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
2013-12-30	2,920	2,934	2,900	2,922	962,800	2,922
2013-12-27	2,897	2,900	2,869	2,885	1,007,200	2,885
2013-12-26	2,860	2,890	2,845	2,884	732,200	2,884
2013-12-25	2,850	2,866	2,834	2,856	639,300	2,856
2013-12-24	2,867	2,890	2,860	2,870	1,044,600	2,870
2013-12-20	2,880	2,885	2,857	2,877	1,157,000	2,877
2013-12-19	2,882	2,890	2,857	2,878	1,739,800	2,878
2013-12-18	2,816	2,852	2,796	2,846	1,923,700	2,846
2013-12-17	2,862	2,891	2,843	2,851	1,135,900	2,851
2013-12-16	2,851	2,876	2,811	2,829	1,346,100	2,829
2013-12-13	2,891	2,910	2,851	2,860	3,577,500	2,860
2013-12-12	2,883	2,902	2,863	2,891	1,486,800	2,891
2013-12-11	2,928	2,947	2,877	2,933	2,262,400	2,933
2013-12-10	2,950	2,965	2,935	2,949	2,363,500	2,949
2013-12-09	2,880	2,923	2,866	2,912	2,710,000	2,912
2013-12-06	2,743	2,850	2,741	2,848	3,101,100	2,848
2013-12-05	2,780	2,808	2,753	2,764	2,954,800	2,764
2013-12-04	2,700	2,764	2,690	2,752	1,578,000	2,752
2013-12-03	2,739	2,752	2,685	2,745	2,488,900	2,745
2013-12-02	2,756	2,773	2,750	2,754	1,339,900	2,754
2013-11-29	2,775	2,779	2,740	2,771	1,841,600	2,771
2013-11-28	2,706	2,763	2,699	2,760	1,663,200	2,760
2013-11-27	2,659	2,704	2,650	2,688	1,502,800	2,688
2013-11-26	2,646	2,696	2,646	2,674	2,809,000	2,674
2013-11-25	2,649	2,677	2,632	2,652	1,689,200	2,652
2013-11-22	2,633	2,650	2,604	2,635	2,379,400	2,635
2013-11-21	2,520	2,587	2,516	2,585	1,501,500	2,585
2013-11-20	2,554	2,568	2,546	2,556	973,500	2,556
2013-11-19	2,563	2,583	2,545	2,557	1,561,800	2,557
2013-11-18	2,609	2,610	2,570	2,583	1,409,300	2,583
2013-11-15	2,546	2,624	2,533	2,610	3,726,000	2,610
2013-11-14	2,599	2,614	2,586	2,596	1,525,400	2,596
2013-11-13	2,580	2,597	2,574	2,595	952,400	2,595
2013-11-12	2,570	2,579	2,549	2,579	1,093,800	2,579
2013-11-11	2,580	2,580	2,538	2,568	1,090,200	2,568
2013-11-08	2,540	2,550	2,513	2,547	1,385,300	2,547
2013-11-07	2,600	2,600	2,536	2,545	1,871,000	2,545
2013-11-06	2,540	2,598	2,531	2,581	2,469,800	2,581
2013-11-05	2,519	2,523	2,504	2,514	2,835,400	2,514
2013-11-01	2,393	2,499	2,381	2,446	2,691,800	2,446
2013-10-31	2,334	2,375	2,319	2,353	1,881,300	2,353
2013-10-30	2,260	2,328	2,260	2,328	1,344,400	2,328
2013-10-29	2,277	2,301	2,262	2,281	846,700	2,281
2013-10-28	2,313	2,323	2,269	2,318	620,700	2,318
2013-10-25	2,320	2,330	2,275	2,280	985,600	2,280
2013-10-24	2,285	2,324	2,284	2,317	732,100	2,317
2013-10-23	2,343	2,355	2,290	2,290	916,700	2,290
2013-10-22	2,325	2,331	2,305	2,324	990,800	2,324
2013-10-21	2,335	2,340	2,310	2,325	567,800	2,325
2013-10-18	2,300	2,334	2,299	2,324	864,000	2,324
2013-10-17	2,323	2,333	2,310	2,328	647,000	2,328
2013-10-16	2,322	2,328	2,295	2,314	842,600	2,314
2013-10-15	2,312	2,324	2,289	2,313	1,418,400	2,313
2013-10-11	2,304	2,340	2,299	2,318	1,134,500	2,318
2013-10-10	2,242	2,284	2,214	2,280	1,039,100	2,280
2013-10-09	2,185	2,243	2,161	2,238	1,048,900	2,238
2013-10-08	2,202	2,230	2,200	2,220	852,900	2,220
2013-10-07	2,240	2,257	2,201	2,215	977,000	2,215
2013-10-04	2,224	2,239	2,194	2,224	807,000	2,224
2013-10-03	2,275	2,289	2,251	2,256	1,076,200	2,256
2013-10-02	2,303	2,312	2,231	2,242	1,533,700	2,242
2013-10-01	2,310	2,328	2,291	2,316	861,600	2,316
2013-09-30	2,282	2,331	2,262	2,319	1,266,600	2,319
2013-09-27	2,356	2,372	2,313	2,329	904,100	2,329
2013-09-26	2,291	2,352	2,271	2,352	1,886,300	2,352
2013-09-25	2,300	2,315	2,279	2,311	1,133,000	2,311
2013-09-24	2,290	2,305	2,276	2,297	1,097,100	2,297
2013-09-20	2,305	2,328	2,295	2,319	1,183,000	2,319
2013-09-19	2,320	2,329	2,297	2,322	762,500	2,322
2013-09-18	2,274	2,308	2,270	2,295	1,165,400	2,295
2013-09-17	2,225	2,268	2,218	2,244	855,500	2,244
2013-09-13	2,205	2,247	2,201	2,232	1,351,000	2,232
2013-09-12	2,260	2,267	2,222	2,233	1,178,500	2,233
2013-09-11	2,292	2,309	2,283	2,294	1,435,100	2,294
2013-09-10	2,262	2,305	2,258	2,293	1,254,500	2,293
2013-09-09	2,262	2,295	2,235	2,257	1,065,100	2,257
2013-09-06	2,200	2,235	2,199	2,212	1,394,600	2,212
2013-09-05	2,161	2,190	2,161	2,175	733,900	2,175
2013-09-04	2,120	2,150	2,116	2,144	609,100	2,144
2013-09-03	2,101	2,144	2,101	2,141	666,600	2,141
2013-09-02	2,096	2,103	2,073	2,078	713,400	2,078
2013-08-30	2,155	2,170	2,090	2,095	1,562,700	2,095
2013-08-29	2,130	2,158	2,124	2,145	1,440,000	2,145
2013-08-28	2,083	2,112	2,053	2,101	1,022,600	2,101
2013-08-27	2,117	2,156	2,116	2,134	489,700	2,134
2013-08-26	2,142	2,169	2,142	2,149	668,600	2,149
2013-08-23	2,133	2,149	2,103	2,137	1,267,000	2,137
2013-08-22	2,159	2,178	2,114	2,127	1,161,900	2,127
2013-08-21	2,124	2,155	2,114	2,134	1,138,000	2,134
2013-08-20	2,108	2,149	2,107	2,113	841,100	2,113
2013-08-19	2,123	2,141	2,101	2,141	597,200	2,141
2013-08-16	2,136	2,138	2,097	2,122	1,239,000	2,122
2013-08-15	2,148	2,186	2,144	2,157	1,886,600	2,157
2013-08-14	2,102	2,146	2,102	2,146	1,289,200	2,146
2013-08-13	2,088	2,097	2,069	2,093	927,300	2,093
2013-08-12	2,040	2,064	2,025	2,056	984,200	2,056
2013-08-09	2,028	2,043	2,007	2,024	1,453,800	2,024
2013-08-08	2,050	2,089	2,027	2,035	1,261,300	2,035
2013-08-07	2,080	2,086	2,053	2,057	1,370,600	2,057
2013-08-06	2,160	2,181	2,091	2,144	1,467,600	2,144
2013-08-05	2,170	2,172	2,130	2,139	1,180,600	2,139
2013-08-02	2,189	2,198	2,136	2,175	1,083,700	2,175
2013-08-01	2,118	2,177	2,099	2,136	1,563,300	2,136
2013-07-31	2,046	2,182	2,045	2,114	2,003,600	2,114
2013-07-30	2,085	2,110	2,051	2,085	2,678,400	2,085
2013-07-29	2,163	2,210	2,104	2,104	1,837,200	2,104
2013-07-26	2,208	2,221	2,161	2,169	1,701,600	2,169
2013-07-25	2,260	2,270	2,233	2,244	1,122,400	2,244
2013-07-24	2,278	2,290	2,257	2,269	1,216,700	2,269
2013-07-23	2,281	2,298	2,278	2,291	975,700	2,291
2013-07-22	2,283	2,313	2,261	2,281	1,799,800	2,281
2013-07-19	2,272	2,280	2,225	2,232	1,385,700	2,232
2013-07-18	2,246	2,266	2,232	2,266	1,452,500	2,266
2013-07-17	2,220	2,246	2,214	2,246	1,342,400	2,246
2013-07-16	2,218	2,232	2,206	2,227	902,100	2,227
2013-07-12	2,195	2,228	2,186	2,201	1,665,100	2,201
2013-07-11	2,179	2,193	2,154	2,179	1,655,900	2,179
2013-07-10	2,150	2,193	2,127	2,193	1,997,800	2,193
2013-07-09	2,154	2,179	2,143	2,170	1,624,500	2,170
2013-07-08	2,175	2,182	2,126	2,152	1,938,200	2,152
2013-07-05	2,139	2,174	2,139	2,168	1,351,800	2,168
2013-07-04	2,118	2,144	2,115	2,122	776,700	2,122
2013-07-03	2,150	2,150	2,110	2,118	1,016,600	2,118
2013-07-02	2,130	2,146	2,109	2,131	1,735,400	2,131
2013-07-01	2,095	2,099	2,054	2,099	1,576,100	2,099
2013-06-28	2,019	2,101	2,000	2,049	2,748,000	2,049
2013-06-27	2,000	2,014	1,953	2,011	2,245,300	2,011
2013-06-26	1,976	1,981	1,923	1,932	1,288,900	1,932
2013-06-25	1,966	1,991	1,936	1,950	1,268,500	1,950
2013-06-24	1,994	2,022	1,950	1,956	1,239,900	1,956
2013-06-21	1,936	2,004	1,931	1,970	3,435,900	1,970
2013-06-20	1,980	2,003	1,950	1,969	1,687,000	1,969
2013-06-19	2,024	2,036	1,987	2,009	1,439,000	2,009
2013-06-18	1,955	1,998	1,955	1,989	1,743,200	1,989
2013-06-17	1,914	1,987	1,913	1,962	1,868,600	1,962
2013-06-14	1,940	1,968	1,898	1,904	2,941,000	1,904
2013-06-13	1,940	1,950	1,872	1,894	2,018,600	1,894
2013-06-12	1,903	1,956	1,902	1,939	1,202,000	1,939
2013-06-11	1,962	1,975	1,925	1,930	1,282,600	1,930
2013-06-10	1,924	1,962	1,891	1,945	2,525,900	1,945
2013-06-07	1,900	1,920	1,850	1,891	3,406,900	1,891
2013-06-06	1,900	1,957	1,886	1,894	3,516,600	1,894
2013-06-05	1,952	2,019	1,939	1,939	2,196,300	1,939
2013-06-04	1,973	2,019	1,960	1,992	2,284,300	1,992
2013-06-03	2,046	2,066	1,990	2,003	2,487,700	2,003
2013-05-31	2,091	2,109	2,041	2,046	2,863,300	2,046
2013-05-30	2,051	2,099	2,020	2,069	2,509,400	2,069
2013-05-29	2,150	2,151	2,076	2,076	1,525,100	2,076
2013-05-28	2,013	2,085	2,005	2,065	1,214,100	2,065
2013-05-27	2,163	2,164	2,044	2,050	1,944,400	2,050
2013-05-24	2,127	2,146	2,011	2,100	3,536,500	2,100
2013-05-23	2,189	2,243	2,122	2,144	4,369,200	2,144
2013-05-22	2,148	2,198	2,140	2,159	1,852,400	2,159
2013-05-21	2,166	2,210	2,152	2,190	1,774,000	2,190
2013-05-20	2,164	2,193	2,138	2,165	1,764,000	2,165
2013-05-17	2,110	2,153	2,082	2,146	2,067,400	2,146
2013-05-16	2,161	2,164	2,081	2,101	2,172,200	2,101
2013-05-15	2,100	2,135	2,091	2,111	3,074,100	2,111
2013-05-14	2,037	2,068	2,034	2,057	1,917,500	2,057
2013-05-13	2,030	2,046	2,006	2,022	1,896,100	2,022
2013-05-10	1,990	2,023	1,984	2,021	2,281,200	2,021
2013-05-09	2,033	2,033	1,951	1,961	2,556,800	1,961
2013-05-08	1,969	2,062	1,953	1,993	5,329,600	1,993
2013-05-07	1,985	1,990	1,956	1,960	1,467,000	1,960
2013-05-02	1,940	1,952	1,929	1,940	861,400	1,940
2013-05-01	1,940	1,957	1,914	1,952	988,200	1,952
2013-04-30	1,964	1,973	1,947	1,948	1,798,300	1,948
2013-04-26	1,965	1,968	1,921	1,944	1,741,200	1,944
2013-04-25	1,911	1,949	1,900	1,946	2,556,300	1,946
2013-04-24	1,890	1,910	1,873	1,910	1,762,700	1,910
2013-04-23	1,890	1,893	1,856	1,864	2,503,200	1,864
2013-04-22	1,886	1,906	1,878	1,892	1,710,900	1,892
2013-04-19	1,889	1,889	1,851	1,874	1,468,300	1,874
2013-04-18	1,858	1,900	1,843	1,878	2,686,300	1,878
2013-04-17	1,891	1,902	1,870	1,882	1,429,600	1,882
2013-04-16	1,890	1,907	1,856	1,883	3,204,600	1,883
2013-04-15	1,945	1,947	1,921	1,925	1,479,900	1,925
2013-04-12	1,975	1,980	1,941	1,949	1,639,800	1,949
2013-04-11	1,991	1,998	1,960	1,989	3,351,100	1,989
2013-04-10	1,818	1,982	1,815	1,951	8,020,500	1,951
2013-04-09	1,797	1,816	1,788	1,804	2,375,200	1,804
2013-04-08	1,784	1,795	1,757	1,768	1,961,300	1,768
2013-04-05	1,765	1,779	1,743	1,747	3,407,200	1,747
2013-04-04	1,726	1,758	1,715	1,758	1,945,300	1,758
2013-04-03	1,738	1,753	1,724	1,753	1,884,900	1,753
2013-04-02	1,709	1,712	1,699	1,702	2,070,400	1,702
2013-04-01	1,739	1,744	1,717	1,727	1,486,900	1,727
2013-03-29	1,766	1,767	1,744	1,752	1,204,600	1,752
2013-03-28	1,776	1,782	1,756	1,766	1,833,300	1,766
2013-03-27	1,799	1,804	1,770	1,776	2,047,800	1,776
2013-03-26	1,798	1,809	1,794	1,798	2,337,400	1,798
2013-03-25	1,840	1,842	1,792	1,792	2,248,100	1,792
2013-03-22	1,831	1,833	1,803	1,805	2,599,000	1,805
2013-03-21	1,802	1,826	1,800	1,823	1,897,100	1,823
2013-03-19	1,788	1,806	1,782	1,799	1,301,500	1,799
2013-03-18	1,793	1,794	1,778	1,785	1,752,400	1,785
2013-03-15	1,792	1,807	1,789	1,797	1,972,800	1,797
2013-03-14	1,810	1,811	1,782	1,782	2,187,900	1,782
2013-03-13	1,805	1,809	1,795	1,800	2,723,100	1,800
2013-03-12	1,824	1,828	1,809	1,812	2,258,800	1,812
2013-03-11	1,825	1,830	1,817	1,822	2,245,400	1,822
2013-03-08	1,817	1,822	1,807	1,817	2,773,500	1,817
2013-03-07	1,828	1,849	1,812	1,815	1,814,800	1,815
2013-03-06	1,797	1,826	1,789	1,822	2,908,300	1,822
2013-03-05	1,788	1,794	1,780	1,786	2,401,000	1,786
2013-03-04	1,792	1,800	1,768	1,771	1,939,600	1,771
2013-03-01	1,778	1,796	1,771	1,791	1,403,800	1,791
2013-02-28	1,770	1,786	1,767	1,778	2,069,600	1,778
2013-02-27	1,802	1,807	1,764	1,765	3,263,900	1,765
2013-02-26	1,829	1,835	1,813	1,821	1,538,200	1,821
2013-02-25	1,856	1,860	1,832	1,839	1,376,500	1,839
2013-02-22	1,794	1,817	1,787	1,817	1,817,600	1,817
2013-02-21	1,851	1,851	1,802	1,806	2,275,200	1,806
2013-02-20	1,830	1,858	1,826	1,850	2,340,100	1,850
2013-02-19	1,773	1,811	1,769	1,807	2,214,200	1,807
2013-02-18	1,791	1,792	1,776	1,786	1,324,400	1,786
2013-02-15	1,777	1,787	1,772	1,782	1,986,300	1,782
2013-02-14	1,776	1,783	1,770	1,782	2,239,400	1,782
2013-02-13	1,773	1,782	1,766	1,776	2,955,600	1,776
2013-02-12	1,786	1,795	1,772	1,774	1,917,100	1,774
2013-02-08	1,775	1,783	1,772	1,775	2,283,600	1,775
2013-02-07	1,773	1,789	1,772	1,776	1,581,300	1,776
2013-02-06	1,800	1,800	1,775	1,775	2,825,000	1,775
2013-02-05	1,760	1,777	1,752	1,767	1,980,600	1,767
2013-02-04	1,775	1,778	1,762	1,769	2,322,500	1,769
2013-02-01	1,780	1,784	1,759	1,762	2,070,700	1,762
2013-01-31	1,795	1,810	1,750	1,765	4,203,900	1,765
2013-01-30	1,775	1,796	1,759	1,785	1,962,000	1,785
2013-01-29	1,745	1,761	1,725	1,758	1,141,000	1,758
2013-01-28	1,782	1,782	1,749	1,756	2,598,600	1,756
2013-01-25	1,769	1,782	1,758	1,782	2,420,600	1,782
2013-01-24	1,770	1,770	1,747	1,761	1,818,200	1,761
2013-01-23	1,780	1,787	1,771	1,777	1,905,200	1,777
2013-01-22	1,780	1,789	1,771	1,788	2,239,400	1,788
2013-01-21	1,777	1,787	1,772	1,778	1,777,700	1,778
2013-01-18	1,781	1,789	1,765	1,777	1,805,200	1,777
2013-01-17	1,786	1,786	1,749	1,770	1,599,500	1,770
2013-01-16	1,795	1,804	1,769	1,771	1,820,600	1,771
2013-01-15	1,810	1,813	1,788	1,796	1,337,800	1,796
2013-01-11	1,804	1,810	1,781	1,792	2,095,400	1,792
2013-01-10	1,749	1,789	1,749	1,781	2,263,600	1,781
2013-01-09	1,736	1,747	1,725	1,736	2,046,500	1,736
2013-01-08	1,758	1,758	1,734	1,738	2,294,200	1,738
2013-01-07	1,757	1,762	1,742	1,751	2,005,700	1,751
2013-01-04	1,759	1,760	1,738	1,744	3,379,100	1,744

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30