7741 HOYA(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,5111,5561,4961,541768,0001,541
2008-12-291,4681,5011,4561,496629,6001,496
2008-12-261,4381,4681,4251,466822,3001,466
2008-12-251,4011,4201,3961,418490,1001,418
2008-12-241,3831,4281,3831,4151,164,3001,415
2008-12-221,4111,4441,3921,4432,293,8001,443
2008-12-191,4331,4801,4331,4512,896,6001,451
2008-12-181,4051,4331,3931,4332,316,3001,433
2008-12-171,4421,4451,3641,4041,524,7001,404
2008-12-161,4081,4191,3831,4021,413,4001,402
2008-12-151,3801,4511,3791,4382,070,1001,438
2008-12-121,3711,4101,3511,3792,472,0001,379
2008-12-111,4501,4511,4011,4311,790,2001,431
2008-12-101,3881,4351,3851,4241,542,7001,424
2008-12-091,3751,4421,3531,4112,637,0001,411
2008-12-081,4001,4291,3691,4152,025,5001,415
2008-12-051,3691,3881,3601,3662,291,6001,366
2008-12-041,3211,3701,3111,3533,681,7001,353
2008-12-031,3361,3471,2861,3211,638,3001,321
2008-12-021,3301,3431,2801,2802,000,0001,280
2008-12-011,3921,3971,3361,3611,021,1001,361
2008-11-281,3441,3861,3281,3722,231,9001,372
2008-11-271,3401,3591,3071,3241,716,4001,324
2008-11-261,3601,3661,3081,3361,466,8001,336
2008-11-251,4301,4561,3441,3952,307,3001,395
2008-11-211,2211,3731,2121,3662,530,9001,366
2008-11-201,3011,3041,2521,2612,601,5001,261
2008-11-191,3291,3341,2951,3212,817,6001,321
2008-11-181,3401,3701,3271,3432,356,4001,343
2008-11-171,3601,4181,3281,3812,273,7001,381
2008-11-141,4181,4191,3671,3812,148,2001,381
2008-11-131,4101,4291,3451,3593,442,5001,359
2008-11-121,5001,5251,4851,4992,414,8001,499
2008-11-111,5751,5801,5131,5264,912,6001,526
2008-11-101,6001,6591,5441,6234,802,3001,623
2008-11-071,5201,5791,5081,5563,564,6001,556
2008-11-061,8011,8021,6091,6403,114,5001,640
2008-11-051,8501,8621,8201,8504,229,4001,850
2008-11-041,8951,9001,7761,8292,009,6001,829
2008-10-311,8801,8831,7451,7533,317,1001,753
2008-10-301,6501,8601,6261,8573,457,8001,857
2008-10-291,6601,6601,4981,5622,933,8001,562
2008-10-281,3871,5181,3211,5102,195,4001,510
2008-10-271,4301,5241,3851,3953,281,2001,395
2008-10-241,5651,5771,4501,4554,276,4001,455
2008-10-231,6001,6141,5011,5533,762,6001,553
2008-10-221,8121,8121,7031,7082,324,8001,708
2008-10-211,8301,8531,7611,8422,281,7001,842
2008-10-201,7331,8041,7001,8002,645,1001,800
2008-10-171,7001,7211,6371,7032,769,9001,703
2008-10-161,6911,7461,6501,6503,089,0001,650
2008-10-151,9751,9801,8571,9505,883,8001,950
2008-10-141,9802,1401,9802,0954,535,1002,095
2008-10-101,7461,8901,6701,8382,851,2001,838
2008-10-091,8111,8841,7611,8663,593,0001,866
2008-10-081,9101,9421,7881,8116,275,1001,811
2008-10-071,9602,0701,9552,0103,412,0002,010
2008-10-062,1602,1702,0852,1604,360,2002,160
2008-10-032,1402,2302,0802,2003,971,9002,200
2008-10-022,1952,2252,1502,1603,632,8002,160
2008-10-012,1802,1952,1452,1552,826,5002,155
2008-09-302,0352,1102,0002,0601,412,1002,060
2008-09-292,2002,2202,1502,1551,589,4002,155
2008-09-262,2052,2302,1352,1852,449,2002,185
2008-09-252,1452,2302,1402,2102,358,3002,210
2008-09-242,2202,2352,1502,2352,464,3002,235
2008-09-222,2752,2802,2452,2502,294,0002,250
2008-09-192,1252,1802,1152,1552,447,9002,155
2008-09-181,9302,0401,9222,0303,092,2002,030
2008-09-172,0402,0652,0002,0202,975,7002,020
2008-09-162,0802,0902,0002,0402,796,2002,040
2008-09-122,1502,1702,1102,1452,673,5002,145
2008-09-112,2302,2302,1852,1851,679,3002,185
2008-09-102,1602,2402,1502,2252,779,9002,225
2008-09-092,1902,2152,1802,2002,419,4002,200
2008-09-082,1502,2152,1402,1952,821,7002,195
2008-09-052,0652,1152,0652,0903,016,0002,090
2008-09-042,1152,1602,0902,1452,381,1002,145
2008-09-032,1452,1652,1102,1251,458,0002,125
2008-09-022,1802,1952,0902,1052,191,0002,105
2008-09-012,2202,2302,1852,1901,270,8002,190
2008-08-292,2252,2602,2202,2451,508,6002,245
2008-08-282,2252,2302,1802,205782,9002,205
2008-08-272,2202,2302,1952,220953,0002,220
2008-08-262,2002,2152,1602,2101,436,2002,210
2008-08-252,2352,2652,2302,2401,165,0002,240
2008-08-222,2252,2252,1902,1951,822,3002,195
2008-08-212,2552,2652,2102,2252,653,9002,225
2008-08-202,2702,3152,2702,2952,752,0002,295
2008-08-192,3552,3652,2752,3103,546,1002,310
2008-08-182,4452,4902,4352,4651,577,7002,465
2008-08-152,4002,4352,4002,4351,443,7002,435
2008-08-142,3902,4752,3802,4552,943,9002,455
2008-08-132,4202,4252,3702,3902,324,6002,390
2008-08-122,4552,5002,4402,4504,818,3002,450
2008-08-112,2702,4552,2452,3756,259,5002,375
2008-08-082,1902,2502,1552,2301,312,1002,230
2008-08-072,2452,2452,1852,2051,812,0002,205
2008-08-062,1252,2302,1152,2252,932,4002,225
2008-08-052,1002,1252,0802,1101,986,5002,110
2008-08-042,1752,1752,1102,1201,548,5002,120
2008-08-012,2302,2402,1652,1701,847,3002,170
2008-07-312,2502,2552,1902,2302,170,8002,230
2008-07-302,2602,2602,1902,2102,207,3002,210
2008-07-292,2302,2352,1902,2051,869,3002,205
2008-07-282,3102,3402,2702,2751,462,0002,275
2008-07-252,3152,3252,2852,2952,135,5002,295
2008-07-242,3152,3952,3052,3952,088,3002,395
2008-07-232,2402,3152,2352,2751,979,0002,275
2008-07-222,1952,2602,1802,2602,210,0002,260
2008-07-182,2302,2602,1652,1703,718,1002,170
2008-07-172,2852,2852,2152,2253,871,7002,225
2008-07-162,2302,2652,2152,2454,200,5002,245
2008-07-152,4002,4052,3352,3452,662,5002,345
2008-07-142,4502,5102,4452,4501,988,2002,450
2008-07-112,4752,5352,4302,4852,846,5002,485
2008-07-102,4702,5352,4702,4703,097,3002,470
2008-07-092,4652,5152,4252,4301,828,4002,430
2008-07-082,4752,4952,4152,4252,361,4002,425
2008-07-072,4402,4802,4202,4701,750,4002,470
2008-07-042,4452,4802,4202,4752,191,4002,475
2008-07-032,4002,4352,3652,4251,661,9002,425
2008-07-022,4352,4452,4002,4301,684,7002,430
2008-07-012,4902,5102,4452,4551,830,5002,455
2008-06-302,4952,4952,4352,4551,377,5002,455
2008-06-272,4402,4602,4002,4552,085,9002,455
2008-06-262,5652,5752,5102,5201,576,6002,520
2008-06-252,5752,5752,4852,5252,095,8002,525
2008-06-242,5652,5902,5502,5601,924,0002,560
2008-06-232,4752,6652,4652,6303,680,7002,630
2008-06-202,5702,5752,5202,5302,275,4002,530
2008-06-192,6402,6402,5552,5902,206,7002,590
2008-06-182,5802,6802,5802,6651,856,8002,665
2008-06-172,5802,6252,5352,6051,699,4002,605
2008-06-162,6602,6602,5702,6251,778,7002,625
2008-06-132,5252,5752,5102,5454,530,2002,545
2008-06-122,6152,6252,5702,5752,983,7002,575
2008-06-112,7002,7102,6352,6952,844,8002,695
2008-06-102,7902,8002,7252,7301,994,1002,730
2008-06-092,7552,8102,7252,7852,367,9002,785
2008-06-062,9252,9452,8652,8751,796,8002,875
2008-06-052,9802,9902,8852,8852,916,4002,885
2008-06-042,8802,9502,8802,9401,251,4002,940
2008-06-032,8152,9002,8102,8752,655,6002,875
2008-06-022,8652,9202,8252,8851,836,7002,885
2008-05-302,8902,9602,8752,9302,153,2002,930
2008-05-292,7502,8352,7402,8351,272,8002,835
2008-05-282,8252,8252,7102,7352,332,7002,735
2008-05-272,8202,8652,8152,8301,823,8002,830
2008-05-262,8802,9002,7802,8003,228,5002,800
2008-05-232,7852,8652,7502,8001,931,6002,800
2008-05-222,7202,7852,7102,7801,412,0002,780
2008-05-212,7552,7852,7502,7801,877,9002,780
2008-05-202,8002,8252,7702,7951,619,8002,795
2008-05-192,8252,8302,7702,7701,833,1002,770
2008-05-162,9803,0002,7602,7854,154,7002,785
2008-05-152,9202,9202,8352,9102,708,4002,910
2008-05-142,9452,9452,8802,9152,487,4002,915
2008-05-132,9403,0302,9352,9852,025,3002,985
2008-05-122,8502,9002,8402,8801,111,5002,880
2008-05-092,9802,9852,8502,8502,582,1002,850
2008-05-083,0103,0702,9802,9802,363,0002,980
2008-05-072,9703,1002,9703,0602,072,1003,060
2008-05-022,9953,0802,9703,0104,062,4003,010
2008-05-012,8002,8852,8002,8551,644,9002,855
2008-04-302,8902,9902,8502,8803,775,2002,880
2008-04-282,9552,9602,7252,8154,031,8002,815
2008-04-252,8252,9652,8252,9452,495,4002,945
2008-04-242,9152,9152,8102,8551,471,2002,855
2008-04-232,8502,9202,8102,8701,086,1002,870
2008-04-222,8902,9352,8902,900914,6002,900
2008-04-212,9352,9452,8802,9301,584,3002,930
2008-04-182,8602,8652,7702,8201,748,5002,820
2008-04-172,7802,8802,7752,8603,176,6002,860
2008-04-162,6602,6902,6252,6752,268,9002,675
2008-04-152,6802,6802,6202,6501,560,3002,650
2008-04-142,6702,6952,6552,6802,266,9002,680
2008-04-112,7252,7552,7102,7501,811,1002,750
2008-04-102,7002,7602,6702,7103,289,7002,710
2008-04-092,7652,7652,6252,6752,104,1002,675
2008-04-082,8002,8002,7452,7652,244,2002,765
2008-04-072,7452,8152,7252,8052,041,1002,805
2008-04-042,6402,6752,6202,6651,271,7002,665
2008-04-032,6252,6802,5602,6802,289,5002,680
2008-04-022,6052,6352,5752,6302,453,9002,630
2008-04-012,4152,5052,4002,4552,728,5002,455
2008-03-312,4002,4102,2902,3402,158,2002,340
2008-03-282,3752,4352,3152,4202,252,0002,420
2008-03-272,3352,4102,3302,3701,880,7002,370
2008-03-262,3002,4202,2752,3951,860,1002,395
2008-03-252,3602,4202,3502,4152,609,9002,415
2008-03-242,3402,3802,3302,3551,377,9002,355
2008-03-212,3202,3702,3102,3651,233,2002,365
2008-03-192,3602,3952,2902,3351,914,0002,335
2008-03-182,2302,3202,2302,3202,636,4002,320
2008-03-172,2752,2802,2002,2253,005,3002,225
2008-03-142,3052,3902,2702,2852,789,9002,285
2008-03-132,4252,4352,3002,3303,021,9002,330
2008-03-122,5452,5652,4102,4303,501,0002,430
2008-03-112,4552,5302,4002,5051,726,0002,505
2008-03-102,5452,5902,4852,4902,029,6002,490
2008-03-072,5352,5802,5152,5401,773,7002,540
2008-03-062,5752,6652,5502,6553,292,3002,655
2008-03-052,5152,5702,4852,5152,554,7002,515
2008-03-042,5802,5852,5152,5402,792,8002,540
2008-03-032,6002,6252,5602,5801,984,7002,580
2008-02-292,7102,7302,6702,6801,939,4002,680
2008-02-282,8152,8152,7502,780985,7002,780
2008-02-272,8052,8302,7802,8051,429,4002,805
2008-02-262,8052,8202,7602,7652,503,3002,765
2008-02-252,7602,8252,7502,8201,634,8002,820
2008-02-222,7002,7502,6802,7252,026,0002,725
2008-02-212,7602,7652,6802,7203,072,3002,720
2008-02-202,8202,8402,7302,7602,836,1002,760
2008-02-192,8202,8552,7902,8501,688,1002,850
2008-02-182,7702,8352,7702,8151,847,5002,815
2008-02-152,7052,8002,6652,7952,384,0002,795
2008-02-142,6502,7202,6402,7002,806,5002,700
2008-02-132,6302,6452,5952,6302,623,1002,630
2008-02-122,6452,6902,6352,6501,900,9002,650
2008-02-082,7752,7952,6802,6951,776,7002,695
2008-02-072,8402,8902,7652,8152,768,2002,815
2008-02-062,7602,7952,7202,7203,135,1002,720
2008-02-052,9002,9102,8352,8802,054,0002,880
2008-02-042,8552,9252,8552,9152,389,9002,915
2008-02-012,9302,9352,8352,8452,786,6002,845
2008-01-312,8402,9102,8152,9053,935,8002,905
2008-01-302,8502,9352,8402,8805,886,4002,880
2008-01-292,9953,0102,7602,81512,742,4002,815
2008-01-283,4103,4203,0603,1205,787,6003,120
2008-01-253,2303,4603,2203,4603,186,5003,460
2008-01-243,1103,1903,1103,1802,614,7003,180
2008-01-233,1203,1403,0803,1003,612,9003,100
2008-01-223,1103,1803,0703,1002,731,0003,100
2008-01-213,2303,3503,2003,2103,491,2003,210
2008-01-183,1703,2603,1303,2502,754,1003,250
2008-01-173,1303,2003,0703,1903,202,4003,190
2008-01-163,0303,0702,9552,9853,432,0002,985
2008-01-153,2303,2803,1603,1802,876,8003,180
2008-01-113,3803,3903,3103,3102,742,0003,310
2008-01-103,4403,4403,3703,3901,702,8003,390
2008-01-093,3403,4403,3103,4302,684,4003,430
2008-01-083,3303,3803,3003,3501,895,6003,350
2008-01-073,3103,4103,3003,3703,689,3003,370
2008-01-043,3603,3603,2603,3102,384,3003,310

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