7741 HOYA(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,515	2,520	2,460	2,460	837,100	2,460
2009-12-29	2,480	2,515	2,470	2,490	629,200	2,490
2009-12-28	2,510	2,530	2,470	2,480	1,533,500	2,480
2009-12-25	2,550	2,550	2,495	2,505	1,124,000	2,505
2009-12-24	2,560	2,600	2,535	2,560	1,845,200	2,560
2009-12-22	2,495	2,540	2,480	2,520	1,385,000	2,520
2009-12-21	2,505	2,515	2,485	2,495	1,232,100	2,495
2009-12-18	2,525	2,550	2,475	2,490	1,402,000	2,490
2009-12-17	2,515	2,520	2,470	2,485	1,706,100	2,485
2009-12-16	2,490	2,530	2,435	2,455	1,715,500	2,455
2009-12-15	2,455	2,460	2,420	2,450	1,085,000	2,450
2009-12-14	2,395	2,450	2,395	2,450	1,410,800	2,450
2009-12-11	2,415	2,420	2,385	2,415	2,356,800	2,415
2009-12-10	2,415	2,430	2,355	2,375	1,933,300	2,375
2009-12-09	2,400	2,440	2,390	2,425	2,003,600	2,425
2009-12-08	2,425	2,450	2,400	2,425	1,691,900	2,425
2009-12-07	2,430	2,470	2,400	2,420	1,840,300	2,420
2009-12-04	2,375	2,400	2,360	2,390	2,184,500	2,390
2009-12-03	2,285	2,370	2,275	2,370	3,119,500	2,370
2009-12-02	2,215	2,255	2,190	2,220	1,261,500	2,220
2009-12-01	2,165	2,240	2,155	2,240	1,937,800	2,240
2009-11-30	2,195	2,235	2,185	2,205	1,541,900	2,205
2009-11-27	2,150	2,190	2,140	2,150	1,510,500	2,150
2009-11-26	2,200	2,230	2,160	2,170	1,510,400	2,170
2009-11-25	2,185	2,235	2,180	2,220	1,667,000	2,220
2009-11-24	2,200	2,215	2,180	2,180	1,158,300	2,180
2009-11-20	2,190	2,215	2,155	2,200	1,641,600	2,200
2009-11-19	2,220	2,250	2,200	2,215	1,629,600	2,215
2009-11-18	2,240	2,250	2,180	2,215	2,391,700	2,215
2009-11-17	2,290	2,300	2,250	2,260	1,898,300	2,260
2009-11-16	2,275	2,315	2,250	2,285	2,607,500	2,285
2009-11-13	2,270	2,295	2,225	2,270	2,462,700	2,270
2009-11-12	2,195	2,285	2,170	2,255	4,975,300	2,255
2009-11-11	2,170	2,195	2,165	2,175	1,333,000	2,175
2009-11-10	2,200	2,200	2,155	2,170	1,835,300	2,170
2009-11-09	2,160	2,180	2,120	2,145	1,376,700	2,145
2009-11-06	2,160	2,185	2,135	2,150	2,307,300	2,150
2009-11-05	2,070	2,170	2,070	2,105	2,516,400	2,105
2009-11-04	2,125	2,160	2,070	2,090	3,308,400	2,090
2009-11-02	2,050	2,100	2,000	2,085	2,847,000	2,085
2009-10-30	1,970	2,030	1,946	2,030	2,739,100	2,030
2009-10-29	1,930	1,949	1,902	1,912	1,591,700	1,912
2009-10-28	1,975	1,990	1,945	1,960	1,523,600	1,960
2009-10-27	1,990	1,991	1,962	1,975	1,295,700	1,975
2009-10-26	1,984	2,005	1,984	1,995	1,868,000	1,995
2009-10-23	2,040	2,040	1,965	1,990	4,438,200	1,990
2009-10-22	2,055	2,075	2,035	2,055	1,088,500	2,055
2009-10-21	2,040	2,070	2,030	2,060	979,400	2,060
2009-10-20	2,080	2,090	2,055	2,065	676,600	2,065
2009-10-19	2,055	2,080	2,020	2,065	1,407,200	2,065
2009-10-16	2,090	2,090	2,045	2,060	822,800	2,060
2009-10-15	2,060	2,085	2,055	2,070	1,140,600	2,070
2009-10-14	2,080	2,090	2,020	2,040	1,526,300	2,040
2009-10-13	2,050	2,085	2,045	2,080	2,629,900	2,080
2009-10-09	1,970	2,015	1,942	2,010	1,620,200	2,010
2009-10-08	1,961	1,967	1,945	1,962	870,100	1,962
2009-10-07	1,937	1,963	1,934	1,960	1,056,000	1,960
2009-10-06	1,933	1,959	1,925	1,953	782,500	1,953
2009-10-05	1,964	1,973	1,919	1,940	2,124,200	1,940
2009-10-02	2,000	2,010	1,969	2,010	1,902,700	2,010
2009-10-01	2,125	2,125	2,045	2,070	1,150,100	2,070
2009-09-30	2,105	2,120	2,090	2,120	1,057,700	2,120
2009-09-29	2,130	2,155	2,110	2,125	1,042,400	2,125
2009-09-28	2,090	2,100	2,065	2,090	1,070,600	2,090
2009-09-25	2,150	2,175	2,120	2,130	1,054,800	2,130
2009-09-24	2,190	2,225	2,165	2,225	2,260,900	2,225
2009-09-18	2,110	2,130	2,075	2,130	1,509,800	2,130
2009-09-17	2,130	2,155	2,105	2,115	985,200	2,115
2009-09-16	2,140	2,165	2,120	2,125	1,126,400	2,125
2009-09-15	2,135	2,150	2,110	2,130	731,000	2,130
2009-09-14	2,185	2,195	2,120	2,135	890,900	2,135
2009-09-11	2,225	2,230	2,170	2,180	1,995,800	2,180
2009-09-10	2,135	2,205	2,130	2,200	2,157,800	2,200
2009-09-09	2,105	2,115	2,080	2,110	803,000	2,110
2009-09-08	2,105	2,115	2,085	2,110	700,600	2,110
2009-09-07	2,135	2,135	2,100	2,115	534,500	2,115
2009-09-04	2,090	2,135	2,070	2,095	784,900	2,095
2009-09-03	2,065	2,150	2,050	2,095	1,769,400	2,095
2009-09-02	2,055	2,105	2,050	2,105	2,326,100	2,105
2009-09-01	2,095	2,140	2,095	2,135	940,300	2,135
2009-08-31	2,150	2,175	2,090	2,100	1,094,800	2,100
2009-08-28	2,165	2,175	2,100	2,110	1,223,800	2,110
2009-08-27	2,200	2,200	2,115	2,140	1,202,300	2,140
2009-08-26	2,200	2,220	2,185	2,200	1,340,400	2,200
2009-08-25	2,145	2,200	2,140	2,185	2,246,400	2,185
2009-08-24	2,105	2,150	2,100	2,145	947,700	2,145
2009-08-21	2,120	2,130	2,040	2,070	1,300,600	2,070
2009-08-20	2,045	2,115	2,030	2,110	1,635,700	2,110
2009-08-19	2,060	2,060	2,030	2,040	1,361,600	2,040
2009-08-18	2,055	2,075	2,050	2,060	1,464,700	2,060
2009-08-17	2,095	2,100	2,050	2,080	1,864,300	2,080
2009-08-14	2,105	2,130	2,085	2,115	1,329,500	2,115
2009-08-13	2,120	2,150	2,110	2,135	1,123,300	2,135
2009-08-12	2,130	2,150	2,115	2,115	875,000	2,115
2009-08-11	2,155	2,165	2,130	2,140	1,250,500	2,140
2009-08-10	2,195	2,195	2,170	2,185	696,000	2,185
2009-08-07	2,185	2,185	2,110	2,155	1,332,700	2,155
2009-08-06	2,135	2,195	2,135	2,195	1,245,800	2,195
2009-08-05	2,190	2,195	2,120	2,125	973,500	2,125
2009-08-04	2,195	2,200	2,160	2,160	1,391,300	2,160
2009-08-03	2,235	2,235	2,145	2,155	3,059,400	2,155
2009-07-31	2,210	2,285	2,200	2,285	2,527,300	2,285
2009-07-30	2,175	2,190	2,145	2,180	804,500	2,180
2009-07-29	2,135	2,195	2,135	2,180	902,700	2,180
2009-07-28	2,185	2,195	2,130	2,150	1,325,300	2,150
2009-07-27	2,125	2,210	2,120	2,185	2,204,600	2,185
2009-07-24	2,085	2,110	2,070	2,085	2,090,700	2,085
2009-07-23	2,030	2,080	2,030	2,060	1,012,900	2,060
2009-07-22	2,055	2,060	2,035	2,060	633,100	2,060
2009-07-21	2,030	2,055	2,025	2,045	1,448,400	2,045
2009-07-17	1,994	2,000	1,968	1,972	846,400	1,972
2009-07-16	1,968	1,998	1,945	1,964	1,422,500	1,964
2009-07-15	1,960	1,979	1,934	1,944	1,152,300	1,944
2009-07-14	1,924	1,959	1,920	1,947	1,312,000	1,947
2009-07-13	1,906	1,953	1,906	1,914	2,215,100	1,914
2009-07-10	1,900	1,926	1,885	1,908	1,023,000	1,908
2009-07-09	1,866	1,922	1,864	1,899	1,201,300	1,899
2009-07-08	1,935	1,954	1,931	1,934	1,297,200	1,934
2009-07-07	1,980	2,000	1,967	1,981	1,343,700	1,981
2009-07-06	1,972	1,995	1,958	1,978	1,900,400	1,978
2009-07-03	1,990	2,020	1,969	2,010	2,127,700	2,010
2009-07-02	1,982	1,988	1,930	1,960	2,314,100	1,960
2009-07-01	1,958	1,997	1,943	1,952	2,114,400	1,952
2009-06-30	1,930	1,939	1,915	1,936	1,440,300	1,936
2009-06-29	1,929	1,947	1,882	1,896	1,432,500	1,896
2009-06-26	1,923	1,939	1,873	1,899	1,611,000	1,899
2009-06-25	1,897	1,941	1,890	1,919	2,171,000	1,919
2009-06-24	1,853	1,887	1,833	1,854	1,792,700	1,854
2009-06-23	1,830	1,840	1,804	1,830	2,717,500	1,830
2009-06-22	1,895	1,904	1,866	1,872	1,546,100	1,872
2009-06-19	1,881	1,913	1,875	1,891	1,742,700	1,891
2009-06-18	1,887	1,897	1,850	1,896	2,105,700	1,896
2009-06-17	1,900	1,905	1,890	1,900	2,421,800	1,900
2009-06-16	1,953	1,961	1,910	1,930	1,952,400	1,930
2009-06-15	2,045	2,050	1,967	1,976	2,016,100	1,976
2009-06-12	2,030	2,070	2,015	2,060	1,695,000	2,060
2009-06-11	2,050	2,050	1,997	2,015	1,661,500	2,015
2009-06-10	2,030	2,050	2,005	2,030	1,346,400	2,030
2009-06-09	2,030	2,050	1,986	1,996	2,229,900	1,996
2009-06-08	2,055	2,100	2,020	2,040	1,619,200	2,040
2009-06-05	2,095	2,100	2,045	2,060	1,389,600	2,060
2009-06-04	2,045	2,080	2,035	2,075	1,493,400	2,075
2009-06-03	2,050	2,085	2,045	2,060	1,859,300	2,060
2009-06-02	2,070	2,075	2,010	2,010	2,094,700	2,010
2009-06-01	2,005	2,045	2,000	2,010	2,152,000	2,010
2009-05-29	1,976	1,990	1,961	1,980	2,675,200	1,980
2009-05-28	1,914	1,977	1,890	1,975	2,968,200	1,975
2009-05-27	1,868	1,921	1,860	1,910	3,738,900	1,910
2009-05-26	1,827	1,832	1,801	1,823	1,780,000	1,823
2009-05-25	1,785	1,824	1,785	1,800	1,322,200	1,800
2009-05-22	1,776	1,797	1,768	1,781	1,138,900	1,781
2009-05-21	1,824	1,826	1,784	1,806	1,481,900	1,806
2009-05-20	1,852	1,876	1,827	1,849	1,271,700	1,849
2009-05-19	1,848	1,848	1,803	1,822	1,815,500	1,822
2009-05-18	1,800	1,806	1,767	1,795	1,817,900	1,795
2009-05-15	1,782	1,846	1,776	1,820	4,874,000	1,820
2009-05-14	1,666	1,764	1,661	1,722	3,023,600	1,722
2009-05-13	1,688	1,698	1,668	1,687	2,619,500	1,687
2009-05-12	1,695	1,714	1,690	1,714	2,830,500	1,714
2009-05-11	1,710	1,741	1,706	1,739	2,889,000	1,739
2009-05-08	1,710	1,786	1,696	1,748	3,614,500	1,748
2009-05-07	1,690	1,726	1,689	1,719	4,962,200	1,719
2009-05-01	1,727	1,727	1,664	1,679	3,223,100	1,679
2009-04-30	1,791	1,812	1,679	1,697	4,267,700	1,697
2009-04-28	1,755	1,842	1,729	1,739	2,324,400	1,739
2009-04-27	1,787	1,825	1,755	1,770	1,397,100	1,770
2009-04-24	1,795	1,812	1,767	1,773	1,351,100	1,773
2009-04-23	1,785	1,794	1,765	1,786	1,376,000	1,786
2009-04-22	1,820	1,820	1,777	1,782	1,908,900	1,782
2009-04-21	1,757	1,774	1,743	1,771	1,925,500	1,771
2009-04-20	1,819	1,849	1,808	1,832	1,519,200	1,832
2009-04-17	1,801	1,853	1,797	1,841	2,437,800	1,841
2009-04-16	1,760	1,815	1,741	1,757	3,234,300	1,757
2009-04-15	1,774	1,780	1,711	1,758	2,621,900	1,758
2009-04-14	1,814	1,825	1,782	1,804	1,804,000	1,804
2009-04-13	1,819	1,854	1,805	1,817	1,121,400	1,817
2009-04-10	1,872	1,880	1,819	1,849	1,205,700	1,849
2009-04-09	1,821	1,859	1,804	1,842	2,258,200	1,842
2009-04-08	1,820	1,836	1,788	1,820	2,762,100	1,820
2009-04-07	1,891	1,922	1,875	1,900	1,826,400	1,900
2009-04-06	1,990	2,005	1,900	1,921	2,419,200	1,921
2009-04-03	2,000	2,015	1,952	1,971	2,476,900	1,971
2009-04-02	1,930	2,000	1,920	1,978	2,673,000	1,978
2009-04-01	1,931	1,950	1,905	1,921	1,795,800	1,921
2009-03-31	1,967	2,020	1,906	1,930	2,046,200	1,930
2009-03-30	1,999	2,015	1,922	1,937	2,992,000	1,937
2009-03-27	2,045	2,105	2,015	2,020	2,792,900	2,020
2009-03-26	2,045	2,055	2,005	2,030	2,093,400	2,030
2009-03-25	2,100	2,100	2,025	2,050	2,351,500	2,050
2009-03-24	2,035	2,075	2,010	2,045	2,337,300	2,045
2009-03-23	1,923	1,987	1,908	1,983	2,461,600	1,983
2009-03-19	1,977	1,994	1,855	1,923	4,357,000	1,923
2009-03-18	2,000	2,015	1,983	1,999	2,485,200	1,999
2009-03-17	1,976	1,984	1,922	1,960	2,906,800	1,960
2009-03-16	1,880	1,937	1,880	1,925	3,024,300	1,925
2009-03-13	1,818	1,853	1,812	1,835	3,197,700	1,835
2009-03-12	1,801	1,836	1,772	1,793	2,428,900	1,793
2009-03-11	1,816	1,864	1,801	1,826	2,770,900	1,826
2009-03-10	1,758	1,768	1,714	1,738	2,528,100	1,738
2009-03-09	1,755	1,826	1,754	1,775	2,006,400	1,775
2009-03-06	1,770	1,784	1,741	1,762	2,299,500	1,762
2009-03-05	1,795	1,835	1,786	1,809	2,697,400	1,809
2009-03-04	1,756	1,792	1,731	1,777	1,975,500	1,777
2009-03-03	1,714	1,783	1,695	1,740	2,285,500	1,740
2009-03-02	1,800	1,818	1,737	1,753	2,169,100	1,753
2009-02-27	1,779	1,815	1,775	1,803	3,033,600	1,803
2009-02-26	1,736	1,795	1,735	1,743	2,198,600	1,743
2009-02-25	1,695	1,743	1,652	1,735	2,582,300	1,735
2009-02-24	1,680	1,717	1,670	1,690	2,248,500	1,690
2009-02-23	1,679	1,726	1,668	1,698	1,579,300	1,698
2009-02-20	1,714	1,730	1,678	1,691	3,089,500	1,691
2009-02-19	1,707	1,780	1,703	1,742	7,023,800	1,742
2009-02-18	1,623	1,702	1,611	1,694	2,032,500	1,694
2009-02-17	1,650	1,679	1,641	1,653	1,364,200	1,653
2009-02-16	1,639	1,676	1,620	1,653	1,193,300	1,653
2009-02-13	1,615	1,666	1,604	1,639	1,794,400	1,639
2009-02-12	1,650	1,656	1,590	1,612	2,613,700	1,612
2009-02-10	1,693	1,730	1,655	1,671	1,342,300	1,671
2009-02-09	1,735	1,753	1,691	1,693	1,956,000	1,693
2009-02-06	1,648	1,740	1,645	1,695	2,783,700	1,695
2009-02-05	1,716	1,759	1,650	1,650	3,128,400	1,650
2009-02-04	1,645	1,743	1,641	1,704	3,021,700	1,704
2009-02-03	1,589	1,689	1,589	1,608	1,907,400	1,608
2009-02-02	1,570	1,586	1,535	1,555	2,337,800	1,555
2009-01-30	1,670	1,675	1,597	1,630	1,318,400	1,630
2009-01-29	1,695	1,708	1,652	1,681	1,315,500	1,681
2009-01-28	1,626	1,668	1,612	1,635	1,108,300	1,635
2009-01-27	1,563	1,642	1,563	1,624	1,937,100	1,624
2009-01-26	1,550	1,573	1,531	1,541	1,438,700	1,541
2009-01-23	1,598	1,609	1,562	1,564	1,988,600	1,564
2009-01-22	1,625	1,638	1,596	1,628	1,561,600	1,628
2009-01-21	1,525	1,625	1,525	1,597	2,531,700	1,597
2009-01-20	1,581	1,586	1,533	1,555	1,719,600	1,555
2009-01-19	1,612	1,642	1,598	1,605	1,165,000	1,605
2009-01-16	1,566	1,612	1,557	1,596	1,966,900	1,596
2009-01-15	1,501	1,539	1,500	1,521	1,802,400	1,521
2009-01-14	1,540	1,619	1,525	1,589	1,313,900	1,589
2009-01-13	1,621	1,621	1,522	1,544	2,399,200	1,544
2009-01-09	1,664	1,676	1,614	1,645	1,673,100	1,645
2009-01-08	1,679	1,706	1,653	1,663	1,837,000	1,663
2009-01-07	1,610	1,785	1,598	1,752	3,839,600	1,752
2009-01-06	1,619	1,624	1,593	1,606	1,334,500	1,606
2009-01-05	1,618	1,624	1,587	1,619	1,120,100	1,619

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30