1. HOME >
  2. 株価時系列 >
  3. 7741 >
  4. 2012年

7741 HOYA(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6901,6951,6841,6911,780,8001,691
2012-12-271,6701,6921,6601,6801,921,2001,680
2012-12-261,6531,6601,6411,6571,390,8001,657
2012-12-251,6611,6641,6271,6361,362,6001,636
2012-12-211,6701,6721,6241,6342,874,1001,634
2012-12-201,6521,6731,6511,6602,423,8001,660
2012-12-191,6251,6481,6161,6482,596,5001,648
2012-12-181,6001,6051,5971,6002,226,6001,600
2012-12-171,6271,6281,5981,6012,284,6001,601
2012-12-141,6091,6241,6081,6162,947,2001,616
2012-12-131,6201,6231,6051,6202,783,1001,620
2012-12-121,6181,6301,6081,6101,771,5001,610
2012-12-111,6041,6041,5971,6001,742,7001,600
2012-12-101,6081,6101,5951,5971,766,3001,597
2012-12-071,6021,6161,6001,6031,841,7001,603
2012-12-061,6181,6231,6011,6222,812,1001,622
2012-12-051,5851,6241,5821,6051,622,4001,605
2012-12-041,5801,6001,5721,5972,576,4001,597
2012-12-031,6001,6031,5881,5932,600,2001,593
2012-11-301,5971,5971,5791,5832,505,3001,583
2012-11-291,5961,5981,5751,5781,261,3001,578
2012-11-281,5921,6001,5751,5752,193,4001,575
2012-11-271,5991,6041,5871,5924,035,8001,592
2012-11-261,6221,6481,5901,5922,605,6001,592
2012-11-221,6001,6011,5831,5872,056,3001,587
2012-11-211,6001,6041,5761,5852,877,3001,585
2012-11-201,5891,5921,5821,5853,859,8001,585
2012-11-191,6071,6101,5721,5723,500,7001,572
2012-11-161,5681,5801,5601,5752,760,3001,575
2012-11-151,5301,5691,5251,5612,100,5001,561
2012-11-141,5461,5461,5201,5281,662,6001,528
2012-11-131,5541,5541,5211,5371,835,0001,537
2012-11-121,5411,5531,5261,5271,271,3001,527
2012-11-091,5481,5531,5341,5471,486,5001,547
2012-11-081,5171,5571,5171,5531,405,7001,553
2012-11-071,5781,5841,5561,5641,528,7001,564
2012-11-061,5791,5791,5611,5681,290,6001,568
2012-11-051,5891,5911,5691,5741,412,4001,574
2012-11-021,6001,6001,5831,5881,904,6001,588
2012-11-011,6001,6011,5521,5902,720,3001,590
2012-10-311,6111,6611,5921,6163,883,4001,616
2012-10-301,6381,6461,6141,6141,562,4001,614
2012-10-291,6361,6381,6201,6281,488,0001,628
2012-10-261,6731,6781,6231,6253,460,7001,625
2012-10-251,6551,6991,6531,6832,357,6001,683
2012-10-241,6461,6641,6411,6511,610,5001,651
2012-10-231,6631,6661,6301,6402,053,9001,640
2012-10-221,6661,6711,6491,6651,434,4001,665
2012-10-191,6561,6841,6551,6771,133,0001,677
2012-10-181,6721,6721,6531,6661,472,2001,666
2012-10-171,6901,6931,6551,6581,439,9001,658
2012-10-161,6511,6741,6441,673909,9001,673
2012-10-151,6211,6441,6111,6391,297,0001,639
2012-10-121,6351,6551,6231,6351,292,7001,635
2012-10-111,6381,6571,6321,6461,148,6001,646
2012-10-101,6361,6571,6311,6481,598,0001,648
2012-10-091,6931,7021,6711,6732,250,2001,673
2012-10-051,7241,7361,7111,7121,285,7001,712
2012-10-041,6981,7251,6951,7071,136,8001,707
2012-10-031,7011,7051,6891,7011,549,1001,701
2012-10-021,7391,7451,7111,7161,237,2001,716
2012-10-011,7241,7351,7061,7241,363,3001,724
2012-09-281,7681,7691,7141,7152,405,3001,715
2012-09-271,7411,7681,7191,7671,426,5001,767
2012-09-261,7701,7841,7581,7622,026,3001,762
2012-09-251,8081,8121,7921,8071,233,5001,807
2012-09-241,8041,8101,7901,8001,139,3001,800
2012-09-211,8011,8131,7951,7981,392,6001,798
2012-09-201,8131,8251,7851,7871,938,3001,787
2012-09-191,8341,8401,8111,8271,035,6001,827
2012-09-181,8011,8321,8001,8312,034,1001,831
2012-09-141,7661,8001,7601,7832,014,4001,783
2012-09-131,7541,7821,7461,7551,403,6001,755
2012-09-121,7381,7741,7331,7601,145,5001,760
2012-09-111,7241,7411,7211,7371,069,9001,737
2012-09-101,7201,7301,7111,7281,177,3001,728
2012-09-071,7371,7371,6721,7062,727,4001,706
2012-09-061,7231,7321,6991,7081,527,4001,708
2012-09-051,7381,7481,7261,726986,0001,726
2012-09-041,7461,7571,7321,7541,014,2001,754
2012-09-031,7611,7871,7541,757720,0001,757
2012-08-311,7761,8071,7661,766969,2001,766
2012-08-301,8091,8101,7961,800467,3001,800
2012-08-291,8061,8211,7971,809621,4001,809
2012-08-281,8321,8391,8011,8101,067,8001,810
2012-08-271,8421,8431,8121,814751,7001,814
2012-08-241,8041,8261,8021,825749,9001,825
2012-08-231,8401,8451,8251,840895,9001,840
2012-08-221,8401,8571,8361,843537,8001,843
2012-08-211,8481,8561,8371,842845,1001,842
2012-08-201,8531,8571,8281,835617,7001,835
2012-08-171,8131,8371,8081,8341,188,7001,834
2012-08-161,8101,8281,8091,822932,3001,822
2012-08-151,8111,8191,8001,810980,1001,810
2012-08-141,7901,8081,7811,8071,264,5001,807
2012-08-131,7661,7781,7641,769478,8001,769
2012-08-101,7781,7861,7561,767911,7001,767
2012-08-091,7601,7771,7321,7771,522,1001,777
2012-08-081,7351,7601,7281,7371,952,6001,737
2012-08-071,7401,7401,6671,7052,986,5001,705
2012-08-061,8001,8141,7691,7702,110,9001,770
2012-08-031,7261,7611,7221,755981,2001,755
2012-08-021,7641,7791,7511,7611,200,2001,761
2012-08-011,7271,7511,7251,747736,3001,747
2012-07-311,7121,7541,7091,7461,300,5001,746
2012-07-301,7211,7231,6991,708864,5001,708
2012-07-271,6731,6981,6731,6911,266,1001,691
2012-07-261,6771,6771,6501,6621,403,6001,662
2012-07-251,6661,6861,6561,6661,343,1001,666
2012-07-241,6881,7071,6861,694824,2001,694
2012-07-231,7121,7281,6861,6861,238,5001,686
2012-07-201,7401,7491,7161,718903,3001,718
2012-07-191,7321,7511,7241,7311,301,8001,731
2012-07-181,7311,7371,7091,7131,432,6001,713
2012-07-171,7481,7481,7171,7201,023,6001,720
2012-07-131,7311,7481,7211,7401,111,8001,740
2012-07-121,7451,7491,7281,7301,029,4001,730
2012-07-111,7501,7581,7401,750777,2001,750
2012-07-101,7501,7641,7461,7501,286,3001,750
2012-07-091,7451,7501,7341,736567,4001,736
2012-07-061,7651,7691,7421,7551,229,3001,755
2012-07-051,7491,7711,7441,762892,8001,762
2012-07-041,7691,7691,7491,749951,9001,749
2012-07-031,7601,7781,7511,7531,476,8001,753
2012-07-021,7551,7611,7371,744814,8001,744
2012-06-291,7351,7621,7171,7471,780,8001,747
2012-06-281,7101,7281,6941,7271,162,3001,727
2012-06-271,6971,7011,6751,701620,9001,701
2012-06-261,7001,7101,6821,6911,487,0001,691
2012-06-251,7251,7281,7091,710679,5001,710
2012-06-221,7191,7291,7121,724668,4001,724
2012-06-211,7291,7381,7151,7331,872,7001,733
2012-06-201,7561,7671,7481,7611,162,8001,761
2012-06-191,7381,7481,7281,738864,0001,738
2012-06-181,7501,7591,7271,7371,177,7001,737
2012-06-151,7091,7211,6961,7101,155,3001,710
2012-06-141,6931,7051,6821,696583,1001,696
2012-06-131,7031,7101,6921,707748,9001,707
2012-06-121,6851,7141,6721,710781,9001,710
2012-06-111,7051,7251,7001,718866,5001,718
2012-06-081,7111,7211,6711,6801,528,1001,680
2012-06-071,6901,7101,6761,7101,083,2001,710
2012-06-061,6821,6911,6571,6861,597,6001,686
2012-06-051,6541,6661,6481,6641,010,8001,664
2012-06-041,6451,6571,6311,6371,321,5001,637
2012-06-011,6571,6731,6411,6501,296,4001,650
2012-05-311,6621,6811,6611,6811,417,2001,681
2012-05-301,6701,6881,6681,688998,6001,688
2012-05-291,6741,6861,6661,681900,8001,681
2012-05-281,6881,6911,6681,683731,9001,683
2012-05-251,6901,6981,6801,687968,4001,687
2012-05-241,6751,6911,6531,6681,624,4001,668
2012-05-231,7111,7111,6811,6911,938,2001,691
2012-05-221,7281,7331,7081,7191,679,2001,719
2012-05-211,6731,7091,6731,692983,3001,692
2012-05-181,6891,7001,6801,6871,660,5001,687
2012-05-171,7301,7371,7031,7261,486,3001,726
2012-05-161,7461,7471,7241,7311,054,4001,731
2012-05-151,7751,7861,7391,7471,206,9001,747
2012-05-141,7771,7811,7611,7711,010,0001,771
2012-05-111,8101,8131,7851,7881,146,4001,788
2012-05-101,8101,8341,7921,8061,073,1001,806
2012-05-091,8001,8281,7701,7821,382,7001,782
2012-05-081,8041,8111,7891,804923,7001,804
2012-05-071,8011,8201,7831,7961,043,3001,796
2012-05-021,8551,8571,8331,8331,026,7001,833
2012-05-011,8511,8631,8201,8231,027,5001,823
2012-04-271,8861,8931,8311,8401,493,0001,840
2012-04-261,8791,8951,8571,8681,068,4001,868
2012-04-251,8681,8931,8451,8742,132,1001,874
2012-04-241,8441,8471,8161,8301,048,1001,830
2012-04-231,8451,8811,8261,8492,179,9001,849
2012-04-201,8171,8181,7851,8081,108,4001,808
2012-04-191,8251,8331,8091,816728,4001,816
2012-04-181,8321,8461,8221,834887,7001,834
2012-04-171,7901,8161,7751,792815,2001,792
2012-04-161,7921,8051,7861,790887,7001,790
2012-04-131,8291,8291,8051,8181,058,9001,818
2012-04-121,7921,7951,7761,789979,3001,789
2012-04-111,7881,8051,7701,7981,735,2001,798
2012-04-101,7921,8121,7851,7981,388,3001,798
2012-04-091,7771,8081,7751,7921,019,1001,792
2012-04-061,7971,8091,7821,7921,139,8001,792
2012-04-051,8111,8341,7991,8221,742,5001,822
2012-04-041,8391,8431,8031,8081,208,7001,808
2012-04-031,8221,8401,8151,8351,011,8001,835
2012-04-021,8581,8641,8321,8381,623,5001,838
2012-03-301,8911,8921,8551,8591,300,6001,859
2012-03-291,8721,8871,8491,8671,473,5001,867
2012-03-281,9081,9081,8721,8871,924,8001,887
2012-03-271,9171,9421,9141,9371,356,5001,937
2012-03-261,8811,9011,8721,8881,206,1001,888
2012-03-231,8811,8891,8681,8871,614,4001,887
2012-03-221,8691,8891,8661,8801,114,3001,880
2012-03-211,8911,8911,8621,8721,254,7001,872
2012-03-191,9051,9181,8881,891917,9001,891
2012-03-161,8921,9021,8851,8941,493,3001,894
2012-03-151,8611,8871,8551,8821,608,6001,882
2012-03-141,8771,8781,8521,8581,225,1001,858
2012-03-131,8531,8581,8381,8401,502,5001,840
2012-03-121,8751,8761,8501,8511,218,3001,851
2012-03-091,8581,8741,8471,8492,386,8001,849
2012-03-081,8551,8641,8431,851943,2001,851
2012-03-071,8091,8371,8001,8331,428,5001,833
2012-03-061,8421,8541,8171,8202,050,3001,820
2012-03-051,8341,8441,8331,8381,146,7001,838
2012-03-021,8651,8841,8371,8442,236,6001,844
2012-03-011,8961,9101,8591,8691,474,6001,869
2012-02-291,8981,9241,8861,8921,905,5001,892
2012-02-281,8591,8951,8551,8891,284,1001,889
2012-02-271,8821,8901,8641,8771,493,6001,877
2012-02-241,8621,8801,8311,8742,492,2001,874
2012-02-231,8791,8881,8651,8711,372,0001,871
2012-02-221,8691,8761,8541,8661,067,4001,866
2012-02-211,8481,8671,8411,8521,299,8001,852
2012-02-201,8771,8801,8491,8521,510,7001,852
2012-02-171,8561,8841,8421,8472,130,3001,847
2012-02-161,8291,8361,8011,828917,7001,828
2012-02-151,8021,8491,8011,8461,693,3001,846
2012-02-141,7891,8051,7821,798956,5001,798
2012-02-131,7821,7981,7771,7891,221,9001,789
2012-02-101,7851,7901,7761,7821,625,4001,782
2012-02-091,7791,7881,7651,7772,014,1001,777
2012-02-081,7451,7831,7441,7833,978,4001,783
2012-02-071,6901,7081,6821,7051,234,2001,705
2012-02-061,6811,6881,6691,6821,425,4001,682
2012-02-031,6551,6681,6461,6611,392,7001,661
2012-02-021,6631,6741,6461,6621,363,7001,662
2012-02-011,6111,6551,6111,6451,481,8001,645
2012-01-311,6361,6381,6041,6162,303,8001,616
2012-01-301,6501,6611,6411,645971,7001,645
2012-01-271,6661,6751,6531,664939,2001,664
2012-01-261,6901,6921,6651,672790,0001,672
2012-01-251,6641,6941,6611,6931,446,7001,693
2012-01-241,6541,6621,6411,644918,5001,644
2012-01-231,6661,6691,6501,6571,178,2001,657
2012-01-201,6801,6881,6531,6731,298,7001,673
2012-01-191,6391,6591,6371,6571,388,1001,657
2012-01-181,6121,6491,6061,6321,335,0001,632
2012-01-171,6011,6121,5971,6111,327,9001,611
2012-01-161,6301,6301,6021,607959,8001,607
2012-01-131,6401,6491,6281,637853,8001,637
2012-01-121,6451,6511,6231,6331,102,4001,633
2012-01-111,6531,6741,6441,6511,103,8001,651
2012-01-101,6651,6731,6421,6521,375,1001,652
2012-01-061,6871,6881,6371,6411,606,1001,641
2012-01-051,6811,6881,6671,6781,345,5001,678
2012-01-041,6741,7001,6701,6951,493,1001,695

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