7741 HOYA(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,993	1,998	1,967	1,972	761,500	1,972
2010-12-29	1,989	1,994	1,981	1,992	541,100	1,992
2010-12-28	1,995	1,999	1,986	1,986	456,200	1,986
2010-12-27	1,989	2,003	1,987	1,993	544,200	1,993
2010-12-24	1,981	1,994	1,980	1,988	516,100	1,988
2010-12-22	2,010	2,011	1,990	1,993	1,048,700	1,993
2010-12-21	2,010	2,022	2,006	2,014	722,600	2,014
2010-12-20	2,001	2,024	1,991	1,995	996,000	1,995
2010-12-17	2,001	2,012	1,987	1,996	1,018,900	1,996
2010-12-16	2,015	2,025	2,010	2,012	1,253,100	2,012
2010-12-15	2,010	2,015	1,991	2,009	1,224,000	2,009
2010-12-14	2,001	2,005	1,988	2,003	1,006,500	2,003
2010-12-13	1,996	2,004	1,977	2,004	1,168,100	2,004
2010-12-10	1,982	1,992	1,971	1,980	2,353,400	1,980
2010-12-09	1,964	2,004	1,964	1,996	1,699,200	1,996
2010-12-08	1,959	1,968	1,945	1,964	1,494,900	1,964
2010-12-07	1,974	1,974	1,937	1,945	2,359,000	1,945
2010-12-06	1,991	2,010	1,985	1,992	986,900	1,992
2010-12-03	1,980	2,007	1,980	2,003	1,223,700	2,003
2010-12-02	1,980	1,984	1,953	1,970	1,807,400	1,970
2010-12-01	1,960	1,962	1,930	1,940	1,750,100	1,940
2010-11-30	2,017	2,031	1,974	1,974	1,357,600	1,974
2010-11-29	2,012	2,044	2,007	2,021	764,700	2,021
2010-11-26	2,019	2,044	2,015	2,015	872,400	2,015
2010-11-25	2,013	2,032	1,996	2,007	1,595,100	2,007
2010-11-24	1,960	2,000	1,955	1,991	1,090,300	1,991
2010-11-22	2,017	2,017	1,990	2,004	1,104,700	2,004
2010-11-19	2,005	2,008	1,980	1,984	1,730,700	1,984
2010-11-18	1,965	1,983	1,949	1,978	1,630,900	1,978
2010-11-17	1,921	1,948	1,918	1,947	851,200	1,947
2010-11-16	1,955	1,969	1,915	1,935	1,422,600	1,935
2010-11-15	1,956	1,957	1,942	1,955	574,300	1,955
2010-11-12	1,941	1,967	1,929	1,930	1,062,600	1,930
2010-11-11	1,956	1,974	1,951	1,960	1,077,400	1,960
2010-11-10	1,955	1,959	1,935	1,958	1,558,900	1,958
2010-11-09	1,966	1,970	1,949	1,956	1,915,300	1,956
2010-11-08	2,000	2,000	1,955	1,985	1,941,600	1,985
2010-11-05	1,989	2,002	1,968	2,002	3,049,800	2,002
2010-11-04	1,921	1,938	1,915	1,936	1,539,800	1,936
2010-11-02	1,853	1,878	1,835	1,875	1,516,100	1,875
2010-11-01	1,855	1,865	1,843	1,860	2,017,000	1,860
2010-10-29	1,879	1,886	1,855	1,882	2,707,100	1,882
2010-10-28	1,929	1,932	1,897	1,905	1,324,200	1,905
2010-10-27	1,953	1,957	1,921	1,929	2,214,500	1,929
2010-10-26	1,921	1,935	1,906	1,921	1,398,200	1,921
2010-10-25	1,953	1,970	1,938	1,946	1,042,500	1,946
2010-10-22	1,960	1,971	1,946	1,964	1,071,800	1,964
2010-10-21	1,932	1,960	1,924	1,952	1,871,000	1,952
2010-10-20	1,968	1,976	1,942	1,961	1,562,700	1,961
2010-10-19	2,007	2,012	1,985	1,991	1,182,200	1,991
2010-10-18	1,959	2,005	1,946	1,999	1,371,500	1,999
2010-10-15	1,990	1,994	1,954	1,964	1,449,800	1,964
2010-10-14	2,020	2,024	1,999	2,005	1,270,700	2,005
2010-10-13	1,994	2,010	1,983	1,996	1,573,700	1,996
2010-10-12	2,027	2,043	1,952	1,988	2,660,300	1,988
2010-10-08	2,063	2,063	2,025	2,031	2,072,700	2,031
2010-10-07	2,056	2,088	2,056	2,072	1,740,400	2,072
2010-10-06	2,080	2,084	2,033	2,062	2,370,900	2,062
2010-10-05	2,060	2,094	2,039	2,084	2,063,900	2,084
2010-10-04	2,084	2,116	2,077	2,082	1,747,300	2,082
2010-10-01	2,059	2,084	2,038	2,075	1,776,900	2,075
2010-09-30	2,075	2,079	2,027	2,035	2,040,200	2,035
2010-09-29	2,068	2,096	2,059	2,092	1,646,200	2,092
2010-09-28	2,079	2,090	2,035	2,044	1,931,100	2,044
2010-09-27	2,070	2,103	2,056	2,098	1,596,700	2,098
2010-09-24	2,051	2,101	2,038	2,061	2,850,700	2,061
2010-09-22	2,084	2,120	2,073	2,101	2,953,600	2,101
2010-09-21	2,135	2,155	2,051	2,071	4,143,300	2,071
2010-09-17	2,117	2,130	2,091	2,103	4,122,000	2,103
2010-09-16	2,095	2,108	2,067	2,106	3,231,700	2,106
2010-09-15	2,001	2,100	2,001	2,074	3,505,900	2,074
2010-09-14	1,999	2,012	1,993	2,009	1,801,300	2,009
2010-09-13	1,998	2,008	1,978	1,998	1,401,000	1,998
2010-09-10	1,967	1,993	1,957	1,975	1,815,200	1,975
2010-09-09	1,935	1,942	1,909	1,927	887,700	1,927
2010-09-08	1,911	1,926	1,893	1,915	1,170,300	1,915
2010-09-07	1,956	1,976	1,931	1,951	677,500	1,951
2010-09-06	1,941	1,974	1,935	1,974	756,200	1,974
2010-09-03	1,931	1,950	1,914	1,930	967,400	1,930
2010-09-02	1,920	1,930	1,890	1,928	1,765,500	1,928
2010-09-01	1,841	1,878	1,830	1,877	1,545,700	1,877
2010-08-31	1,870	1,871	1,840	1,852	1,574,300	1,852
2010-08-30	1,911	1,939	1,892	1,904	1,258,700	1,904
2010-08-27	1,805	1,892	1,805	1,882	1,368,100	1,882
2010-08-26	1,820	1,830	1,800	1,830	2,130,300	1,830
2010-08-25	1,818	1,829	1,802	1,821	1,405,100	1,821
2010-08-24	1,845	1,867	1,824	1,857	1,761,500	1,857
2010-08-23	1,901	1,906	1,853	1,870	1,547,000	1,870
2010-08-20	1,899	1,948	1,890	1,939	2,114,200	1,939
2010-08-19	1,876	1,926	1,873	1,926	1,999,900	1,926
2010-08-18	1,868	1,882	1,841	1,863	1,257,000	1,863
2010-08-17	1,840	1,854	1,828	1,844	1,398,300	1,844
2010-08-16	1,862	1,865	1,834	1,858	1,853,400	1,858
2010-08-13	1,885	1,897	1,873	1,894	1,951,200	1,894
2010-08-12	1,891	1,900	1,856	1,900	2,883,900	1,900
2010-08-11	1,960	1,962	1,930	1,941	1,135,800	1,941
2010-08-10	2,011	2,019	1,980	1,989	1,399,800	1,989
2010-08-09	2,005	2,020	1,998	2,008	785,300	2,008
2010-08-06	2,010	2,046	2,000	2,040	895,700	2,040
2010-08-05	2,045	2,057	2,002	2,030	1,444,600	2,030
2010-08-04	2,078	2,078	1,986	2,000	2,182,500	2,000
2010-08-03	2,082	2,107	2,059	2,084	2,074,900	2,084
2010-08-02	2,040	2,066	2,027	2,038	996,500	2,038
2010-07-30	2,062	2,067	2,033	2,056	1,504,000	2,056
2010-07-29	2,039	2,077	2,031	2,067	1,781,100	2,067
2010-07-28	2,021	2,069	2,011	2,064	1,657,000	2,064
2010-07-27	1,978	2,005	1,961	1,969	1,022,300	1,969
2010-07-26	1,974	2,007	1,968	1,997	1,793,100	1,997
2010-07-23	1,930	1,945	1,919	1,934	1,890,000	1,934
2010-07-22	1,918	1,918	1,883	1,890	1,692,600	1,890
2010-07-21	1,974	1,988	1,932	1,942	1,117,200	1,942
2010-07-20	1,953	1,977	1,945	1,965	1,467,200	1,965
2010-07-16	2,018	2,039	1,989	1,995	971,000	1,995
2010-07-15	2,096	2,150	2,037	2,043	2,066,400	2,043
2010-07-14	2,070	2,101	2,061	2,091	1,711,100	2,091
2010-07-13	2,029	2,059	2,014	2,031	2,252,800	2,031
2010-07-12	2,004	2,025	1,986	1,999	1,443,700	1,999
2010-07-09	2,024	2,042	1,995	2,000	1,784,600	2,000
2010-07-08	2,000	2,025	1,984	2,023	2,152,600	2,023
2010-07-07	1,952	1,969	1,936	1,946	1,353,100	1,946
2010-07-06	1,900	1,950	1,884	1,949	1,542,300	1,949
2010-07-05	1,872	1,907	1,872	1,903	755,600	1,903
2010-07-02	1,902	1,911	1,873	1,882	1,777,100	1,882
2010-07-01	1,877	1,912	1,875	1,898	2,860,700	1,898
2010-06-30	1,850	1,908	1,847	1,906	3,022,000	1,906
2010-06-29	1,925	1,925	1,872	1,890	2,938,200	1,890
2010-06-28	1,955	1,963	1,891	1,916	3,296,400	1,916
2010-06-25	1,990	2,000	1,950	1,957	2,325,900	1,957
2010-06-24	2,009	2,040	2,002	2,020	2,059,500	2,020
2010-06-23	2,015	2,018	1,999	2,001	1,945,100	2,001
2010-06-22	2,048	2,061	2,041	2,043	1,147,400	2,043
2010-06-21	2,039	2,071	2,035	2,065	1,748,100	2,065
2010-06-18	2,073	2,078	2,012	2,015	3,545,600	2,015
2010-06-17	2,101	2,118	2,076	2,082	2,202,400	2,082
2010-06-16	2,148	2,149	2,113	2,130	1,084,500	2,130
2010-06-15	2,094	2,104	2,079	2,098	1,466,800	2,098
2010-06-14	2,108	2,136	2,094	2,113	1,377,700	2,113
2010-06-11	2,100	2,107	2,078	2,096	2,664,600	2,096
2010-06-10	2,093	2,094	2,053	2,076	2,417,100	2,076
2010-06-09	2,100	2,108	2,053	2,065	1,708,700	2,065
2010-06-08	2,100	2,127	2,086	2,111	1,363,800	2,111
2010-06-07	2,161	2,174	2,076	2,107	2,835,800	2,107
2010-06-04	2,195	2,233	2,192	2,211	2,437,800	2,211
2010-06-03	2,181	2,225	2,174	2,218	2,801,900	2,218
2010-06-02	2,115	2,153	2,087	2,110	2,047,100	2,110
2010-06-01	2,159	2,169	2,118	2,134	2,269,700	2,134
2010-05-31	2,155	2,174	2,126	2,130	3,135,900	2,130
2010-05-28	2,217	2,220	2,151	2,176	2,402,500	2,176
2010-05-27	2,104	2,174	2,104	2,174	2,629,100	2,174
2010-05-26	2,114	2,154	2,073	2,120	4,514,000	2,120
2010-05-25	2,152	2,152	2,083	2,097	2,018,800	2,097
2010-05-24	2,195	2,195	2,149	2,177	2,536,700	2,177
2010-05-21	2,208	2,229	2,143	2,195	3,097,400	2,195
2010-05-20	2,294	2,299	2,232	2,242	1,814,500	2,242
2010-05-19	2,283	2,319	2,272	2,312	919,800	2,312
2010-05-18	2,327	2,337	2,297	2,318	1,158,900	2,318
2010-05-17	2,331	2,354	2,301	2,320	1,550,900	2,320
2010-05-14	2,399	2,414	2,373	2,373	1,116,500	2,373
2010-05-13	2,444	2,455	2,410	2,449	1,175,800	2,449
2010-05-12	2,408	2,425	2,368	2,394	1,504,500	2,394
2010-05-11	2,434	2,460	2,398	2,401	1,921,700	2,401
2010-05-10	2,422	2,454	2,410	2,444	1,880,900	2,444
2010-05-07	2,452	2,477	2,400	2,415	2,145,100	2,415
2010-05-06	2,525	2,530	2,495	2,502	1,787,400	2,502
2010-04-30	2,609	2,612	2,582	2,611	1,348,800	2,611
2010-04-28	2,575	2,580	2,534	2,559	1,331,600	2,559
2010-04-27	2,580	2,625	2,577	2,625	1,359,200	2,625
2010-04-26	2,572	2,590	2,559	2,590	1,431,800	2,590
2010-04-23	2,488	2,522	2,462	2,522	1,307,800	2,522
2010-04-22	2,497	2,504	2,455	2,487	1,214,500	2,487
2010-04-21	2,499	2,534	2,480	2,530	1,368,700	2,530
2010-04-20	2,489	2,523	2,448	2,467	1,711,400	2,467
2010-04-19	2,467	2,485	2,459	2,468	1,655,800	2,468
2010-04-16	2,551	2,562	2,519	2,522	902,900	2,522
2010-04-15	2,590	2,594	2,567	2,574	1,122,600	2,574
2010-04-14	2,535	2,564	2,527	2,549	1,201,700	2,549
2010-04-13	2,532	2,540	2,494	2,520	1,030,700	2,520
2010-04-12	2,558	2,558	2,523	2,525	782,400	2,525
2010-04-09	2,490	2,518	2,480	2,509	1,485,500	2,509
2010-04-08	2,552	2,576	2,520	2,530	1,167,800	2,530
2010-04-07	2,595	2,597	2,568	2,578	931,600	2,578
2010-04-06	2,600	2,609	2,566	2,576	979,100	2,576
2010-04-05	2,574	2,599	2,565	2,595	710,100	2,595
2010-04-02	2,577	2,579	2,551	2,561	926,900	2,561
2010-04-01	2,569	2,599	2,540	2,562	1,479,700	2,562
2010-03-31	2,595	2,599	2,554	2,569	1,423,200	2,569
2010-03-30	2,548	2,579	2,530	2,564	1,293,300	2,564
2010-03-29	2,452	2,531	2,450	2,527	1,238,600	2,527
2010-03-26	2,500	2,525	2,495	2,520	1,374,100	2,520
2010-03-25	2,465	2,485	2,463	2,479	1,533,400	2,479
2010-03-24	2,461	2,465	2,425	2,445	972,600	2,445
2010-03-23	2,438	2,459	2,425	2,432	948,300	2,432
2010-03-19	2,439	2,462	2,432	2,448	967,400	2,448
2010-03-18	2,436	2,456	2,417	2,422	1,394,500	2,422
2010-03-17	2,459	2,459	2,432	2,453	1,174,500	2,453
2010-03-16	2,420	2,462	2,412	2,435	1,249,200	2,435
2010-03-15	2,445	2,446	2,416	2,426	1,374,400	2,426
2010-03-12	2,420	2,452	2,405	2,424	3,484,000	2,424
2010-03-11	2,350	2,397	2,348	2,389	2,552,400	2,389
2010-03-10	2,340	2,348	2,297	2,322	2,134,000	2,322
2010-03-09	2,318	2,338	2,300	2,304	1,655,000	2,304
2010-03-08	2,250	2,300	2,240	2,299	2,146,900	2,299
2010-03-05	2,221	2,234	2,203	2,211	3,665,300	2,211
2010-03-04	2,263	2,279	2,205	2,207	2,470,900	2,207
2010-03-03	2,250	2,298	2,250	2,285	1,393,200	2,285
2010-03-02	2,252	2,293	2,247	2,279	2,045,200	2,279
2010-03-01	2,223	2,261	2,203	2,243	1,710,200	2,243
2010-02-26	2,241	2,247	2,216	2,226	1,807,400	2,226
2010-02-25	2,245	2,265	2,231	2,264	2,141,900	2,264
2010-02-24	2,243	2,250	2,214	2,250	2,170,900	2,250
2010-02-23	2,249	2,267	2,231	2,262	1,577,400	2,262
2010-02-22	2,262	2,293	2,255	2,270	1,487,000	2,270
2010-02-19	2,271	2,273	2,235	2,240	2,134,400	2,240
2010-02-18	2,273	2,286	2,243	2,273	1,840,200	2,273
2010-02-17	2,260	2,274	2,211	2,274	3,127,900	2,274
2010-02-16	2,250	2,275	2,232	2,243	1,400,500	2,243
2010-02-15	2,279	2,310	2,250	2,253	1,858,000	2,253
2010-02-12	2,252	2,265	2,215	2,255	2,989,800	2,255
2010-02-10	2,274	2,284	2,226	2,258	3,711,500	2,258
2010-02-09	2,325	2,346	2,193	2,274	4,755,000	2,274
2010-02-08	2,369	2,370	2,314	2,316	1,998,600	2,316
2010-02-05	2,388	2,414	2,379	2,395	1,217,300	2,395
2010-02-04	2,401	2,452	2,401	2,438	1,249,600	2,438
2010-02-03	2,453	2,471	2,433	2,435	1,051,200	2,435
2010-02-02	2,419	2,435	2,387	2,426	1,131,900	2,426
2010-02-01	2,399	2,406	2,331	2,389	2,541,600	2,389
2010-01-29	2,425	2,435	2,400	2,420	1,676,600	2,420
2010-01-28	2,475	2,503	2,466	2,467	1,225,400	2,467
2010-01-27	2,473	2,530	2,453	2,478	2,156,700	2,478
2010-01-26	2,600	2,624	2,471	2,471	3,072,300	2,471
2010-01-25	2,609	2,628	2,580	2,608	1,825,200	2,608
2010-01-22	2,560	2,613	2,543	2,609	2,246,800	2,609
2010-01-21	2,543	2,630	2,530	2,590	2,212,200	2,590
2010-01-20	2,552	2,558	2,501	2,518	1,458,500	2,518
2010-01-19	2,580	2,613	2,536	2,550	1,304,000	2,550
2010-01-18	2,554	2,577	2,539	2,568	991,600	2,568
2010-01-15	2,531	2,569	2,531	2,553	1,430,100	2,553
2010-01-14	2,510	2,555	2,510	2,549	1,784,800	2,549
2010-01-13	2,579	2,595	2,519	2,540	1,408,100	2,540
2010-01-12	2,588	2,595	2,558	2,579	2,660,900	2,579
2010-01-08	2,550	2,590	2,530	2,570	1,777,400	2,570
2010-01-07	2,589	2,595	2,504	2,520	1,290,500	2,520
2010-01-06	2,566	2,580	2,532	2,565	1,299,900	2,565
2010-01-05	2,590	2,599	2,543	2,560	2,155,300	2,560
2010-01-04	2,450	2,518	2,449	2,499	656,300	2,499

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