1. HOME >
  2. 株価時系列 >
  3. 7741 >
  4. 2011年

7741 HOYA(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,6601,6651,6421,658896,5001,658
2011-12-291,6321,6421,6211,640826,4001,640
2011-12-281,6481,6571,6281,629541,7001,629
2011-12-271,6201,6361,6131,635589,6001,635
2011-12-261,6521,6521,6291,642676,1001,642
2011-12-221,6081,6281,5991,6251,298,7001,625
2011-12-211,6161,6251,5991,6161,688,1001,616
2011-12-201,5921,5961,5851,5871,195,9001,587
2011-12-191,6301,6301,5811,5991,883,1001,599
2011-12-161,6551,6651,6201,6292,560,8001,629
2011-12-151,6501,6601,6451,6471,370,4001,647
2011-12-141,6401,6631,6381,6571,589,2001,657
2011-12-131,6341,6741,6281,6681,980,5001,668
2011-12-121,6641,6651,6421,6551,113,1001,655
2011-12-091,6201,6371,6141,6262,283,7001,626
2011-12-081,6411,6441,6071,6191,968,0001,619
2011-12-071,6531,6651,6401,6551,584,0001,655
2011-12-061,6511,6671,6401,6571,323,4001,657
2011-12-051,6631,6681,6301,6431,152,6001,643
2011-12-021,6641,6771,6471,6631,258,7001,663
2011-12-011,6591,6731,6451,6481,241,5001,648
2011-11-301,6001,6191,5831,6192,193,1001,619
2011-11-291,5871,6371,5861,6343,022,9001,634
2011-11-281,5701,6101,5701,5822,266,9001,582
2011-11-251,5481,5821,5461,5671,315,0001,567
2011-11-241,5521,5641,5371,5401,616,9001,540
2011-11-221,5651,6091,5621,5921,381,2001,592
2011-11-211,6001,6001,5781,5801,574,4001,580
2011-11-181,6051,6151,5971,6002,152,8001,600
2011-11-171,6001,6451,5941,6402,364,9001,640
2011-11-161,6051,6201,5981,6001,621,9001,600
2011-11-151,6101,6261,6031,6071,383,3001,607
2011-11-141,6501,6541,6241,6291,422,7001,629
2011-11-111,6351,6421,6171,6201,849,5001,620
2011-11-101,6581,6631,6261,6332,608,4001,633
2011-11-091,6411,7071,6331,7034,723,9001,703
2011-11-081,6301,6421,6201,6283,333,7001,628
2011-11-071,6501,6521,6271,6302,223,3001,630
2011-11-041,7001,7031,6461,6512,460,0001,651
2011-11-021,6451,6641,6111,6402,382,1001,640
2011-11-011,7391,7391,6641,6713,197,8001,671
2011-10-311,8151,8371,7391,7392,948,4001,739
2011-10-281,8501,8501,8001,8272,163,1001,827
2011-10-271,7751,8191,7471,8041,024,4001,804
2011-10-261,7491,7881,7021,7752,664,8001,775
2011-10-251,7451,7491,7231,7301,550,5001,730
2011-10-241,7351,7471,7011,7371,506,5001,737
2011-10-211,7351,7571,7231,7341,002,9001,734
2011-10-201,7841,7841,6921,7303,246,3001,730
2011-10-191,7981,8171,7851,7971,441,3001,797
2011-10-181,8031,8201,7851,7931,097,1001,793
2011-10-171,8401,8541,8131,8221,482,5001,822
2011-10-141,8071,8071,7751,8002,027,3001,800
2011-10-131,8951,9101,8381,8452,672,5001,845
2011-10-121,8701,8951,8411,8952,536,6001,895
2011-10-111,8501,9101,8481,8914,007,4001,891
2011-10-071,8001,8081,7841,786861,0001,786
2011-10-061,7481,8031,7471,7902,081,9001,790
2011-10-051,7531,7641,7321,7462,069,8001,746
2011-10-041,7401,7691,7271,7691,386,9001,769
2011-10-031,7631,7751,7261,7661,900,4001,766
2011-09-301,8251,8311,7811,8032,434,6001,803
2011-09-291,8021,8561,8011,8562,816,9001,856
2011-09-281,8131,8211,7681,7832,527,8001,783
2011-09-271,7621,8261,7621,8261,993,5001,826
2011-09-261,7871,7921,7321,7572,349,0001,757
2011-09-221,7801,7921,7551,7801,767,9001,780
2011-09-211,7391,7991,7351,7932,779,1001,793
2011-09-201,7421,7451,7081,7241,052,7001,724
2011-09-161,7281,7461,7201,7411,882,7001,741
2011-09-151,6901,7161,6861,7141,739,1001,714
2011-09-141,6851,6891,6451,6461,513,7001,646
2011-09-131,6951,7021,6771,6841,333,1001,684
2011-09-121,6691,7051,6681,6692,159,1001,669
2011-09-091,7211,7351,6891,7092,437,7001,709
2011-09-081,6831,7091,6801,7081,637,4001,708
2011-09-071,6571,6581,6351,6561,281,6001,656
2011-09-061,6381,6461,6181,6181,918,4001,618
2011-09-051,6601,6821,6221,6331,169,6001,633
2011-09-021,6741,6841,6531,6691,605,5001,669
2011-09-011,7001,7041,6701,6771,844,0001,677
2011-08-311,6631,6921,6601,6771,792,1001,677
2011-08-301,6981,7081,6521,6632,864,2001,663
2011-08-291,7001,7021,6731,6851,705,1001,685
2011-08-261,6741,6961,6651,6951,414,8001,695
2011-08-251,6601,6881,6601,6691,428,0001,669
2011-08-241,6671,6721,6211,6241,506,5001,624
2011-08-231,6281,6621,6261,6571,787,1001,657
2011-08-221,6011,6251,5961,5991,158,0001,599
2011-08-191,6101,6231,5931,6002,093,7001,600
2011-08-181,6891,6911,6471,6511,816,5001,651
2011-08-171,6951,7001,6871,6881,042,2001,688
2011-08-161,7081,7131,7001,7121,024,6001,712
2011-08-151,7081,7191,6971,7141,308,5001,714
2011-08-121,7051,7071,6631,6671,533,9001,667
2011-08-111,6701,6851,6701,6831,910,5001,683
2011-08-101,7181,7221,6911,6981,767,7001,698
2011-08-091,6681,7031,6601,7031,930,2001,703
2011-08-081,7051,7301,7021,7051,569,8001,705
2011-08-051,7361,7391,7131,7252,371,5001,725
2011-08-041,7861,8051,7721,7761,769,5001,776
2011-08-031,7831,8001,7731,7821,619,0001,782
2011-08-021,8301,8471,8211,841986,6001,841
2011-08-011,8501,8681,8311,8522,696,0001,852
2011-07-291,8101,8771,7811,8732,829,4001,873
2011-07-281,7901,8081,7731,8001,247,8001,800
2011-07-271,8351,8361,8111,8231,138,4001,823
2011-07-261,8451,8551,8351,846862,7001,846
2011-07-251,8511,8561,8351,8391,129,1001,839
2011-07-221,8491,8781,8421,8731,501,5001,873
2011-07-211,8411,8461,8211,8232,352,3001,823
2011-07-201,8581,8751,8581,868953,2001,868
2011-07-191,8501,8541,8231,8311,452,1001,831
2011-07-151,8631,8821,8631,8751,209,0001,875
2011-07-141,8661,8751,8431,8631,173,9001,863
2011-07-131,8691,9051,8661,8751,915,7001,875
2011-07-121,8631,8731,8551,8711,382,2001,871
2011-07-111,8691,8891,8641,8891,157,7001,889
2011-07-081,8701,8891,8671,8852,011,8001,885
2011-07-071,8551,8601,8431,8521,680,5001,852
2011-07-061,8431,8671,8351,8671,389,8001,867
2011-07-051,8571,8591,8341,843919,4001,843
2011-07-041,8491,8841,8381,8472,851,1001,847
2011-07-011,7741,8881,7721,8456,807,2001,845
2011-06-301,7841,7891,7701,7742,107,5001,774
2011-06-291,7961,7991,7711,7821,345,8001,782
2011-06-281,7651,7791,7581,7691,730,9001,769
2011-06-271,7871,7881,7631,7651,196,3001,765
2011-06-241,7861,7951,7791,7891,089,0001,789
2011-06-231,7731,7901,7561,7731,588,9001,773
2011-06-221,7861,8051,7821,7831,993,7001,783
2011-06-211,7661,7721,7431,7721,262,5001,772
2011-06-201,7461,7781,7431,7571,400,3001,757
2011-06-171,7811,7821,7401,7512,610,8001,751
2011-06-161,7921,7921,7731,7802,180,8001,780
2011-06-151,7721,7931,7561,7912,815,1001,791
2011-06-141,7161,7661,7161,7552,504,6001,755
2011-06-131,6991,7191,6901,7161,116,7001,716
2011-06-101,7291,7471,7191,7213,811,1001,721
2011-06-091,6821,7061,6621,7012,361,7001,701
2011-06-081,7051,7081,6771,6882,961,7001,688
2011-06-071,7081,7161,6861,7133,361,6001,713
2011-06-061,6601,6831,6511,6752,839,1001,675
2011-06-031,6501,6691,6401,6482,886,1001,648
2011-06-021,6351,6771,6351,6622,121,9001,662
2011-06-011,6901,6901,6551,6751,760,9001,675
2011-05-311,6591,6871,6481,6821,296,0001,682
2011-05-301,6461,6621,6321,6511,467,3001,651
2011-05-271,6281,6901,6231,6692,725,0001,669
2011-05-261,6141,6351,6001,6302,323,7001,630
2011-05-251,6201,6211,5751,5913,919,9001,591
2011-05-241,6361,6471,6241,6411,534,7001,641
2011-05-231,6501,6581,6381,6491,017,9001,649
2011-05-201,6501,6671,6451,655826,2001,655
2011-05-191,6821,6881,6541,6551,391,9001,655
2011-05-181,6351,6831,6311,6822,895,7001,682
2011-05-171,6751,6771,6501,6611,317,0001,661
2011-05-161,6751,6841,6641,6701,558,5001,670
2011-05-131,7111,7121,6691,6862,853,0001,686
2011-05-121,7301,7571,7211,7351,608,7001,735
2011-05-111,7791,8101,7581,7582,643,9001,758
2011-05-101,7351,7521,6991,7452,514,3001,745
2011-05-091,7511,7551,7191,7211,685,9001,721
2011-05-061,7521,7701,7371,7502,747,9001,750
2011-05-021,7441,7661,7431,7621,439,4001,762
2011-04-281,7201,7361,7171,7331,268,4001,733
2011-04-271,7101,7221,6931,7031,238,4001,703
2011-04-261,7101,7101,6821,6911,021,5001,691
2011-04-251,7101,7151,6961,703990,5001,703
2011-04-221,7021,7271,6971,7111,081,1001,711
2011-04-211,7241,7271,7021,7211,277,4001,721
2011-04-201,6871,7061,6791,7001,617,5001,700
2011-04-191,7031,7031,6701,6752,671,1001,675
2011-04-181,7401,7441,7211,7241,748,2001,724
2011-04-151,7001,7301,6931,7222,123,1001,722
2011-04-141,6931,7171,6911,7152,126,9001,715
2011-04-131,6881,7141,6861,7081,636,6001,708
2011-04-121,6951,7091,6821,7061,828,9001,706
2011-04-111,6901,7051,6701,7012,886,0001,701
2011-04-081,7081,7171,6881,7054,329,4001,705
2011-04-071,7831,7871,7251,7292,246,8001,729
2011-04-061,7791,7861,7511,7762,227,8001,776
2011-04-051,8081,8081,7491,7723,996,2001,772
2011-04-041,8901,8901,8051,8092,427,2001,809
2011-04-011,9041,9131,8741,8741,010,0001,874
2011-03-311,9091,9091,8711,8981,522,3001,898
2011-03-301,8671,9111,8551,9081,622,2001,908
2011-03-291,8721,8881,8341,8661,913,5001,866
2011-03-281,8831,8951,8541,8671,785,2001,867
2011-03-251,8651,8701,8291,8431,935,2001,843
2011-03-241,8811,8851,8511,8541,629,8001,854
2011-03-231,8811,8981,8701,8862,134,4001,886
2011-03-221,9501,9591,8651,8803,800,2001,880
2011-03-181,8271,8721,8131,8632,203,4001,863
2011-03-171,7251,8371,7101,8002,792,3001,800
2011-03-161,7311,8121,7251,7784,712,6001,778
2011-03-151,7101,7101,5501,6243,403,1001,624
2011-03-141,7001,8221,6001,7853,519,5001,785
2011-03-111,9281,9311,9091,9112,555,9001,911
2011-03-101,9351,9541,9311,9372,162,0001,937
2011-03-091,9401,9461,9261,9321,019,2001,932
2011-03-081,9231,9291,9161,9231,234,6001,923
2011-03-071,9421,9421,9231,9301,236,8001,930
2011-03-041,9701,9721,9381,9381,947,0001,938
2011-03-031,9261,9361,9121,9301,156,0001,930
2011-03-021,9341,9391,9221,9231,535,5001,923
2011-03-011,9461,9581,9341,9511,259,4001,951
2011-02-281,9441,9531,9181,9511,492,5001,951
2011-02-251,9061,9421,9031,9362,111,1001,936
2011-02-241,9081,9261,9041,9072,498,3001,907
2011-02-231,9051,9281,9031,9032,290,0001,903
2011-02-221,9301,9371,9101,9182,984,1001,918
2011-02-211,9401,9471,9341,9352,542,1001,935
2011-02-181,9401,9541,9371,9422,678,4001,942
2011-02-171,9431,9431,9281,9322,746,7001,932
2011-02-161,9401,9471,9261,9382,885,3001,938
2011-02-151,9821,9831,9451,9504,069,8001,950
2011-02-142,0122,0161,9902,0011,384,2002,001
2011-02-102,0052,0091,9751,9852,040,7001,985
2011-02-092,0512,0632,0102,0111,770,3002,011
2011-02-082,0572,0772,0472,0581,346,0002,058
2011-02-072,0372,0462,0282,0351,225,8002,035
2011-02-042,0092,0441,9941,9951,764,2001,995
2011-02-032,0102,0242,0022,0211,186,0002,021
2011-02-022,0502,0652,0282,0282,348,2002,028
2011-02-011,9742,0331,9302,0303,423,0002,030
2011-01-311,9241,9581,9061,9342,111,6001,934
2011-01-281,9701,9711,9331,9421,648,0001,942
2011-01-271,9451,9611,9281,9551,028,7001,955
2011-01-261,9381,9531,9231,9391,113,8001,939
2011-01-251,9201,9471,9081,9371,547,9001,937
2011-01-241,9201,9251,9071,9111,447,6001,911
2011-01-211,9421,9451,9111,9242,182,7001,924
2011-01-201,9781,9831,9411,9411,771,1001,941
2011-01-192,0002,0041,9811,9881,717,9001,988
2011-01-182,0102,0112,0022,006710,7002,006
2011-01-172,0342,0382,0072,014774,6002,014
2011-01-142,0452,0462,0222,0221,172,7002,022
2011-01-132,0422,0462,0162,038852,0002,038
2011-01-122,0442,0492,0142,0191,050,7002,019
2011-01-112,0502,0532,0332,0351,497,3002,035
2011-01-072,0532,0772,0512,0611,241,3002,061
2011-01-062,0112,0722,0092,0522,326,3002,052
2011-01-052,0002,0001,9811,991984,7001,991
2011-01-042,0052,0051,9921,9971,027,4001,997

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