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
2009-12-302,5152,5202,4602,460837,1002,460
2009-12-292,4802,5152,4702,490629,2002,490
2009-12-282,5102,5302,4702,4801,533,5002,480
2009-12-252,5502,5502,4952,5051,124,0002,505
2009-12-242,5602,6002,5352,5601,845,2002,560
2009-12-222,4952,5402,4802,5201,385,0002,520
2009-12-212,5052,5152,4852,4951,232,1002,495
2009-12-182,5252,5502,4752,4901,402,0002,490
2009-12-172,5152,5202,4702,4851,706,1002,485
2009-12-162,4902,5302,4352,4551,715,5002,455
2009-12-152,4552,4602,4202,4501,085,0002,450
2009-12-142,3952,4502,3952,4501,410,8002,450
2009-12-112,4152,4202,3852,4152,356,8002,415
2009-12-102,4152,4302,3552,3751,933,3002,375
2009-12-092,4002,4402,3902,4252,003,6002,425
2009-12-082,4252,4502,4002,4251,691,9002,425
2009-12-072,4302,4702,4002,4201,840,3002,420
2009-12-042,3752,4002,3602,3902,184,5002,390
2009-12-032,2852,3702,2752,3703,119,5002,370
2009-12-022,2152,2552,1902,2201,261,5002,220
2009-12-012,1652,2402,1552,2401,937,8002,240
2009-11-302,1952,2352,1852,2051,541,9002,205
2009-11-272,1502,1902,1402,1501,510,5002,150
2009-11-262,2002,2302,1602,1701,510,4002,170
2009-11-252,1852,2352,1802,2201,667,0002,220
2009-11-242,2002,2152,1802,1801,158,3002,180
2009-11-202,1902,2152,1552,2001,641,6002,200
2009-11-192,2202,2502,2002,2151,629,6002,215
2009-11-182,2402,2502,1802,2152,391,7002,215
2009-11-172,2902,3002,2502,2601,898,3002,260
2009-11-162,2752,3152,2502,2852,607,5002,285
2009-11-132,2702,2952,2252,2702,462,7002,270
2009-11-122,1952,2852,1702,2554,975,3002,255
2009-11-112,1702,1952,1652,1751,333,0002,175
2009-11-102,2002,2002,1552,1701,835,3002,170
2009-11-092,1602,1802,1202,1451,376,7002,145
2009-11-062,1602,1852,1352,1502,307,3002,150
2009-11-052,0702,1702,0702,1052,516,4002,105
2009-11-042,1252,1602,0702,0903,308,4002,090
2009-11-022,0502,1002,0002,0852,847,0002,085
2009-10-301,9702,0301,9462,0302,739,1002,030
2009-10-291,9301,9491,9021,9121,591,7001,912
2009-10-281,9751,9901,9451,9601,523,6001,960
2009-10-271,9901,9911,9621,9751,295,7001,975
2009-10-261,9842,0051,9841,9951,868,0001,995
2009-10-232,0402,0401,9651,9904,438,2001,990
2009-10-222,0552,0752,0352,0551,088,5002,055
2009-10-212,0402,0702,0302,060979,4002,060
2009-10-202,0802,0902,0552,065676,6002,065
2009-10-192,0552,0802,0202,0651,407,2002,065
2009-10-162,0902,0902,0452,060822,8002,060
2009-10-152,0602,0852,0552,0701,140,6002,070
2009-10-142,0802,0902,0202,0401,526,3002,040
2009-10-132,0502,0852,0452,0802,629,9002,080
2009-10-091,9702,0151,9422,0101,620,2002,010
2009-10-081,9611,9671,9451,962870,1001,962
2009-10-071,9371,9631,9341,9601,056,0001,960
2009-10-061,9331,9591,9251,953782,5001,953
2009-10-051,9641,9731,9191,9402,124,2001,940
2009-10-022,0002,0101,9692,0101,902,7002,010
2009-10-012,1252,1252,0452,0701,150,1002,070
2009-09-302,1052,1202,0902,1201,057,7002,120
2009-09-292,1302,1552,1102,1251,042,4002,125
2009-09-282,0902,1002,0652,0901,070,6002,090
2009-09-252,1502,1752,1202,1301,054,8002,130
2009-09-242,1902,2252,1652,2252,260,9002,225
2009-09-182,1102,1302,0752,1301,509,8002,130
2009-09-172,1302,1552,1052,115985,2002,115
2009-09-162,1402,1652,1202,1251,126,4002,125
2009-09-152,1352,1502,1102,130731,0002,130
2009-09-142,1852,1952,1202,135890,9002,135
2009-09-112,2252,2302,1702,1801,995,8002,180
2009-09-102,1352,2052,1302,2002,157,8002,200
2009-09-092,1052,1152,0802,110803,0002,110
2009-09-082,1052,1152,0852,110700,6002,110
2009-09-072,1352,1352,1002,115534,5002,115
2009-09-042,0902,1352,0702,095784,9002,095
2009-09-032,0652,1502,0502,0951,769,4002,095
2009-09-022,0552,1052,0502,1052,326,1002,105
2009-09-012,0952,1402,0952,135940,3002,135
2009-08-312,1502,1752,0902,1001,094,8002,100
2009-08-282,1652,1752,1002,1101,223,8002,110
2009-08-272,2002,2002,1152,1401,202,3002,140
2009-08-262,2002,2202,1852,2001,340,4002,200
2009-08-252,1452,2002,1402,1852,246,4002,185
2009-08-242,1052,1502,1002,145947,7002,145
2009-08-212,1202,1302,0402,0701,300,6002,070
2009-08-202,0452,1152,0302,1101,635,7002,110
2009-08-192,0602,0602,0302,0401,361,6002,040
2009-08-182,0552,0752,0502,0601,464,7002,060
2009-08-172,0952,1002,0502,0801,864,3002,080
2009-08-142,1052,1302,0852,1151,329,5002,115
2009-08-132,1202,1502,1102,1351,123,3002,135
2009-08-122,1302,1502,1152,115875,0002,115
2009-08-112,1552,1652,1302,1401,250,5002,140
2009-08-102,1952,1952,1702,185696,0002,185
2009-08-072,1852,1852,1102,1551,332,7002,155
2009-08-062,1352,1952,1352,1951,245,8002,195
2009-08-052,1902,1952,1202,125973,5002,125
2009-08-042,1952,2002,1602,1601,391,3002,160
2009-08-032,2352,2352,1452,1553,059,4002,155
2009-07-312,2102,2852,2002,2852,527,3002,285
2009-07-302,1752,1902,1452,180804,5002,180
2009-07-292,1352,1952,1352,180902,7002,180
2009-07-282,1852,1952,1302,1501,325,3002,150
2009-07-272,1252,2102,1202,1852,204,6002,185
2009-07-242,0852,1102,0702,0852,090,7002,085
2009-07-232,0302,0802,0302,0601,012,9002,060
2009-07-222,0552,0602,0352,060633,1002,060
2009-07-212,0302,0552,0252,0451,448,4002,045
2009-07-171,9942,0001,9681,972846,4001,972
2009-07-161,9681,9981,9451,9641,422,5001,964
2009-07-151,9601,9791,9341,9441,152,3001,944
2009-07-141,9241,9591,9201,9471,312,0001,947
2009-07-131,9061,9531,9061,9142,215,1001,914
2009-07-101,9001,9261,8851,9081,023,0001,908
2009-07-091,8661,9221,8641,8991,201,3001,899
2009-07-081,9351,9541,9311,9341,297,2001,934
2009-07-071,9802,0001,9671,9811,343,7001,981
2009-07-061,9721,9951,9581,9781,900,4001,978
2009-07-031,9902,0201,9692,0102,127,7002,010
2009-07-021,9821,9881,9301,9602,314,1001,960
2009-07-011,9581,9971,9431,9522,114,4001,952
2009-06-301,9301,9391,9151,9361,440,3001,936
2009-06-291,9291,9471,8821,8961,432,5001,896
2009-06-261,9231,9391,8731,8991,611,0001,899
2009-06-251,8971,9411,8901,9192,171,0001,919
2009-06-241,8531,8871,8331,8541,792,7001,854
2009-06-231,8301,8401,8041,8302,717,5001,830
2009-06-221,8951,9041,8661,8721,546,1001,872
2009-06-191,8811,9131,8751,8911,742,7001,891
2009-06-181,8871,8971,8501,8962,105,7001,896
2009-06-171,9001,9051,8901,9002,421,8001,900
2009-06-161,9531,9611,9101,9301,952,4001,930
2009-06-152,0452,0501,9671,9762,016,1001,976
2009-06-122,0302,0702,0152,0601,695,0002,060
2009-06-112,0502,0501,9972,0151,661,5002,015
2009-06-102,0302,0502,0052,0301,346,4002,030
2009-06-092,0302,0501,9861,9962,229,9001,996
2009-06-082,0552,1002,0202,0401,619,2002,040
2009-06-052,0952,1002,0452,0601,389,6002,060
2009-06-042,0452,0802,0352,0751,493,4002,075
2009-06-032,0502,0852,0452,0601,859,3002,060
2009-06-022,0702,0752,0102,0102,094,7002,010
2009-06-012,0052,0452,0002,0102,152,0002,010
2009-05-291,9761,9901,9611,9802,675,2001,980
2009-05-281,9141,9771,8901,9752,968,2001,975
2009-05-271,8681,9211,8601,9103,738,9001,910
2009-05-261,8271,8321,8011,8231,780,0001,823
2009-05-251,7851,8241,7851,8001,322,2001,800
2009-05-221,7761,7971,7681,7811,138,9001,781
2009-05-211,8241,8261,7841,8061,481,9001,806
2009-05-201,8521,8761,8271,8491,271,7001,849
2009-05-191,8481,8481,8031,8221,815,5001,822
2009-05-181,8001,8061,7671,7951,817,9001,795
2009-05-151,7821,8461,7761,8204,874,0001,820
2009-05-141,6661,7641,6611,7223,023,6001,722
2009-05-131,6881,6981,6681,6872,619,5001,687
2009-05-121,6951,7141,6901,7142,830,5001,714
2009-05-111,7101,7411,7061,7392,889,0001,739
2009-05-081,7101,7861,6961,7483,614,5001,748
2009-05-071,6901,7261,6891,7194,962,2001,719
2009-05-011,7271,7271,6641,6793,223,1001,679
2009-04-301,7911,8121,6791,6974,267,7001,697
2009-04-281,7551,8421,7291,7392,324,4001,739
2009-04-271,7871,8251,7551,7701,397,1001,770
2009-04-241,7951,8121,7671,7731,351,1001,773
2009-04-231,7851,7941,7651,7861,376,0001,786
2009-04-221,8201,8201,7771,7821,908,9001,782
2009-04-211,7571,7741,7431,7711,925,5001,771
2009-04-201,8191,8491,8081,8321,519,2001,832
2009-04-171,8011,8531,7971,8412,437,8001,841
2009-04-161,7601,8151,7411,7573,234,3001,757
2009-04-151,7741,7801,7111,7582,621,9001,758
2009-04-141,8141,8251,7821,8041,804,0001,804
2009-04-131,8191,8541,8051,8171,121,4001,817
2009-04-101,8721,8801,8191,8491,205,7001,849
2009-04-091,8211,8591,8041,8422,258,2001,842
2009-04-081,8201,8361,7881,8202,762,1001,820
2009-04-071,8911,9221,8751,9001,826,4001,900
2009-04-061,9902,0051,9001,9212,419,2001,921
2009-04-032,0002,0151,9521,9712,476,9001,971
2009-04-021,9302,0001,9201,9782,673,0001,978
2009-04-011,9311,9501,9051,9211,795,8001,921
2009-03-311,9672,0201,9061,9302,046,2001,930
2009-03-301,9992,0151,9221,9372,992,0001,937
2009-03-272,0452,1052,0152,0202,792,9002,020
2009-03-262,0452,0552,0052,0302,093,4002,030
2009-03-252,1002,1002,0252,0502,351,5002,050
2009-03-242,0352,0752,0102,0452,337,3002,045
2009-03-231,9231,9871,9081,9832,461,6001,983
2009-03-191,9771,9941,8551,9234,357,0001,923
2009-03-182,0002,0151,9831,9992,485,2001,999
2009-03-171,9761,9841,9221,9602,906,8001,960
2009-03-161,8801,9371,8801,9253,024,3001,925
2009-03-131,8181,8531,8121,8353,197,7001,835
2009-03-121,8011,8361,7721,7932,428,9001,793
2009-03-111,8161,8641,8011,8262,770,9001,826
2009-03-101,7581,7681,7141,7382,528,1001,738
2009-03-091,7551,8261,7541,7752,006,4001,775
2009-03-061,7701,7841,7411,7622,299,5001,762
2009-03-051,7951,8351,7861,8092,697,4001,809
2009-03-041,7561,7921,7311,7771,975,5001,777
2009-03-031,7141,7831,6951,7402,285,5001,740
2009-03-021,8001,8181,7371,7532,169,1001,753
2009-02-271,7791,8151,7751,8033,033,6001,803
2009-02-261,7361,7951,7351,7432,198,6001,743
2009-02-251,6951,7431,6521,7352,582,3001,735
2009-02-241,6801,7171,6701,6902,248,5001,690
2009-02-231,6791,7261,6681,6981,579,3001,698
2009-02-201,7141,7301,6781,6913,089,5001,691
2009-02-191,7071,7801,7031,7427,023,8001,742
2009-02-181,6231,7021,6111,6942,032,5001,694
2009-02-171,6501,6791,6411,6531,364,2001,653
2009-02-161,6391,6761,6201,6531,193,3001,653
2009-02-131,6151,6661,6041,6391,794,4001,639
2009-02-121,6501,6561,5901,6122,613,7001,612
2009-02-101,6931,7301,6551,6711,342,3001,671
2009-02-091,7351,7531,6911,6931,956,0001,693
2009-02-061,6481,7401,6451,6952,783,7001,695
2009-02-051,7161,7591,6501,6503,128,4001,650
2009-02-041,6451,7431,6411,7043,021,7001,704
2009-02-031,5891,6891,5891,6081,907,4001,608
2009-02-021,5701,5861,5351,5552,337,8001,555
2009-01-301,6701,6751,5971,6301,318,4001,630
2009-01-291,6951,7081,6521,6811,315,5001,681
2009-01-281,6261,6681,6121,6351,108,3001,635
2009-01-271,5631,6421,5631,6241,937,1001,624
2009-01-261,5501,5731,5311,5411,438,7001,541
2009-01-231,5981,6091,5621,5641,988,6001,564
2009-01-221,6251,6381,5961,6281,561,6001,628
2009-01-211,5251,6251,5251,5972,531,7001,597
2009-01-201,5811,5861,5331,5551,719,6001,555
2009-01-191,6121,6421,5981,6051,165,0001,605
2009-01-161,5661,6121,5571,5961,966,9001,596
2009-01-151,5011,5391,5001,5211,802,4001,521
2009-01-141,5401,6191,5251,5891,313,9001,589
2009-01-131,6211,6211,5221,5442,399,2001,544
2009-01-091,6641,6761,6141,6451,673,1001,645
2009-01-081,6791,7061,6531,6631,837,0001,663
2009-01-071,6101,7851,5981,7523,839,6001,752
2009-01-061,6191,6241,5931,6061,334,5001,606
2009-01-051,6181,6241,5871,6191,120,1001,619

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