7741 HOYA(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	14,330	14,360	14,185	14,270	482,300	14,270
2020-12-29	14,295	14,445	14,155	14,405	684,300	14,405
2020-12-28	14,225	14,325	14,160	14,265	415,400	14,265
2020-12-25	14,050	14,145	13,950	14,120	188,400	14,120
2020-12-24	14,140	14,150	13,995	14,050	372,300	14,050
2020-12-23	14,205	14,205	13,945	14,020	531,000	14,020
2020-12-22	14,000	14,155	13,910	14,025	769,900	14,025
2020-12-21	13,945	13,995	13,735	13,960	922,100	13,960
2020-12-18	13,750	13,945	13,735	13,945	992,900	13,945
2020-12-17	13,645	13,845	13,575	13,730	1,130,600	13,730
2020-12-16	13,375	13,525	13,265	13,385	855,600	13,385
2020-12-15	13,250	13,370	13,130	13,235	765,500	13,235
2020-12-14	12,950	13,250	12,950	13,155	626,300	13,155
2020-12-11	12,975	13,165	12,925	13,080	1,170,600	13,080
2020-12-10	13,000	13,055	12,890	12,975	731,800	12,975
2020-12-09	12,845	13,195	12,815	13,165	739,100	13,165
2020-12-08	12,835	12,890	12,720	12,880	739,300	12,880
2020-12-07	12,990	13,005	12,720	12,735	585,800	12,735
2020-12-04	12,895	13,020	12,850	12,945	723,300	12,945
2020-12-03	13,000	13,165	12,830	13,020	1,854,900	13,020
2020-12-02	13,785	13,825	13,535	13,600	1,617,000	13,600
2020-12-01	13,930	14,000	13,785	13,880	1,029,500	13,880
2020-11-30	14,350	14,375	13,880	13,910	1,566,200	13,910
2020-11-27	13,900	14,250	13,900	14,140	1,401,100	14,140
2020-11-26	13,335	13,880	13,330	13,845	871,900	13,845
2020-11-25	13,290	13,575	13,220	13,545	1,468,100	13,545
2020-11-24	12,975	13,120	12,880	13,115	1,547,600	13,115
2020-11-20	12,575	12,590	12,425	12,545	979,000	12,545
2020-11-19	12,370	12,510	12,240	12,485	1,001,200	12,485
2020-11-18	12,490	12,550	12,415	12,420	828,700	12,420
2020-11-17	12,730	12,800	12,355	12,515	1,052,800	12,515
2020-11-16	12,485	12,780	12,435	12,715	979,100	12,715
2020-11-13	12,730	12,755	12,520	12,665	1,113,500	12,665
2020-11-12	12,660	12,830	12,515	12,725	1,233,100	12,725
2020-11-11	12,500	12,550	12,390	12,490	1,725,300	12,490
2020-11-10	12,665	13,070	12,480	12,505	1,631,500	12,505
2020-11-09	12,740	13,135	12,680	13,050	893,100	13,050
2020-11-06	12,675	12,740	12,520	12,565	962,200	12,565
2020-11-05	12,520	12,795	12,505	12,710	1,025,400	12,710
2020-11-04	12,075	12,480	12,020	12,420	1,022,800	12,420
2020-11-02	12,025	12,270	11,985	12,195	1,152,900	12,195
2020-10-30	12,200	12,325	11,800	11,800	2,074,800	11,800
2020-10-29	12,495	12,755	12,480	12,630	1,145,500	12,630
2020-10-28	12,500	12,885	12,320	12,795	1,774,800	12,795
2020-10-27	12,065	12,130	11,745	11,995	1,046,600	11,995
2020-10-26	11,800	11,975	11,780	11,785	583,200	11,785
2020-10-23	11,985	12,010	11,755	11,915	1,078,900	11,915
2020-10-22	12,235	12,245	12,035	12,095	768,500	12,095
2020-10-21	12,340	12,385	12,190	12,220	827,400	12,220
2020-10-20	12,400	12,465	12,280	12,370	620,000	12,370
2020-10-19	12,355	12,470	12,295	12,340	638,900	12,340
2020-10-16	12,265	12,315	12,170	12,235	628,900	12,235
2020-10-15	12,470	12,515	12,110	12,235	751,600	12,235
2020-10-14	12,150	12,405	12,150	12,395	667,600	12,395
2020-10-13	12,145	12,190	12,100	12,135	600,800	12,135
2020-10-12	12,175	12,265	12,025	12,045	781,000	12,045
2020-10-09	12,200	12,210	12,060	12,160	586,300	12,160
2020-10-08	12,070	12,180	12,005	12,160	829,700	12,160
2020-10-07	12,120	12,270	12,080	12,190	788,400	12,190
2020-10-06	11,945	12,045	11,860	12,015	622,000	12,015
2020-10-05	11,955	12,080	11,760	11,835	989,200	11,835
2020-10-02	11,885	12,030	11,765	11,805	1,245,100	11,805
2020-09-30	11,990	12,050	11,855	11,860	1,281,600	11,860
2020-09-29	11,740	12,050	11,725	11,950	935,900	11,950
2020-09-28	11,680	11,800	11,525	11,770	1,245,000	11,770
2020-09-25	11,575	11,950	11,575	11,675	974,400	11,675
2020-09-24	11,710	11,940	11,680	11,875	1,058,400	11,875
2020-09-23	11,665	11,730	11,510	11,695	1,514,200	11,695
2020-09-18	11,350	11,540	11,315	11,490	1,259,700	11,490
2020-09-17	11,180	11,360	11,090	11,355	853,000	11,355
2020-09-16	10,990	11,225	10,960	11,215	769,800	11,215
2020-09-15	10,835	10,930	10,830	10,910	491,100	10,910
2020-09-14	10,735	10,960	10,735	10,910	470,800	10,910
2020-09-11	11,025	11,035	10,685	10,735	1,309,900	10,735
2020-09-10	10,460	10,595	10,420	10,545	832,400	10,545
2020-09-09	10,685	10,715	10,380	10,410	1,136,700	10,410
2020-09-08	10,545	10,685	10,475	10,655	1,230,000	10,655
2020-09-07	10,350	10,575	10,335	10,500	491,800	10,500
2020-09-04	10,690	10,690	10,495	10,555	718,600	10,555
2020-09-03	10,905	10,915	10,780	10,815	633,400	10,815
2020-09-02	10,705	10,770	10,680	10,745	717,700	10,745
2020-09-01	10,490	10,665	10,455	10,625	711,300	10,625
2020-08-31	10,400	10,555	10,325	10,415	870,500	10,415
2020-08-28	10,500	10,560	10,140	10,325	1,037,200	10,325
2020-08-27	10,390	10,410	10,280	10,365	727,100	10,365
2020-08-26	10,080	10,275	10,050	10,245	671,000	10,245
2020-08-25	10,285	10,305	10,125	10,145	707,100	10,145
2020-08-24	10,195	10,285	10,080	10,285	605,800	10,285
2020-08-21	10,230	10,335	10,120	10,250	606,000	10,250
2020-08-20	10,130	10,270	10,025	10,070	644,200	10,070
2020-08-19	10,385	10,470	10,245	10,295	712,900	10,295
2020-08-18	10,480	10,560	10,415	10,520	662,000	10,520
2020-08-17	10,655	10,730	10,495	10,530	307,900	10,530
2020-08-14	10,765	10,830	10,720	10,750	554,400	10,750
2020-08-13	10,515	10,725	10,430	10,665	872,000	10,665
2020-08-12	10,240	10,395	10,175	10,380	934,500	10,380
2020-08-11	10,470	10,470	10,150	10,250	1,120,600	10,250
2020-08-07	10,550	10,550	10,305	10,345	754,900	10,345
2020-08-06	10,615	10,650	10,400	10,475	637,100	10,475
2020-08-05	10,340	10,610	10,340	10,580	881,900	10,580
2020-08-04	10,410	10,560	10,305	10,360	731,900	10,360
2020-08-03	10,635	10,655	10,220	10,370	1,231,700	10,370
2020-07-31	10,710	10,825	10,405	10,420	962,000	10,420
2020-07-30	10,775	10,900	10,685	10,810	920,900	10,810
2020-07-29	10,630	10,685	10,365	10,585	1,053,600	10,585
2020-07-28	10,565	10,790	10,430	10,630	1,310,800	10,630
2020-07-27	10,255	10,515	10,215	10,490	1,279,600	10,490
2020-07-22	10,630	10,640	10,500	10,570	718,100	10,570
2020-07-21	10,800	10,800	10,615	10,710	792,700	10,710
2020-07-20	10,735	10,815	10,585	10,700	521,400	10,700
2020-07-17	10,510	10,645	10,390	10,615	944,800	10,615
2020-07-16	10,490	10,675	10,450	10,540	1,004,000	10,540
2020-07-15	10,855	10,935	10,725	10,860	578,400	10,860
2020-07-14	10,890	10,995	10,735	10,820	700,500	10,820
2020-07-13	10,735	10,865	10,645	10,860	563,200	10,860
2020-07-10	10,700	10,900	10,640	10,735	937,100	10,735
2020-07-09	10,745	11,040	10,710	10,910	886,000	10,910
2020-07-08	10,930	11,020	10,695	10,730	943,900	10,730
2020-07-07	10,670	10,965	10,615	10,905	952,100	10,905
2020-07-06	10,500	10,710	10,485	10,640	691,000	10,640
2020-07-03	10,320	10,510	10,200	10,510	896,700	10,510
2020-07-02	10,250	10,340	10,070	10,120	904,700	10,120
2020-07-01	10,290	10,405	10,090	10,135	967,600	10,135
2020-06-30	10,500	10,500	10,245	10,260	953,200	10,260
2020-06-29	10,510	10,540	10,380	10,405	910,700	10,405
2020-06-26	10,555	10,570	10,390	10,430	835,500	10,430
2020-06-25	10,490	10,675	10,445	10,540	1,302,000	10,540
2020-06-24	10,310	10,460	10,310	10,375	803,500	10,375
2020-06-23	10,380	10,510	10,210	10,335	727,800	10,335
2020-06-22	10,345	10,445	10,270	10,375	529,800	10,375
2020-06-19	10,350	10,450	10,195	10,450	1,503,700	10,450
2020-06-18	10,350	10,350	10,125	10,255	857,500	10,255
2020-06-17	10,090	10,330	9,980	10,305	1,653,500	10,305
2020-06-16	9,885	10,030	9,796	9,984	1,155,100	9,984
2020-06-15	9,760	9,932	9,723	9,750	1,443,700	9,750
2020-06-12	9,700	9,852	9,695	9,762	1,190,900	9,762
2020-06-11	10,200	10,200	9,905	9,939	1,077,700	9,939
2020-06-10	9,899	10,115	9,807	10,050	1,102,400	10,050
2020-06-09	9,984	10,060	9,731	9,908	1,572,100	9,908
2020-06-08	10,255	10,255	9,962	10,085	1,456,000	10,085
2020-06-05	10,150	10,230	9,996	10,200	1,683,500	10,200
2020-06-04	10,160	10,395	10,010	10,365	1,883,100	10,365
2020-06-03	10,140	10,220	9,965	10,070	1,187,700	10,070
2020-06-02	10,160	10,210	10,000	10,165	1,078,500	10,165
2020-06-01	10,090	10,325	9,954	10,255	1,128,200	10,255
2020-05-29	10,090	10,160	9,885	10,110	3,458,200	10,110
2020-05-28	10,235	10,240	9,941	10,115	1,492,500	10,115
2020-05-27	9,771	10,130	9,669	10,060	1,884,000	10,060
2020-05-26	9,611	9,735	9,471	9,700	1,325,500	9,700
2020-05-25	9,698	9,772	9,456	9,526	994,900	9,526
2020-05-22	9,654	9,700	9,536	9,560	818,000	9,560
2020-05-21	9,751	9,821	9,659	9,689	1,093,000	9,689
2020-05-20	9,606	9,806	9,606	9,784	1,060,700	9,784
2020-05-19	9,673	9,794	9,575	9,606	1,088,900	9,606
2020-05-18	9,677	9,724	9,634	9,673	783,700	9,673
2020-05-15	9,734	9,784	9,536	9,678	675,800	9,678
2020-05-14	9,879	10,040	9,718	9,718	637,500	9,718
2020-05-13	9,810	10,030	9,716	10,025	1,080,500	10,025
2020-05-12	9,710	9,910	9,669	9,738	893,200	9,738
2020-05-11	9,881	9,947	9,684	9,732	975,300	9,732
2020-05-08	9,923	9,928	9,643	9,872	1,336,300	9,872
2020-05-07	9,874	9,993	9,738	9,739	1,144,700	9,739
2020-05-01	10,000	10,095	9,653	9,661	1,230,400	9,661
2020-04-30	10,375	10,395	9,825	9,866	1,582,700	9,866
2020-04-28	9,847	10,280	9,836	10,225	897,600	10,225
2020-04-27	9,910	9,977	9,814	9,920	710,800	9,920
2020-04-24	9,690	9,891	9,608	9,874	1,188,900	9,874
2020-04-23	9,809	9,844	9,627	9,691	727,600	9,691
2020-04-22	9,517	9,748	9,496	9,716	775,100	9,716
2020-04-21	9,696	9,750	9,588	9,629	887,000	9,629
2020-04-20	10,275	10,395	9,787	9,793	981,400	9,793
2020-04-17	10,300	10,520	9,991	10,085	1,260,700	10,085
2020-04-16	9,999	10,030	9,864	9,936	972,300	9,936
2020-04-15	9,987	10,160	9,818	10,130	1,224,600	10,130
2020-04-14	9,679	9,816	9,634	9,798	835,000	9,798
2020-04-13	9,880	9,915	9,585	9,615	644,900	9,615
2020-04-10	9,660	9,860	9,572	9,808	628,700	9,808
2020-04-09	9,865	9,894	9,615	9,700	846,800	9,700
2020-04-08	9,600	9,997	9,570	9,964	1,023,600	9,964
2020-04-07	9,937	9,964	9,610	9,659	1,299,400	9,659
2020-04-06	9,370	9,492	9,216	9,464	1,004,400	9,464
2020-04-03	9,349	9,539	9,242	9,278	1,066,100	9,278
2020-04-02	9,029	9,290	8,967	9,071	809,600	9,071
2020-04-01	9,200	9,395	9,052	9,162	1,365,400	9,162
2020-03-31	9,760	9,765	9,200	9,200	1,727,100	9,200
2020-03-30	9,753	9,765	9,225	9,652	2,191,700	9,652
2020-03-27	9,666	10,160	9,450	10,160	2,002,100	10,160
2020-03-26	8,873	9,322	8,611	9,220	1,582,000	9,220
2020-03-25	8,684	8,990	8,500	8,979	1,737,900	8,979
2020-03-24	8,440	8,714	8,138	8,234	2,529,100	8,234
2020-03-23	8,815	9,350	8,261	8,500	2,711,500	8,500
2020-03-19	9,036	9,457	9,019	9,087	2,758,100	9,087
2020-03-18	8,641	9,429	8,513	8,891	2,738,200	8,891
2020-03-17	8,328	8,796	8,190	8,529	2,818,700	8,529
2020-03-16	8,667	8,945	8,459	8,515	1,913,700	8,515
2020-03-13	7,994	8,651	7,737	8,367	2,471,500	8,367
2020-03-12	8,948	8,999	8,572	8,617	2,342,400	8,617
2020-03-11	9,386	9,459	9,192	9,224	1,603,200	9,224
2020-03-10	9,214	9,469	8,825	9,346	2,238,000	9,346
2020-03-09	9,600	9,706	9,172	9,314	1,545,400	9,314
2020-03-06	9,661	9,816	9,655	9,794	1,175,900	9,794
2020-03-05	9,807	9,838	9,670	9,811	833,300	9,811
2020-03-04	9,655	9,800	9,590	9,657	1,109,700	9,657
2020-03-03	9,981	10,125	9,656	9,656	1,428,900	9,656
2020-03-02	9,310	9,831	9,284	9,831	2,065,300	9,831
2020-02-28	9,680	9,717	9,497	9,609	2,168,200	9,609
2020-02-27	10,155	10,165	9,765	9,830	1,334,400	9,830
2020-02-26	10,195	10,220	9,965	10,060	1,637,100	10,060
2020-02-25	9,725	10,110	9,638	10,070	1,922,100	10,070
2020-02-21	10,185	10,280	10,115	10,175	1,002,800	10,175
2020-02-20	10,460	10,480	10,155	10,195	1,251,800	10,195
2020-02-19	10,190	10,470	10,120	10,405	1,333,900	10,405
2020-02-18	10,185	10,200	9,853	10,065	1,316,700	10,065
2020-02-17	10,150	10,310	10,085	10,255	1,032,600	10,255
2020-02-14	10,085	10,210	10,010	10,190	809,900	10,190
2020-02-13	10,170	10,290	10,055	10,210	902,600	10,210
2020-02-12	10,305	10,310	10,055	10,245	1,235,600	10,245
2020-02-10	10,155	10,285	10,100	10,135	720,100	10,135
2020-02-07	10,450	10,470	10,100	10,175	951,800	10,175
2020-02-06	10,330	10,515	10,140	10,390	1,514,900	10,390
2020-02-05	10,535	10,540	10,030	10,120	1,930,000	10,120
2020-02-04	10,615	10,680	10,005	10,290	2,161,400	10,290
2020-02-03	10,480	10,690	10,390	10,590	1,432,700	10,590
2020-01-31	10,615	10,790	10,600	10,600	1,120,900	10,600
2020-01-30	10,770	10,770	10,390	10,470	1,247,600	10,470
2020-01-29	10,680	10,760	10,640	10,750	1,029,200	10,750
2020-01-28	10,850	10,935	10,750	10,775	1,166,000	10,775
2020-01-27	10,850	11,070	10,820	11,010	871,000	11,010
2020-01-24	11,150	11,195	10,975	11,005	1,262,400	11,005
2020-01-23	10,985	11,100	10,895	11,020	880,700	11,020
2020-01-22	10,960	11,065	10,875	11,065	901,600	11,065
2020-01-21	10,835	10,940	10,770	10,895	760,600	10,895
2020-01-20	10,645	10,755	10,615	10,730	483,700	10,730
2020-01-17	10,590	10,605	10,505	10,575	766,200	10,575
2020-01-16	10,690	10,705	10,540	10,555	1,051,600	10,555
2020-01-15	10,930	10,990	10,665	10,675	924,300	10,675
2020-01-14	10,670	10,805	10,625	10,730	818,500	10,730
2020-01-10	10,700	10,730	10,605	10,650	636,400	10,650
2020-01-09	10,650	10,690	10,540	10,640	937,300	10,640
2020-01-08	10,450	10,545	10,370	10,465	1,193,000	10,465
2020-01-07	10,515	10,820	10,425	10,750	1,606,100	10,750
2020-01-06	10,265	10,415	10,220	10,290	974,600	10,290

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