05-11	10,910	11,270	10,810	11,060	369,300	2,765
2004-05-10	11,170	11,320	10,900	11,110	344,400	2,777.50
2004-05-07	11,410	11,600	11,340	11,470	457,400	2,867.50
2004-05-06	12,040	12,040	11,540	11,540	522,500	2,885
2004-04-30	12,000	12,080	11,820	11,940	359,800	2,985
2004-04-28	11,800	12,100	11,800	12,100	258,600	3,025
2004-04-27	11,960	11,960	11,820	11,890	251,500	2,972.50
2004-04-26	12,090	12,180	11,870	11,960	377,600	2,990
2004-04-23	11,950	12,190	11,910	12,080	659,700	3,020
2004-04-22	11,670	11,840	11,500	11,690	634,800	2,922.50
2004-04-21	11,190	11,350	10,950	11,070	590,700	2,767.50
2004-04-20	11,040	11,300	11,040	11,150	398,900	2,787.50
2004-04-19	11,250	11,560	11,130	11,440	910,400	2,860
2004-04-16	10,720	11,000	10,660	10,950	865,100	2,737.50
2004-04-15	10,690	10,720	10,320	10,520	499,200	2,630
2004-04-14	10,390	10,470	10,320	10,350	251,800	2,587.50
2004-04-13	10,290	10,460	10,230	10,230	275,700	2,557.50
2004-04-12	10,130	10,270	10,120	10,210	119,300	2,552.50
2004-04-09	10,230	10,230	10,090	10,160	199,300	2,540
2004-04-08	10,300	10,340	10,210	10,260	355,800	2,565
2004-04-07	10,470	10,550	10,300	10,340	322,300	2,585
2004-04-06	10,500	10,740	10,450	10,700	525,700	2,675
2004-04-05	10,430	10,460	10,250	10,300	426,900	2,575
2004-04-02	10,040	10,190	9,980	10,140	246,000	2,535
2004-04-01	10,170	10,190	9,920	10,030	298,900	2,507.50
2004-03-31	10,290	10,290	10,020	10,150	216,000	2,537.50
2004-03-30	10,260	10,260	10,110	10,210	256,400	2,552.50
2004-03-29	10,130	10,190	10,110	10,130	278,300	2,532.50
2004-03-26	10,060	10,080	9,910	10,050	548,900	2,512.50
2004-03-25	9,620	9,880	9,580	9,880	722,700	2,470
2004-03-24	10,000	10,030	9,800	9,820	461,400	2,455
2004-03-23	9,930	10,090	9,880	10,070	327,600	2,517.50
2004-03-22	9,920	9,990	9,850	9,860	330,100	2,465
2004-03-19	9,950	10,230	9,930	10,030	700,500	2,507.50
2004-03-18	10,580	10,600	10,230	10,230	257,700	2,557.50
2004-03-17	10,440	10,620	10,350	10,400	372,200	2,600
2004-03-16	10,350	10,470	10,110	10,150	442,500	2,537.50
2004-03-15	10,300	10,490	10,290	10,300	184,400	2,575
2004-03-12	10,100	10,340	10,100	10,270	311,200	2,567.50
2004-03-11	10,280	10,450	10,200	10,290	290,300	2,572.50
2004-03-10	10,540	10,570	10,230	10,280	284,100	2,570
2004-03-09	10,500	10,530	10,380	10,480	164,600	2,620
2004-03-08	10,610	10,650	10,380	10,440	158,500	2,610
2004-03-05	10,590	10,600	10,490	10,500	223,600	2,625
2004-03-04	10,500	10,640	10,340	10,390	270,900	2,597.50
2004-03-03	10,610	10,610	10,330	10,420	384,400	2,605
2004-03-02	10,610	10,650	10,430	10,600	289,100	2,650
2004-03-01	10,450	10,600	10,380	10,600	369,400	2,650
2004-02-27	10,220	10,320	10,180	10,250	428,500	2,562.50
2004-02-26	10,020	10,120	10,000	10,080	217,100	2,520
2004-02-25	9,880	9,950	9,870	9,930	346,000	2,482.50
2004-02-24	10,110	10,190	10,000	10,080	216,000	2,520
2004-02-23	10,060	10,400	10,020	10,360	349,600	2,590
2004-02-20	10,000	10,020	9,900	9,990	190,300	2,497.50
2004-02-19	10,000	10,180	10,000	10,090	201,100	2,522.50
2004-02-18	10,180	10,230	10,000	10,000	365,900	2,500
2004-02-17	9,870	10,090	9,860	10,080	273,700	2,520
2004-02-16	9,740	9,800	9,630	9,670	278,900	2,417.50
2004-02-13	9,750	9,850	9,670	9,830	348,000	2,457.50
2004-02-12	10,040	10,170	9,910	9,910	317,000	2,477.50
2004-02-10	10,190	10,220	9,960	10,030	188,800	2,507.50
2004-02-09	10,220	10,300	10,030	10,190	382,800	2,547.50
2004-02-06	10,010	10,090	9,930	9,990	247,100	2,497.50
2004-02-05	10,080	10,240	10,080	10,100	211,700	2,525
2004-02-04	10,210	10,240	10,060	10,070	238,600	2,517.50
2004-02-03	10,440	10,450	10,060	10,240	269,600	2,560
2004-02-02	10,420	10,530	10,350	10,350	188,000	2,587.50
2004-01-30	10,470	10,480	10,380	10,410	248,300	2,602.50
2004-01-29	10,450	10,500	10,370	10,400	217,300	2,600
2004-01-28	10,450	10,580	10,330	10,540	322,400	2,635
2004-01-27	10,680	10,760	10,510	10,530	371,900	2,632.50
2004-01-26	10,330	10,500	10,210	10,480	292,000	2,620
2004-01-23	10,790	10,790	10,300	10,330	455,700	2,582.50
2004-01-22	10,800	10,800	10,450	10,590	503,600	2,647.50
2004-01-21	10,450	10,820	10,420	10,650	577,300	2,662.50
2004-01-20	10,790	10,790	10,400	10,420	384,700	2,605
2004-01-19	10,490	10,890	10,450	10,890	587,200	2,722.50
2004-01-16	10,300	10,360	10,060	10,250	465,800	2,562.50
2004-01-15	10,000	10,230	9,970	10,100	474,300	2,525
2004-01-14	9,800	10,050	9,780	9,910	335,200	2,477.50
2004-01-13	9,970	10,090	9,710	9,790	273,800	2,447.50
2004-01-09	9,770	10,040	9,770	9,960	405,900	2,490
2004-01-08	9,860	9,950	9,740	9,870	280,000	2,467.50
2004-01-07	9,910	9,980	9,710	9,860	224,800	2,465
2004-01-06	10,010	10,130	9,980	10,050	401,100	2,512.50
2004-01-05	9,990	9,990	9,870	9,910	84,700	2,477.50

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