7741 HOYA(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,9202,9342,9002,922962,8002,922
2013-12-272,8972,9002,8692,8851,007,2002,885
2013-12-262,8602,8902,8452,884732,2002,884
2013-12-252,8502,8662,8342,856639,3002,856
2013-12-242,8672,8902,8602,8701,044,6002,870
2013-12-202,8802,8852,8572,8771,157,0002,877
2013-12-192,8822,8902,8572,8781,739,8002,878
2013-12-182,8162,8522,7962,8461,923,7002,846
2013-12-172,8622,8912,8432,8511,135,9002,851
2013-12-162,8512,8762,8112,8291,346,1002,829
2013-12-132,8912,9102,8512,8603,577,5002,860
2013-12-122,8832,9022,8632,8911,486,8002,891
2013-12-112,9282,9472,8772,9332,262,4002,933
2013-12-102,9502,9652,9352,9492,363,5002,949
2013-12-092,8802,9232,8662,9122,710,0002,912
2013-12-062,7432,8502,7412,8483,101,1002,848
2013-12-052,7802,8082,7532,7642,954,8002,764
2013-12-042,7002,7642,6902,7521,578,0002,752
2013-12-032,7392,7522,6852,7452,488,9002,745
2013-12-022,7562,7732,7502,7541,339,9002,754
2013-11-292,7752,7792,7402,7711,841,6002,771
2013-11-282,7062,7632,6992,7601,663,2002,760
2013-11-272,6592,7042,6502,6881,502,8002,688
2013-11-262,6462,6962,6462,6742,809,0002,674
2013-11-252,6492,6772,6322,6521,689,2002,652
2013-11-222,6332,6502,6042,6352,379,4002,635
2013-11-212,5202,5872,5162,5851,501,5002,585
2013-11-202,5542,5682,5462,556973,5002,556
2013-11-192,5632,5832,5452,5571,561,8002,557
2013-11-182,6092,6102,5702,5831,409,3002,583
2013-11-152,5462,6242,5332,6103,726,0002,610
2013-11-142,5992,6142,5862,5961,525,4002,596
2013-11-132,5802,5972,5742,595952,4002,595
2013-11-122,5702,5792,5492,5791,093,8002,579
2013-11-112,5802,5802,5382,5681,090,2002,568
2013-11-082,5402,5502,5132,5471,385,3002,547
2013-11-072,6002,6002,5362,5451,871,0002,545
2013-11-062,5402,5982,5312,5812,469,8002,581
2013-11-052,5192,5232,5042,5142,835,4002,514
2013-11-012,3932,4992,3812,4462,691,8002,446
2013-10-312,3342,3752,3192,3531,881,3002,353
2013-10-302,2602,3282,2602,3281,344,4002,328
2013-10-292,2772,3012,2622,281846,7002,281
2013-10-282,3132,3232,2692,318620,7002,318
2013-10-252,3202,3302,2752,280985,6002,280
2013-10-242,2852,3242,2842,317732,1002,317
2013-10-232,3432,3552,2902,290916,7002,290
2013-10-222,3252,3312,3052,324990,8002,324
2013-10-212,3352,3402,3102,325567,8002,325
2013-10-182,3002,3342,2992,324864,0002,324
2013-10-172,3232,3332,3102,328647,0002,328
2013-10-162,3222,3282,2952,314842,6002,314
2013-10-152,3122,3242,2892,3131,418,4002,313
2013-10-112,3042,3402,2992,3181,134,5002,318
2013-10-102,2422,2842,2142,2801,039,1002,280
2013-10-092,1852,2432,1612,2381,048,9002,238
2013-10-082,2022,2302,2002,220852,9002,220
2013-10-072,2402,2572,2012,215977,0002,215
2013-10-042,2242,2392,1942,224807,0002,224
2013-10-032,2752,2892,2512,2561,076,2002,256
2013-10-022,3032,3122,2312,2421,533,7002,242
2013-10-012,3102,3282,2912,316861,6002,316
2013-09-302,2822,3312,2622,3191,266,6002,319
2013-09-272,3562,3722,3132,329904,1002,329
2013-09-262,2912,3522,2712,3521,886,3002,352
2013-09-252,3002,3152,2792,3111,133,0002,311
2013-09-242,2902,3052,2762,2971,097,1002,297
2013-09-202,3052,3282,2952,3191,183,0002,319
2013-09-192,3202,3292,2972,322762,5002,322
2013-09-182,2742,3082,2702,2951,165,4002,295
2013-09-172,2252,2682,2182,244855,5002,244
2013-09-132,2052,2472,2012,2321,351,0002,232
2013-09-122,2602,2672,2222,2331,178,5002,233
2013-09-112,2922,3092,2832,2941,435,1002,294
2013-09-102,2622,3052,2582,2931,254,5002,293
2013-09-092,2622,2952,2352,2571,065,1002,257
2013-09-062,2002,2352,1992,2121,394,6002,212
2013-09-052,1612,1902,1612,175733,9002,175
2013-09-042,1202,1502,1162,144609,1002,144
2013-09-032,1012,1442,1012,141666,6002,141
2013-09-022,0962,1032,0732,078713,4002,078
2013-08-302,1552,1702,0902,0951,562,7002,095
2013-08-292,1302,1582,1242,1451,440,0002,145
2013-08-282,0832,1122,0532,1011,022,6002,101
2013-08-272,1172,1562,1162,134489,7002,134
2013-08-262,1422,1692,1422,149668,6002,149
2013-08-232,1332,1492,1032,1371,267,0002,137
2013-08-222,1592,1782,1142,1271,161,9002,127
2013-08-212,1242,1552,1142,1341,138,0002,134
2013-08-202,1082,1492,1072,113841,1002,113
2013-08-192,1232,1412,1012,141597,2002,141
2013-08-162,1362,1382,0972,1221,239,0002,122
2013-08-152,1482,1862,1442,1571,886,6002,157
2013-08-142,1022,1462,1022,1461,289,2002,146
2013-08-132,0882,0972,0692,093927,3002,093
2013-08-122,0402,0642,0252,056984,2002,056
2013-08-092,0282,0432,0072,0241,453,8002,024
2013-08-082,0502,0892,0272,0351,261,3002,035
2013-08-072,0802,0862,0532,0571,370,6002,057
2013-08-062,1602,1812,0912,1441,467,6002,144
2013-08-052,1702,1722,1302,1391,180,6002,139
2013-08-022,1892,1982,1362,1751,083,7002,175
2013-08-012,1182,1772,0992,1361,563,3002,136
2013-07-312,0462,1822,0452,1142,003,6002,114
2013-07-302,0852,1102,0512,0852,678,4002,085
2013-07-292,1632,2102,1042,1041,837,2002,104
2013-07-262,2082,2212,1612,1691,701,6002,169
2013-07-252,2602,2702,2332,2441,122,4002,244
2013-07-242,2782,2902,2572,2691,216,7002,269
2013-07-232,2812,2982,2782,291975,7002,291
2013-07-222,2832,3132,2612,2811,799,8002,281
2013-07-192,2722,2802,2252,2321,385,7002,232
2013-07-182,2462,2662,2322,2661,452,5002,266
2013-07-172,2202,2462,2142,2461,342,4002,246
2013-07-162,2182,2322,2062,227902,1002,227
2013-07-122,1952,2282,1862,2011,665,1002,201
2013-07-112,1792,1932,1542,1791,655,9002,179
2013-07-102,1502,1932,1272,1931,997,8002,193
2013-07-092,1542,1792,1432,1701,624,5002,170
2013-07-082,1752,1822,1262,1521,938,2002,152
2013-07-052,1392,1742,1392,1681,351,8002,168
2013-07-042,1182,1442,1152,122776,7002,122
2013-07-032,1502,1502,1102,1181,016,6002,118
2013-07-022,1302,1462,1092,1311,735,4002,131
2013-07-012,0952,0992,0542,0991,576,1002,099
2013-06-282,0192,1012,0002,0492,748,0002,049
2013-06-272,0002,0141,9532,0112,245,3002,011
2013-06-261,9761,9811,9231,9321,288,9001,932
2013-06-251,9661,9911,9361,9501,268,5001,950
2013-06-241,9942,0221,9501,9561,239,9001,956
2013-06-211,9362,0041,9311,9703,435,9001,970
2013-06-201,9802,0031,9501,9691,687,0001,969
2013-06-192,0242,0361,9872,0091,439,0002,009
2013-06-181,9551,9981,9551,9891,743,2001,989
2013-06-171,9141,9871,9131,9621,868,6001,962
2013-06-141,9401,9681,8981,9042,941,0001,904
2013-06-131,9401,9501,8721,8942,018,6001,894
2013-06-121,9031,9561,9021,9391,202,0001,939
2013-06-111,9621,9751,9251,9301,282,6001,930
2013-06-101,9241,9621,8911,9452,525,9001,945
2013-06-071,9001,9201,8501,8913,406,9001,891
2013-06-061,9001,9571,8861,8943,516,6001,894
2013-06-051,9522,0191,9391,9392,196,3001,939
2013-06-041,9732,0191,9601,9922,284,3001,992
2013-06-032,0462,0661,9902,0032,487,7002,003
2013-05-312,0912,1092,0412,0462,863,3002,046
2013-05-302,0512,0992,0202,0692,509,4002,069
2013-05-292,1502,1512,0762,0761,525,1002,076
2013-05-282,0132,0852,0052,0651,214,1002,065
2013-05-272,1632,1642,0442,0501,944,4002,050
2013-05-242,1272,1462,0112,1003,536,5002,100
2013-05-232,1892,2432,1222,1444,369,2002,144
2013-05-222,1482,1982,1402,1591,852,4002,159
2013-05-212,1662,2102,1522,1901,774,0002,190
2013-05-202,1642,1932,1382,1651,764,0002,165
2013-05-172,1102,1532,0822,1462,067,4002,146
2013-05-162,1612,1642,0812,1012,172,2002,101
2013-05-152,1002,1352,0912,1113,074,1002,111
2013-05-142,0372,0682,0342,0571,917,5002,057
2013-05-132,0302,0462,0062,0221,896,1002,022
2013-05-101,9902,0231,9842,0212,281,2002,021
2013-05-092,0332,0331,9511,9612,556,8001,961
2013-05-081,9692,0621,9531,9935,329,6001,993
2013-05-071,9851,9901,9561,9601,467,0001,960
2013-05-021,9401,9521,9291,940861,4001,940
2013-05-011,9401,9571,9141,952988,2001,952
2013-04-301,9641,9731,9471,9481,798,3001,948
2013-04-261,9651,9681,9211,9441,741,2001,944
2013-04-251,9111,9491,9001,9462,556,3001,946
2013-04-241,8901,9101,8731,9101,762,7001,910
2013-04-231,8901,8931,8561,8642,503,2001,864
2013-04-221,8861,9061,8781,8921,710,9001,892
2013-04-191,8891,8891,8511,8741,468,3001,874
2013-04-181,8581,9001,8431,8782,686,3001,878
2013-04-171,8911,9021,8701,8821,429,6001,882
2013-04-161,8901,9071,8561,8833,204,6001,883
2013-04-151,9451,9471,9211,9251,479,9001,925
2013-04-121,9751,9801,9411,9491,639,8001,949
2013-04-111,9911,9981,9601,9893,351,1001,989
2013-04-101,8181,9821,8151,9518,020,5001,951
2013-04-091,7971,8161,7881,8042,375,2001,804
2013-04-081,7841,7951,7571,7681,961,3001,768
2013-04-051,7651,7791,7431,7473,407,2001,747
2013-04-041,7261,7581,7151,7581,945,3001,758
2013-04-031,7381,7531,7241,7531,884,9001,753
2013-04-021,7091,7121,6991,7022,070,4001,702
2013-04-011,7391,7441,7171,7271,486,9001,727
2013-03-291,7661,7671,7441,7521,204,6001,752
2013-03-281,7761,7821,7561,7661,833,3001,766
2013-03-271,7991,8041,7701,7762,047,8001,776
2013-03-261,7981,8091,7941,7982,337,4001,798
2013-03-251,8401,8421,7921,7922,248,1001,792
2013-03-221,8311,8331,8031,8052,599,0001,805
2013-03-211,8021,8261,8001,8231,897,1001,823
2013-03-191,7881,8061,7821,7991,301,5001,799
2013-03-181,7931,7941,7781,7851,752,4001,785
2013-03-151,7921,8071,7891,7971,972,8001,797
2013-03-141,8101,8111,7821,7822,187,9001,782
2013-03-131,8051,8091,7951,8002,723,1001,800
2013-03-121,8241,8281,8091,8122,258,8001,812
2013-03-111,8251,8301,8171,8222,245,4001,822
2013-03-081,8171,8221,8071,8172,773,5001,817
2013-03-071,8281,8491,8121,8151,814,8001,815
2013-03-061,7971,8261,7891,8222,908,3001,822
2013-03-051,7881,7941,7801,7862,401,0001,786
2013-03-041,7921,8001,7681,7711,939,6001,771
2013-03-011,7781,7961,7711,7911,403,8001,791
2013-02-281,7701,7861,7671,7782,069,6001,778
2013-02-271,8021,8071,7641,7653,263,9001,765
2013-02-261,8291,8351,8131,8211,538,2001,821
2013-02-251,8561,8601,8321,8391,376,5001,839
2013-02-221,7941,8171,7871,8171,817,6001,817
2013-02-211,8511,8511,8021,8062,275,2001,806
2013-02-201,8301,8581,8261,8502,340,1001,850
2013-02-191,7731,8111,7691,8072,214,2001,807
2013-02-181,7911,7921,7761,7861,324,4001,786
2013-02-151,7771,7871,7721,7821,986,3001,782
2013-02-141,7761,7831,7701,7822,239,4001,782
2013-02-131,7731,7821,7661,7762,955,6001,776
2013-02-121,7861,7951,7721,7741,917,1001,774
2013-02-081,7751,7831,7721,7752,283,6001,775
2013-02-071,7731,7891,7721,7761,581,3001,776
2013-02-061,8001,8001,7751,7752,825,0001,775
2013-02-051,7601,7771,7521,7671,980,6001,767
2013-02-041,7751,7781,7621,7692,322,5001,769
2013-02-011,7801,7841,7591,7622,070,7001,762
2013-01-311,7951,8101,7501,7654,203,9001,765
2013-01-301,7751,7961,7591,7851,962,0001,785
2013-01-291,7451,7611,7251,7581,141,0001,758
2013-01-281,7821,7821,7491,7562,598,6001,756
2013-01-251,7691,7821,7581,7822,420,6001,782
2013-01-241,7701,7701,7471,7611,818,2001,761
2013-01-231,7801,7871,7711,7771,905,2001,777
2013-01-221,7801,7891,7711,7882,239,4001,788
2013-01-211,7771,7871,7721,7781,777,7001,778
2013-01-181,7811,7891,7651,7771,805,2001,777
2013-01-171,7861,7861,7491,7701,599,5001,770
2013-01-161,7951,8041,7691,7711,820,6001,771
2013-01-151,8101,8131,7881,7961,337,8001,796
2013-01-111,8041,8101,7811,7922,095,4001,792
2013-01-101,7491,7891,7491,7812,263,6001,781
2013-01-091,7361,7471,7251,7362,046,5001,736
2013-01-081,7581,7581,7341,7382,294,2001,738
2013-01-071,7571,7621,7421,7512,005,7001,751
2013-01-041,7591,7601,7381,7443,379,1001,744

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