7741 HOYA(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	10,460	10,500	10,395	10,450	537,700	10,450
2019-12-27	10,475	10,590	10,420	10,530	1,151,400	10,530
2019-12-26	10,330	10,475	10,320	10,435	679,000	10,435
2019-12-25	10,160	10,250	10,155	10,220	274,100	10,220
2019-12-24	10,190	10,245	10,160	10,220	269,200	10,220
2019-12-23	10,300	10,310	10,125	10,185	508,900	10,185
2019-12-20	10,165	10,365	10,160	10,225	1,053,000	10,225
2019-12-19	10,285	10,390	10,115	10,215	809,300	10,215
2019-12-18	10,250	10,395	10,220	10,280	1,091,300	10,280
2019-12-17	10,100	10,395	10,080	10,395	1,680,300	10,395
2019-12-16	9,761	9,811	9,662	9,722	1,068,400	9,722
2019-12-13	9,799	10,090	9,727	9,895	1,560,600	9,895
2019-12-12	9,699	9,789	9,618	9,697	1,293,300	9,697
2019-12-11	9,978	10,035	9,793	9,800	984,000	9,800
2019-12-10	9,955	10,020	9,900	9,924	747,200	9,924
2019-12-09	9,967	9,967	9,864	9,942	514,200	9,942
2019-12-06	9,881	9,967	9,841	9,967	655,700	9,967
2019-12-05	9,948	10,010	9,866	9,909	717,300	9,909
2019-12-04	9,866	9,979	9,851	9,947	618,500	9,947
2019-12-03	9,900	10,020	9,890	9,965	662,900	9,965
2019-12-02	10,025	10,050	9,951	10,025	578,500	10,025
2019-11-29	10,100	10,100	9,973	9,990	607,900	9,990
2019-11-28	10,070	10,135	9,984	10,080	782,100	10,080
2019-11-27	9,953	10,130	9,925	10,080	771,100	10,080
2019-11-26	9,817	10,085	9,817	9,965	3,236,100	9,965
2019-11-25	9,912	9,921	9,650	9,716	994,100	9,716
2019-11-22	9,878	9,920	9,708	9,839	1,076,100	9,839
2019-11-21	9,743	9,888	9,663	9,878	1,365,500	9,878
2019-11-20	9,723	9,802	9,649	9,769	1,092,700	9,769
2019-11-19	9,750	9,765	9,620	9,724	1,640,100	9,724
2019-11-18	9,670	9,813	9,649	9,812	1,664,400	9,812
2019-11-15	9,488	9,652	9,443	9,626	1,699,500	9,626
2019-11-14	9,421	9,520	9,343	9,413	1,350,500	9,413
2019-11-13	9,250	9,345	9,211	9,305	1,688,600	9,305
2019-11-12	9,351	9,351	9,207	9,251	1,133,700	9,251
2019-11-11	9,269	9,429	9,262	9,361	1,338,400	9,361
2019-11-08	9,287	9,300	9,031	9,151	1,808,600	9,151
2019-11-07	9,374	9,401	9,296	9,324	1,334,800	9,324
2019-11-06	9,650	9,660	9,308	9,311	1,463,900	9,311
2019-11-05	9,450	9,660	9,450	9,600	1,300,500	9,600
2019-11-01	9,480	9,512	9,382	9,408	1,185,200	9,408
2019-10-31	9,677	9,843	9,599	9,603	1,039,800	9,603
2019-10-30	9,550	9,769	9,422	9,725	1,869,500	9,725
2019-10-29	9,279	9,528	9,108	9,506	2,232,000	9,506
2019-10-28	8,998	9,189	8,967	9,133	734,300	9,133
2019-10-25	8,929	9,039	8,865	9,027	823,200	9,027
2019-10-24	8,936	8,971	8,849	8,851	1,332,300	8,851
2019-10-23	9,127	9,150	8,882	8,891	1,341,700	8,891
2019-10-21	9,320	9,327	9,122	9,176	823,000	9,176
2019-10-18	9,200	9,290	9,177	9,201	1,385,800	9,201
2019-10-17	9,242	9,257	8,998	9,104	1,123,800	9,104
2019-10-16	9,180	9,322	9,161	9,282	1,572,900	9,282
2019-10-15	8,951	9,035	8,951	9,000	1,452,300	9,000
2019-10-11	8,850	8,997	8,821	8,931	1,054,200	8,931
2019-10-10	8,806	8,821	8,714	8,764	706,600	8,764
2019-10-09	8,791	8,853	8,736	8,853	1,120,700	8,853
2019-10-08	8,600	8,866	8,578	8,857	1,327,000	8,857
2019-10-07	8,556	8,613	8,512	8,524	861,000	8,524
2019-10-04	8,497	8,550	8,451	8,543	877,200	8,543
2019-10-03	8,611	8,623	8,547	8,569	761,600	8,569
2019-10-02	8,774	8,774	8,611	8,700	1,182,500	8,700
2019-10-01	8,918	8,937	8,844	8,883	466,600	8,883
2019-09-30	8,856	8,886	8,782	8,819	705,900	8,819
2019-09-27	8,920	8,959	8,834	8,948	981,100	8,948
2019-09-26	8,990	9,009	8,847	8,884	1,093,600	8,884
2019-09-25	8,836	9,011	8,831	9,000	1,049,800	9,000
2019-09-24	8,800	9,018	8,765	8,950	1,308,600	8,950
2019-09-20	8,970	9,006	8,635	8,800	2,121,800	8,800
2019-09-19	8,789	8,888	8,779	8,850	1,241,300	8,850
2019-09-18	8,855	8,901	8,754	8,789	987,100	8,789
2019-09-17	8,821	9,009	8,792	8,944	1,146,300	8,944
2019-09-13	8,758	8,871	8,695	8,856	1,808,100	8,856
2019-09-12	8,917	8,921	8,788	8,790	1,453,700	8,790
2019-09-11	8,788	8,962	8,720	8,940	1,646,000	8,940
2019-09-10	9,051	9,093	8,939	8,962	978,100	8,962
2019-09-09	9,000	9,196	8,961	9,194	717,100	9,194
2019-09-06	8,953	9,033	8,903	9,000	1,073,600	9,000
2019-09-05	8,664	9,120	8,661	9,089	1,316,400	9,089
2019-09-04	8,613	8,672	8,598	8,646	674,900	8,646
2019-09-03	8,536	8,647	8,521	8,608	343,000	8,608
2019-09-02	8,536	8,620	8,536	8,557	326,900	8,557
2019-08-30	8,639	8,665	8,552	8,649	794,800	8,649
2019-08-29	8,591	8,591	8,466	8,502	692,000	8,502
2019-08-28	8,568	8,606	8,513	8,585	590,500	8,585
2019-08-27	8,557	8,617	8,502	8,573	645,700	8,573
2019-08-26	8,313	8,546	8,312	8,539	816,000	8,539
2019-08-23	8,502	8,578	8,427	8,552	572,600	8,552
2019-08-22	8,629	8,680	8,581	8,613	563,600	8,613
2019-08-21	8,480	8,614	8,469	8,609	590,500	8,609
2019-08-20	8,508	8,573	8,464	8,550	651,300	8,550
2019-08-19	8,398	8,489	8,337	8,480	653,900	8,480
2019-08-16	8,286	8,388	8,261	8,365	757,700	8,365
2019-08-15	8,424	8,479	8,277	8,367	855,300	8,367
2019-08-14	8,551	8,630	8,487	8,630	842,900	8,630
2019-08-13	8,461	8,602	8,372	8,515	1,228,500	8,515
2019-08-09	8,400	8,466	8,387	8,444	873,300	8,444
2019-08-08	8,116	8,324	8,100	8,322	1,010,400	8,322
2019-08-07	7,993	8,150	7,883	8,141	943,100	8,141
2019-08-06	7,715	7,966	7,700	7,953	948,700	7,953
2019-08-05	8,169	8,169	7,955	8,015	1,275,600	8,015
2019-08-02	8,255	8,343	8,230	8,319	1,155,500	8,319
2019-08-01	8,342	8,356	8,256	8,282	1,004,900	8,282
2019-07-31	8,531	8,566	8,400	8,405	1,689,400	8,405
2019-07-30	8,586	8,701	8,347	8,464	2,032,600	8,464
2019-07-29	8,459	8,546	8,449	8,542	1,159,800	8,542
2019-07-26	8,450	8,470	8,392	8,444	814,500	8,444
2019-07-25	8,355	8,379	8,264	8,330	679,200	8,330
2019-07-24	8,210	8,365	8,156	8,365	1,331,900	8,365
2019-07-23	8,029	8,219	8,029	8,157	1,014,700	8,157
2019-07-22	8,019	8,031	7,902	8,000	1,280,800	8,000
2019-07-19	8,112	8,171	8,025	8,120	994,200	8,120
2019-07-18	8,165	8,198	8,072	8,111	1,184,000	8,111
2019-07-17	8,170	8,195	8,135	8,163	774,300	8,163
2019-07-16	8,328	8,328	8,196	8,233	876,900	8,233
2019-07-12	8,264	8,352	8,214	8,344	1,206,100	8,344
2019-07-11	8,096	8,207	8,059	8,155	1,174,700	8,155
2019-07-10	7,927	8,023	7,904	7,998	850,200	7,998
2019-07-09	7,972	8,058	7,902	7,976	848,500	7,976
2019-07-08	7,980	8,010	7,917	7,971	893,100	7,971
2019-07-05	7,917	8,003	7,894	7,980	837,000	7,980
2019-07-04	7,955	7,978	7,851	7,936	1,271,100	7,936
2019-07-03	8,155	8,196	8,046	8,061	1,322,600	8,061
2019-07-02	8,273	8,300	8,228	8,241	725,200	8,241
2019-07-01	8,257	8,368	8,227	8,275	1,049,700	8,275
2019-06-28	8,079	8,272	8,020	8,254	1,509,600	8,254
2019-06-27	7,980	8,095	7,973	8,095	1,128,800	8,095
2019-06-26	8,052	8,120	7,991	8,035	1,108,600	8,035
2019-06-25	8,004	8,111	7,990	8,045	755,900	8,045
2019-06-24	8,015	8,071	7,964	8,049	752,100	8,049
2019-06-21	8,070	8,080	7,965	7,994	1,679,800	7,994
2019-06-20	8,060	8,124	8,002	8,103	1,023,400	8,103
2019-06-19	8,074	8,074	7,902	8,061	1,588,200	8,061
2019-06-18	8,026	8,090	7,928	7,950	1,214,400	7,950
2019-06-17	7,967	8,068	7,901	8,010	802,100	8,010
2019-06-14	8,085	8,085	7,932	8,043	1,627,800	8,043
2019-06-13	8,101	8,136	8,022	8,085	1,104,700	8,085
2019-06-12	7,978	8,168	7,958	8,116	1,239,700	8,116
2019-06-11	7,919	7,949	7,850	7,946	611,000	7,946
2019-06-10	7,814	7,965	7,795	7,939	756,100	7,939
2019-06-07	7,655	7,717	7,649	7,690	574,700	7,690
2019-06-06	7,672	7,689	7,615	7,648	1,069,100	7,648
2019-06-05	7,538	7,699	7,501	7,693	1,623,200	7,693
2019-06-04	7,297	7,327	7,229	7,287	1,456,500	7,287
2019-06-03	7,295	7,437	7,216	7,366	1,778,500	7,366
2019-05-31	7,570	7,668	7,512	7,558	1,578,700	7,558
2019-05-30	7,784	7,816	7,591	7,639	1,214,000	7,639
2019-05-29	7,866	7,905	7,832	7,870	900,400	7,870
2019-05-28	7,868	7,986	7,842	7,940	2,105,300	7,940
2019-05-27	7,747	7,806	7,699	7,788	570,800	7,788
2019-05-24	7,780	7,808	7,678	7,752	1,261,800	7,752
2019-05-23	7,759	7,814	7,691	7,765	1,368,200	7,765
2019-05-22	7,879	7,907	7,689	7,689	1,449,700	7,689
2019-05-21	7,788	7,897	7,786	7,840	1,207,000	7,840
2019-05-20	7,936	7,976	7,884	7,896	937,600	7,896
2019-05-17	8,057	8,131	7,994	8,009	1,158,800	8,009
2019-05-16	8,000	8,009	7,844	7,994	1,324,900	7,994
2019-05-15	7,802	7,909	7,653	7,900	1,516,400	7,900
2019-05-14	7,535	7,739	7,496	7,732	1,129,300	7,732
2019-05-13	7,700	7,757	7,677	7,722	1,266,100	7,722
2019-05-10	7,722	7,815	7,658	7,724	1,608,000	7,724
2019-05-09	7,661	7,748	7,629	7,703	1,519,400	7,703
2019-05-08	7,720	7,780	7,585	7,685	2,613,000	7,685
2019-05-07	7,720	8,165	7,552	8,127	2,853,300	8,127
2019-04-26	7,602	7,825	7,568	7,815	1,286,000	7,815
2019-04-25	7,559	7,650	7,559	7,634	619,700	7,634
2019-04-24	7,618	7,682	7,559	7,580	741,300	7,580
2019-04-23	7,509	7,567	7,463	7,549	784,000	7,549
2019-04-22	7,451	7,534	7,418	7,515	379,600	7,515
2019-04-19	7,450	7,494	7,382	7,446	545,900	7,446
2019-04-18	7,602	7,615	7,408	7,430	718,600	7,430
2019-04-17	7,667	7,667	7,540	7,612	933,800	7,612
2019-04-16	7,588	7,616	7,543	7,595	679,600	7,595
2019-04-15	7,598	7,652	7,573	7,620	922,900	7,620
2019-04-12	7,645	7,655	7,505	7,564	773,800	7,564
2019-04-11	7,559	7,653	7,533	7,600	1,357,000	7,600
2019-04-10	7,484	7,645	7,450	7,639	751,700	7,639
2019-04-09	7,568	7,613	7,524	7,600	1,097,700	7,600
2019-04-08	7,504	7,535	7,436	7,510	1,042,800	7,510
2019-04-05	7,596	7,625	7,509	7,540	1,008,500	7,540
2019-04-04	7,659	7,713	7,602	7,664	908,100	7,664
2019-04-03	7,630	7,736	7,606	7,680	959,500	7,680
2019-04-02	7,579	7,612	7,538	7,582	1,617,400	7,582
2019-04-01	7,400	7,532	7,357	7,480	1,785,300	7,480
2019-03-29	7,322	7,333	7,260	7,309	1,031,100	7,309
2019-03-28	7,309	7,332	7,200	7,322	995,000	7,322
2019-03-27	7,280	7,431	7,280	7,420	1,103,700	7,420
2019-03-26	7,369	7,420	7,330	7,382	1,647,700	7,382
2019-03-25	7,266	7,316	7,233	7,296	924,700	7,296
2019-03-22	7,330	7,437	7,300	7,390	1,166,100	7,390
2019-03-20	7,279	7,350	7,271	7,317	938,100	7,317
2019-03-19	7,352	7,402	7,301	7,391	657,800	7,391
2019-03-18	7,400	7,440	7,329	7,400	864,500	7,400
2019-03-15	7,300	7,422	7,299	7,360	1,689,900	7,360
2019-03-14	7,283	7,331	7,235	7,278	1,349,500	7,278
2019-03-13	7,245	7,248	7,090	7,218	1,117,500	7,218
2019-03-12	7,130	7,257	7,115	7,222	1,271,800	7,222
2019-03-11	7,080	7,169	7,037	7,054	766,700	7,054
2019-03-08	7,110	7,152	7,042	7,085	1,445,500	7,085
2019-03-07	7,118	7,200	7,111	7,143	1,331,800	7,143
2019-03-06	7,310	7,345	7,238	7,268	1,639,800	7,268
2019-03-05	7,245	7,353	7,237	7,310	1,333,400	7,310
2019-03-04	7,072	7,313	7,054	7,261	1,899,500	7,261
2019-03-01	6,837	6,933	6,833	6,907	1,075,100	6,907
2019-02-28	6,822	6,866	6,788	6,805	1,517,100	6,805
2019-02-27	6,789	6,849	6,729	6,788	991,500	6,788
2019-02-26	6,882	6,890	6,744	6,759	802,400	6,759
2019-02-25	6,859	6,907	6,815	6,888	936,800	6,888
2019-02-22	6,804	6,827	6,747	6,768	802,000	6,768
2019-02-21	6,830	6,860	6,750	6,813	951,600	6,813
2019-02-20	6,772	6,836	6,745	6,770	722,300	6,770
2019-02-19	6,772	6,873	6,763	6,868	514,400	6,868
2019-02-18	6,850	6,959	6,749	6,790	594,100	6,790
2019-02-15	6,672	6,708	6,590	6,686	550,700	6,686
2019-02-14	6,660	6,772	6,631	6,699	1,020,200	6,699
2019-02-13	6,695	6,719	6,593	6,654	1,339,100	6,654
2019-02-12	6,771	6,799	6,679	6,749	1,163,000	6,749
2019-02-08	6,490	6,620	6,444	6,574	983,600	6,574
2019-02-07	6,590	6,629	6,511	6,590	950,800	6,590
2019-02-06	6,610	6,727	6,600	6,661	842,700	6,661
2019-02-05	6,598	6,608	6,520	6,571	752,900	6,571
2019-02-04	6,652	6,667	6,485	6,568	1,354,600	6,568
2019-02-01	6,379	6,739	6,357	6,665	2,239,000	6,665
2019-01-31	6,370	6,375	6,257	6,298	979,500	6,298
2019-01-30	6,162	6,274	6,152	6,220	1,128,800	6,220
2019-01-29	6,200	6,262	6,191	6,245	633,900	6,245
2019-01-28	6,232	6,288	6,211	6,224	763,400	6,224
2019-01-25	6,300	6,304	6,190	6,202	964,700	6,202
2019-01-24	6,156	6,248	6,131	6,208	742,100	6,208
2019-01-23	6,243	6,327	6,207	6,227	1,014,600	6,227
2019-01-22	6,311	6,382	6,220	6,276	698,200	6,276
2019-01-21	6,322	6,396	6,274	6,343	914,100	6,343
2019-01-18	6,299	6,499	6,215	6,222	2,031,200	6,222
2019-01-17	6,472	6,513	6,410	6,499	835,000	6,499
2019-01-16	6,256	6,426	6,256	6,389	1,115,300	6,389
2019-01-15	6,412	6,460	6,278	6,292	1,117,700	6,292
2019-01-11	6,401	6,486	6,345	6,412	1,256,500	6,412
2019-01-10	6,623	6,640	6,406	6,425	1,404,400	6,425
2019-01-09	6,610	6,760	6,609	6,692	905,000	6,692
2019-01-08	6,350	6,560	6,337	6,515	1,065,200	6,515
2019-01-07	6,350	6,353	6,251	6,315	1,579,100	6,315
2019-01-04	6,457	6,488	6,057	6,101	2,024,200	6,101

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