7741 HOYA(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3017,00017,22516,85517,110610,60017,110
2021-12-2917,08017,15516,86016,990527,50016,990
2021-12-2817,02017,21516,97017,165590,10017,165
2021-12-2717,09517,16016,75016,870467,90016,870
2021-12-2416,96517,19016,91517,095412,50017,095
2021-12-2317,07017,07016,72516,905713,40016,905
2021-12-2216,81516,90016,53016,770818,70016,770
2021-12-2116,15016,78516,15016,7101,314,80016,710
2021-12-2016,73016,98516,52516,5501,021,90016,550
2021-12-1717,85517,98017,06517,1301,352,10017,130
2021-12-1617,96518,12517,78518,075950,80018,075
2021-12-1517,62017,87517,53017,605616,40017,605
2021-12-1417,90018,00017,80017,845587,60017,845
2021-12-1317,93518,09017,78017,800649,10017,800
2021-12-1018,01518,16517,83517,880724,70017,880
2021-12-0918,38018,47518,20518,205607,80018,205
2021-12-0818,33518,58518,16518,495699,30018,495
2021-12-0717,99018,01017,61017,930798,60017,930
2021-12-0618,12518,37517,94517,945578,80017,945
2021-12-0317,90018,40017,71018,315827,30018,315
2021-12-0218,70518,72017,73017,7501,111,30017,750
2021-12-0118,09018,34017,77018,165823,40018,165
2021-11-3018,28018,49517,95518,0201,673,00018,020
2021-11-2917,80018,26517,78517,960769,90017,960
2021-11-2618,54018,57518,21518,260594,60018,260
2021-11-2518,49518,65518,45518,520343,80018,520
2021-11-2418,66518,80018,41018,415886,70018,415
2021-11-2219,03019,09018,89018,960678,20018,960
2021-11-1918,64019,05518,54018,9651,360,00018,965
2021-11-1818,50018,69518,40018,5551,097,50018,555
2021-11-1718,07518,45517,94018,4551,029,80018,455
2021-11-1617,89517,98517,75517,835504,30017,835
2021-11-1517,74017,94017,72017,940464,80017,940
2021-11-1217,81517,98017,69517,745642,00017,745
2021-11-1117,55517,67517,32517,465534,60017,465
2021-11-1017,59017,72017,46017,530445,30017,530
2021-11-0918,00018,10517,79017,820515,20017,820
2021-11-0817,98018,08017,85018,035647,40018,035
2021-11-0518,00018,17017,72517,940620,00017,940
2021-11-0417,93518,04517,60517,835936,70017,835
2021-11-0217,44017,69517,37017,565791,10017,565
2021-11-0117,06517,57017,01017,555872,60017,555
2021-10-2916,71016,93016,26516,7251,447,40016,725
2021-10-2817,32017,48016,66016,8401,087,70016,840
2021-10-2717,17017,29017,00517,290617,50017,290
2021-10-2617,28017,29017,02517,280452,00017,280
2021-10-2517,00017,32017,00017,160696,30017,160
2021-10-2217,16017,54017,12017,360688,00017,360
2021-10-2117,29017,31516,95517,000484,40017,000
2021-10-2017,81017,85517,44517,445684,00017,445
2021-10-1917,21017,67517,17017,670803,40017,670
2021-10-1817,21517,23516,80016,950620,20016,950
2021-10-1516,99517,28016,84017,225859,90017,225
2021-10-1416,68016,82516,57516,690744,20016,690
2021-10-1316,67516,82016,48016,480825,00016,480
2021-10-1216,64516,76516,56516,720835,80016,720
2021-10-1116,52016,73516,37016,710607,70016,710
2021-10-0816,72516,75516,41016,500619,70016,500
2021-10-0716,60016,64016,25016,325673,10016,325
2021-10-0616,20516,62016,20516,3801,221,90016,380
2021-10-0515,99016,11515,86515,9801,379,90015,980
2021-10-0417,12017,16016,39016,4551,073,10016,455
2021-10-0117,40017,44016,83516,9001,258,70016,900
2021-09-3017,33517,59517,23517,4751,011,60017,475
2021-09-2917,90517,95017,41517,5351,093,70017,535
2021-09-2818,20018,40018,04018,315967,10018,315
2021-09-2718,64018,69518,37518,460663,10018,460
2021-09-2418,25018,72518,19518,6501,251,10018,650
2021-09-2218,32018,54518,20018,270697,20018,270
2021-09-2118,15018,53518,13518,4151,062,00018,415
2021-09-1718,96018,99518,50518,5652,064,80018,565
2021-09-1618,90019,07518,85019,000847,80019,000
2021-09-1519,15019,25518,67518,8151,191,60018,815
2021-09-1418,84519,43518,82019,3801,076,00019,380
2021-09-1318,33518,82018,31018,790723,60018,790
2021-09-1017,89518,52017,89518,4951,258,50018,495
2021-09-0918,52518,60018,27518,295900,30018,295
2021-09-0818,47518,70518,35518,685972,70018,685
2021-09-0718,16018,36518,05518,205790,60018,205
2021-09-0617,96018,18517,86517,980874,10017,980
2021-09-0318,09018,17017,84018,0151,094,10018,015
2021-09-0217,89518,15017,83518,150561,40018,150
2021-09-0117,75518,09017,65518,085645,50018,085
2021-08-3117,63517,93517,56017,7801,167,70017,780
2021-08-3017,25017,52017,18517,520751,30017,520
2021-08-2717,17017,32517,04017,115579,00017,115
2021-08-2617,35517,41017,16517,410374,60017,410
2021-08-2517,27017,38017,11517,255392,20017,255
2021-08-2417,21017,35517,13017,210691,70017,210
2021-08-2316,81017,17516,78017,080691,70017,080
2021-08-2016,52516,95516,52516,740529,00016,740
2021-08-1916,83516,87016,68516,725555,20016,725
2021-08-1816,83517,03516,75016,910679,80016,910
2021-08-1717,25517,30016,92016,945523,50016,945
2021-08-1617,33017,40517,08017,200650,20017,200
2021-08-1317,35017,58017,32017,350616,40017,350
2021-08-1217,12517,37517,04517,265603,20017,265
2021-08-1116,84017,14016,82517,060626,50017,060
2021-08-1016,68517,18016,62517,105698,40017,105
2021-08-0616,52516,79516,52516,695581,60016,695
2021-08-0516,43516,62516,37016,625836,80016,625
2021-08-0416,45016,55016,42016,480670,10016,480
2021-08-0316,03516,47516,03516,415906,00016,415
2021-08-0215,80516,16515,71516,035936,90016,035
2021-07-3015,52015,62515,26015,405865,70015,405
2021-07-2915,48015,57015,18515,5351,042,10015,535
2021-07-2814,92015,10514,86515,080495,80015,080
2021-07-2715,24015,27014,89515,015697,50015,015
2021-07-2615,12015,30515,04015,120744,30015,120
2021-07-2114,92514,94014,68014,745601,30014,745
2021-07-2014,33514,74514,31014,705660,40014,705
2021-07-1914,36014,56014,33014,490489,90014,490
2021-07-1614,72514,78014,53514,560607,30014,560
2021-07-1514,99515,07014,74514,835455,70014,835
2021-07-1414,92015,18014,85515,025624,90015,025
2021-07-1315,14515,19014,97015,050441,60015,050
2021-07-1215,14515,30014,90015,030721,60015,030
2021-07-0914,82014,91514,59514,845881,50014,845
2021-07-0815,15015,20014,98014,980706,90014,980
2021-07-0715,09515,41015,04515,260810,20015,260
2021-07-0615,03515,14514,90515,125439,10015,125
2021-07-0514,97015,02014,86014,975283,50014,975
2021-07-0214,87515,07014,87514,950534,30014,950
2021-07-0114,67014,91514,65514,870529,80014,870
2021-06-3014,76514,96514,72514,730873,40014,730
2021-06-2914,97515,20014,89515,085915,20015,085
2021-06-2815,13515,22514,93014,990519,50014,990
2021-06-2515,09515,21014,97515,055576,20015,055
2021-06-2414,86015,02514,76514,985615,60014,985
2021-06-2314,80015,17014,79514,850835,40014,850
2021-06-2214,55014,73014,55014,720727,40014,720
2021-06-2114,40514,55014,25014,410971,30014,410
2021-06-1814,70014,71514,40514,4501,456,50014,450
2021-06-1714,23014,32014,19014,285471,30014,285
2021-06-1614,26514,48514,23014,445826,30014,445
2021-06-1514,14014,24514,08514,180447,40014,180
2021-06-1413,94514,03513,85014,030386,80014,030
2021-06-1113,70014,04513,70013,900936,80013,900
2021-06-1013,56513,84013,51513,740732,60013,740
2021-06-0913,84013,87513,54013,560729,40013,560
2021-06-0813,97514,10513,79013,880715,30013,880
2021-06-0714,01014,06513,92513,970598,80013,970
2021-06-0413,94014,20013,85513,980780,90013,980
2021-06-0313,86514,28513,86514,1001,039,40014,100
2021-06-0214,02014,19013,91013,9501,283,30013,950
2021-06-0114,30514,40014,12014,270744,70014,270
2021-05-3114,50014,87514,33514,3501,148,30014,350
2021-05-2814,42014,58014,32014,5051,207,10014,505
2021-05-2714,48014,77014,15014,1504,079,60014,150
2021-05-2614,32014,64014,30514,5701,186,50014,570
2021-05-2514,55514,58014,32514,5651,443,30014,565
2021-05-2414,45514,71514,33514,6651,389,90014,665
2021-05-2114,47014,95014,39014,5301,634,60014,530
2021-05-2014,34014,54514,20514,2301,269,10014,230
2021-05-1914,16014,35013,83514,3452,071,10014,345
2021-05-1813,59513,94013,54013,8651,561,90013,865
2021-05-1713,19513,42013,11513,300998,90013,300
2021-05-1412,55513,17512,55013,0351,070,50013,035
2021-05-1312,81012,84512,33512,385739,70012,385
2021-05-1212,77012,97012,71012,880833,60012,880
2021-05-1113,00013,07012,58512,720965,30012,720
2021-05-1013,24513,26513,09013,155473,00013,155
2021-05-0713,24513,46013,10513,145843,40013,145
2021-05-0613,30513,49513,11513,2651,839,20013,265
2021-04-3012,55512,98012,38012,4351,688,40012,435
2021-04-2812,51512,93012,51512,815718,80012,815
2021-04-2712,89512,98512,73012,765733,90012,765
2021-04-2612,81013,14012,80013,075652,50013,075
2021-04-2313,09013,19012,91512,9451,101,20012,945
2021-04-2213,40013,54512,99013,1951,352,20013,195
2021-04-2113,24513,27513,02513,040938,70013,040
2021-04-2013,62013,65013,35013,370863,30013,370
2021-04-1913,73513,87013,63513,715559,40013,715
2021-04-1613,57513,73513,54513,700445,30013,700
2021-04-1513,52013,72513,47513,575620,20013,575
2021-04-1413,75013,88013,67513,745495,20013,745
2021-04-1313,63513,73513,51513,610603,50013,610
2021-04-1213,78513,87013,71513,740481,90013,740
2021-04-0913,66013,99513,60513,705859,10013,705
2021-04-0813,36513,61013,32513,505964,50013,505
2021-04-0713,52013,56013,31513,400758,20013,400
2021-04-0613,73013,73513,36013,360868,50013,360
2021-04-0513,82013,84013,59513,650708,40013,650
2021-04-0213,73013,90013,63013,8201,062,80013,820
2021-04-0113,48513,62513,43013,5951,063,30013,595
2021-03-3113,25513,33012,86513,0051,054,70013,005
2021-03-3013,14013,16512,87013,0901,092,60013,090
2021-03-2913,39513,40012,86513,0501,429,40013,050
2021-03-2612,78013,31012,78013,2651,278,70013,265
2021-03-2512,61012,78012,46512,735877,90012,735
2021-03-2412,58012,74512,49012,555779,00012,555
2021-03-2312,85512,86012,66512,665708,90012,665
2021-03-2212,86512,87512,58012,740845,90012,740
2021-03-1912,41012,78012,41012,7601,053,90012,760
2021-03-1812,70512,83512,59012,680887,00012,680
2021-03-1712,65512,79012,56512,5901,149,90012,590
2021-03-1612,46012,75512,44012,7251,590,30012,725
2021-03-1512,37012,49012,27512,430967,80012,430
2021-03-1212,05512,30011,96512,2901,397,40012,290
2021-03-1111,93012,02511,76011,9501,682,70011,950
2021-03-1011,84512,06011,83011,875918,20011,875
2021-03-0911,85011,95011,73511,915806,60011,915
2021-03-0812,06012,22011,81011,8751,320,80011,875
2021-03-0511,76511,88511,66511,8801,083,60011,880
2021-03-0411,96012,06011,77511,8701,409,00011,870
2021-03-0312,27512,28011,98512,0601,215,50012,060
2021-03-0212,35012,36512,14512,275768,50012,275
2021-03-0112,34012,47512,11012,280949,10012,280
2021-02-2612,49012,55012,08512,1001,284,40012,100
2021-02-2512,57012,86512,53012,680868,20012,680
2021-02-2412,73012,81012,32512,4151,866,80012,415
2021-02-2213,19513,20013,01513,060715,10013,060
2021-02-1913,20013,34013,08013,325879,80013,325
2021-02-1813,12513,32513,05513,195832,30013,195
2021-02-1713,61013,63013,14013,2151,073,80013,215
2021-02-1613,22013,82013,17013,6901,130,40013,690
2021-02-1513,08513,23513,06513,190465,40013,190
2021-02-1213,21513,21513,00013,060766,30013,060
2021-02-1013,24013,29013,08513,110502,90013,110
2021-02-0913,05013,31013,02013,275619,90013,275
2021-02-0812,65513,15512,65513,065964,60013,065
2021-02-0513,03013,04012,86012,955834,40012,955
2021-02-0412,78512,82512,64512,7901,157,10012,790
2021-02-0312,93012,96012,59012,7551,730,80012,755
2021-02-0213,12513,16512,94013,0051,324,30013,005
2021-02-0113,18513,39513,12513,2451,208,30013,245
2021-01-2913,59013,66513,38013,3951,866,50013,395
2021-01-2813,01513,06512,80012,9501,809,80012,950
2021-01-2713,70013,70013,22013,2351,180,00013,235
2021-01-2613,61513,76513,50013,650769,50013,650
2021-01-2513,70013,73013,57013,710466,50013,710
2021-01-2213,34013,65513,28513,6251,017,80013,625
2021-01-2113,58513,69013,43013,475926,60013,475
2021-01-2013,83013,84013,48513,540605,80013,540
2021-01-1913,85513,89013,62513,6751,011,30013,675
2021-01-1813,95014,09513,89013,945358,60013,945
2021-01-1514,07014,10513,91513,950887,40013,950
2021-01-1413,80514,09513,75013,9201,484,80013,920
2021-01-1314,10514,31514,05014,1351,058,10014,135
2021-01-1213,80014,34013,80014,2551,410,60014,255
2021-01-0814,02014,26513,90014,0751,763,10014,075
2021-01-0714,17014,49014,14014,235831,50014,235
2021-01-0614,00014,37513,97514,140625,20014,140
2021-01-0514,49514,50514,21014,215927,80014,215
2021-01-0414,34514,51014,17514,495704,50014,495

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