ＨＯＹＡ(7741)の株価時系列情報
ＨＯＹＡ(7741)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 4,600 | 4,600 | 4,480 | 4,550 | 40,000 |
| 1996/12/27 | 4,450 | 4,550 | 4,420 | 4,550 | 124,000 |
| 1996/12/26 | 4,370 | 4,430 | 4,350 | 4,400 | 202,000 |
| 1996/12/25 | 4,320 | 4,430 | 4,320 | 4,430 | 86,000 |
| 1996/12/24 | 4,330 | 4,360 | 4,300 | 4,300 | 173,000 |
| 1996/12/20 | 4,350 | 4,370 | 4,320 | 4,350 | 205,000 |
| 1996/12/19 | 4,380 | 4,400 | 4,320 | 4,320 | 191,000 |
| 1996/12/18 | 4,420 | 4,420 | 4,340 | 4,400 | 212,000 |
| 1996/12/17 | 4,430 | 4,430 | 4,370 | 4,420 | 268,000 |
| 1996/12/16 | 4,330 | 4,440 | 4,330 | 4,430 | 232,000 |
| 1996/12/13 | 4,260 | 4,350 | 4,260 | 4,320 | 372,000 |
| 1996/12/12 | 4,340 | 4,360 | 4,270 | 4,270 | 165,000 |
| 1996/12/11 | 4,400 | 4,420 | 4,330 | 4,400 | 149,000 |
| 1996/12/10 | 4,490 | 4,490 | 4,440 | 4,440 | 164,000 |
| 1996/12/09 | 4,490 | 4,490 | 4,390 | 4,420 | 275,000 |
| 1996/12/06 | 4,520 | 4,520 | 4,380 | 4,390 | 312,000 |
| 1996/12/05 | 4,300 | 4,470 | 4,290 | 4,470 | 223,000 |
| 1996/12/04 | 4,250 | 4,280 | 4,220 | 4,270 | 80,000 |
| 1996/12/03 | 4,220 | 4,280 | 4,220 | 4,240 | 136,000 |
| 1996/12/02 | 4,290 | 4,290 | 4,210 | 4,230 | 110,000 |
| 1996/11/29 | 4,310 | 4,310 | 4,270 | 4,270 | 107,000 |
| 1996/11/28 | 4,340 | 4,360 | 4,300 | 4,320 | 175,000 |
| 1996/11/27 | 4,310 | 4,390 | 4,300 | 4,340 | 110,000 |
| 1996/11/26 | 4,250 | 4,350 | 4,220 | 4,350 | 201,000 |
| 1996/11/25 | 4,260 | 4,270 | 4,200 | 4,210 | 188,000 |
| 1996/11/22 | 4,280 | 4,330 | 4,230 | 4,250 | 243,000 |
| 1996/11/21 | 4,220 | 4,310 | 4,210 | 4,280 | 521,000 |
| 1996/11/20 | 4,100 | 4,210 | 4,090 | 4,200 | 418,000 |
| 1996/11/19 | 4,040 | 4,040 | 3,990 | 4,030 | 52,000 |
| 1996/11/18 | 4,020 | 4,020 | 3,980 | 3,990 | 91,000 |
| 1996/11/15 | 4,050 | 4,090 | 4,020 | 4,040 | 208,000 |
| 1996/11/14 | 4,060 | 4,080 | 3,990 | 4,030 | 493,000 |
| 1996/11/13 | 4,060 | 4,160 | 4,050 | 4,160 | 820,000 |
| 1996/11/12 | 3,920 | 4,020 | 3,920 | 4,020 | 702,000 |
| 1996/11/11 | 3,920 | 3,960 | 3,910 | 3,920 | 329,000 |
| 1996/11/08 | 3,870 | 3,910 | 3,870 | 3,870 | 257,000 |
| 1996/11/07 | 3,880 | 3,920 | 3,860 | 3,910 | 500,000 |
| 1996/11/06 | 3,850 | 3,880 | 3,840 | 3,880 | 297,000 |
| 1996/11/05 | 3,830 | 3,840 | 3,810 | 3,810 | 180,000 |
| 1996/11/01 | 3,750 | 3,800 | 3,750 | 3,800 | 210,000 |
| 1996/10/31 | 3,740 | 3,760 | 3,710 | 3,740 | 178,000 |
| 1996/10/30 | 3,750 | 3,750 | 3,650 | 3,700 | 150,000 |
| 1996/10/29 | 3,740 | 3,760 | 3,720 | 3,720 | 145,000 |
| 1996/10/28 | 3,750 | 3,750 | 3,700 | 3,720 | 151,000 |
| 1996/10/25 | 3,700 | 3,730 | 3,690 | 3,700 | 319,000 |
| 1996/10/24 | 3,650 | 3,720 | 3,650 | 3,700 | 212,000 |
| 1996/10/23 | 3,620 | 3,650 | 3,620 | 3,650 | 139,000 |
| 1996/10/22 | 3,620 | 3,650 | 3,620 | 3,630 | 43,000 |
| 1996/10/21 | 3,700 | 3,720 | 3,670 | 3,670 | 123,000 |
| 1996/10/18 | 3,720 | 3,730 | 3,690 | 3,690 | 118,000 |
| 1996/10/17 | 3,700 | 3,730 | 3,700 | 3,730 | 55,000 |
| 1996/10/16 | 3,700 | 3,710 | 3,680 | 3,710 | 161,000 |
| 1996/10/15 | 3,600 | 3,710 | 3,600 | 3,710 | 82,000 |
| 1996/10/14 | 3,570 | 3,600 | 3,550 | 3,600 | 82,000 |
| 1996/10/11 | 3,580 | 3,580 | 3,550 | 3,570 | 105,000 |
| 1996/10/09 | 3,590 | 3,590 | 3,580 | 3,590 | 120,000 |
| 1996/10/08 | 3,590 | 3,610 | 3,590 | 3,610 | 178,000 |
| 1996/10/07 | 3,600 | 3,630 | 3,580 | 3,620 | 91,000 |
| 1996/10/04 | 3,660 | 3,670 | 3,590 | 3,590 | 96,000 |
| 1996/10/03 | 3,710 | 3,710 | 3,670 | 3,690 | 168,000 |
| 1996/10/02 | 3,670 | 3,710 | 3,660 | 3,710 | 155,000 |
| 1996/10/01 | 3,640 | 3,670 | 3,640 | 3,660 | 143,000 |
| 1996/09/30 | 3,630 | 3,650 | 3,610 | 3,650 | 62,000 |
| 1996/09/27 | 3,590 | 3,630 | 3,590 | 3,620 | 62,000 |
| 1996/09/26 | 3,590 | 3,620 | 3,580 | 3,590 | 66,000 |
| 1996/09/25 | 3,580 | 3,620 | 3,580 | 3,620 | 19,000 |
| 1996/09/24 | 3,590 | 3,590 | 3,550 | 3,580 | 90,000 |
| 1996/09/20 | 3,600 | 3,610 | 3,590 | 3,610 | 279,000 |
| 1996/09/19 | 3,580 | 3,590 | 3,580 | 3,590 | 64,000 |
| 1996/09/18 | 3,590 | 3,610 | 3,580 | 3,580 | 101,000 |
| 1996/09/17 | 3,560 | 3,590 | 3,560 | 3,580 | 172,000 |
| 1996/09/13 | 3,550 | 3,600 | 3,520 | 3,540 | 168,000 |
| 1996/09/12 | 3,610 | 3,610 | 3,590 | 3,600 | 158,000 |
| 1996/09/11 | 3,610 | 3,610 | 3,560 | 3,610 | 288,000 |
| 1996/09/10 | 3,580 | 3,640 | 3,570 | 3,610 | 947,000 |
| 1996/09/09 | 3,450 | 3,500 | 3,450 | 3,490 | 131,000 |
| 1996/09/06 | 3,440 | 3,480 | 3,430 | 3,460 | 66,000 |
| 1996/09/05 | 3,420 | 3,480 | 3,420 | 3,460 | 153,000 |
| 1996/09/04 | 3,430 | 3,440 | 3,410 | 3,430 | 47,000 |
| 1996/09/03 | 3,420 | 3,440 | 3,410 | 3,420 | 66,000 |
| 1996/09/02 | 3,440 | 3,440 | 3,420 | 3,420 | 56,000 |
| 1996/08/30 | 3,430 | 3,470 | 3,380 | 3,450 | 170,000 |
| 1996/08/29 | 3,450 | 3,450 | 3,420 | 3,450 | 106,000 |
| 1996/08/28 | 3,440 | 3,460 | 3,420 | 3,440 | 215,000 |
| 1996/08/27 | 3,440 | 3,450 | 3,430 | 3,440 | 165,000 |
| 1996/08/26 | 3,470 | 3,480 | 3,430 | 3,450 | 173,000 |
| 1996/08/23 | 3,490 | 3,490 | 3,430 | 3,450 | 132,000 |
| 1996/08/22 | 3,490 | 3,490 | 3,460 | 3,490 | 123,000 |
| 1996/08/21 | 3,450 | 3,490 | 3,450 | 3,480 | 185,000 |
| 1996/08/20 | 3,440 | 3,440 | 3,400 | 3,440 | 64,000 |
| 1996/08/19 | 3,430 | 3,480 | 3,420 | 3,420 | 37,000 |
| 1996/08/16 | 3,400 | 3,440 | 3,390 | 3,420 | 90,000 |
| 1996/08/15 | 3,430 | 3,430 | 3,370 | 3,400 | 121,000 |
| 1996/08/14 | 3,300 | 3,390 | 3,300 | 3,390 | 64,000 |
| 1996/08/13 | 3,310 | 3,360 | 3,300 | 3,300 | 133,000 |
| 1996/08/12 | 3,310 | 3,360 | 3,310 | 3,360 | 49,000 |
| 1996/08/09 | 3,370 | 3,370 | 3,330 | 3,360 | 105,000 |
| 1996/08/08 | 3,350 | 3,380 | 3,350 | 3,380 | 63,000 |
| 1996/08/07 | 3,380 | 3,390 | 3,360 | 3,380 | 94,000 |
| 1996/08/06 | 3,370 | 3,400 | 3,360 | 3,400 | 127,000 |
| 1996/08/05 | 3,370 | 3,390 | 3,360 | 3,390 | 222,000 |
| 1996/08/02 | 3,320 | 3,380 | 3,320 | 3,370 | 284,000 |
| 1996/08/01 | 3,260 | 3,300 | 3,250 | 3,300 | 161,000 |
| 1996/07/31 | 3,240 | 3,250 | 3,230 | 3,240 | 126,000 |
| 1996/07/30 | 3,170 | 3,220 | 3,170 | 3,220 | 118,000 |
| 1996/07/29 | 3,200 | 3,200 | 3,190 | 3,200 | 106,000 |
| 1996/07/26 | 3,170 | 3,200 | 3,150 | 3,200 | 94,000 |
| 1996/07/25 | 3,130 | 3,170 | 3,100 | 3,170 | 93,000 |
| 1996/07/24 | 3,130 | 3,130 | 3,050 | 3,090 | 184,000 |
| 1996/07/23 | 3,150 | 3,150 | 3,130 | 3,130 | 181,000 |
| 1996/07/22 | 3,200 | 3,200 | 3,160 | 3,160 | 59,000 |
| 1996/07/19 | 3,270 | 3,270 | 3,240 | 3,250 | 129,000 |
| 1996/07/18 | 3,200 | 3,240 | 3,200 | 3,240 | 82,000 |
| 1996/07/17 | 3,260 | 3,260 | 3,190 | 3,200 | 146,000 |
| 1996/07/16 | 3,300 | 3,300 | 3,240 | 3,250 | 170,000 |
| 1996/07/15 | 3,280 | 3,320 | 3,280 | 3,300 | 69,000 |
| 1996/07/12 | 3,340 | 3,340 | 3,300 | 3,330 | 108,000 |
| 1996/07/11 | 3,340 | 3,350 | 3,340 | 3,340 | 67,000 |
| 1996/07/10 | 3,360 | 3,360 | 3,340 | 3,340 | 132,000 |
| 1996/07/09 | 3,370 | 3,400 | 3,370 | 3,380 | 78,000 |
| 1996/07/08 | 3,380 | 3,400 | 3,360 | 3,400 | 183,000 |
| 1996/07/05 | 3,380 | 3,380 | 3,350 | 3,370 | 84,000 |
| 1996/07/04 | 3,370 | 3,370 | 3,340 | 3,360 | 181,000 |
| 1996/07/03 | 3,300 | 3,370 | 3,300 | 3,370 | 539,000 |
| 1996/07/02 | 3,330 | 3,350 | 3,290 | 3,310 | 618,000 |
| 1996/07/01 | 3,440 | 3,450 | 3,410 | 3,430 | 225,000 |
| 1996/06/28 | 3,480 | 3,540 | 3,460 | 3,540 | 115,000 |
| 1996/06/27 | 3,410 | 3,490 | 3,410 | 3,480 | 127,000 |
| 1996/06/26 | 3,480 | 3,500 | 3,430 | 3,430 | 120,000 |
| 1996/06/25 | 3,480 | 3,500 | 3,450 | 3,450 | 206,000 |
| 1996/06/24 | 3,530 | 3,540 | 3,480 | 3,480 | 127,000 |
| 1996/06/21 | 3,560 | 3,570 | 3,510 | 3,510 | 99,000 |
| 1996/06/20 | 3,530 | 3,550 | 3,480 | 3,550 | 56,000 |
| 1996/06/19 | 3,450 | 3,500 | 3,450 | 3,480 | 55,000 |
| 1996/06/18 | 3,430 | 3,460 | 3,420 | 3,430 | 160,000 |
| 1996/06/17 | 3,510 | 3,530 | 3,450 | 3,450 | 171,000 |
| 1996/06/14 | 3,510 | 3,540 | 3,510 | 3,520 | 213,000 |
| 1996/06/13 | 3,580 | 3,580 | 3,510 | 3,510 | 116,000 |
| 1996/06/12 | 3,500 | 3,580 | 3,500 | 3,580 | 183,000 |
| 1996/06/11 | 3,360 | 3,500 | 3,360 | 3,500 | 41,000 |
| 1996/06/10 | 3,440 | 3,440 | 3,410 | 3,410 | 23,000 |
| 1996/06/07 | 3,490 | 3,500 | 3,450 | 3,450 | 26,000 |
| 1996/06/06 | 3,520 | 3,520 | 3,490 | 3,500 | 69,000 |
| 1996/06/05 | 3,520 | 3,540 | 3,510 | 3,520 | 124,000 |
| 1996/06/04 | 3,510 | 3,550 | 3,480 | 3,550 | 113,000 |
| 1996/06/03 | 3,470 | 3,500 | 3,450 | 3,480 | 171,000 |
| 1996/05/31 | 3,420 | 3,470 | 3,380 | 3,470 | 134,000 |
| 1996/05/30 | 3,400 | 3,420 | 3,380 | 3,380 | 171,000 |
| 1996/05/29 | 3,360 | 3,380 | 3,360 | 3,380 | 127,000 |
| 1996/05/28 | 3,310 | 3,390 | 3,310 | 3,350 | 52,000 |
| 1996/05/27 | 3,320 | 3,330 | 3,280 | 3,280 | 160,000 |
| 1996/05/24 | 3,340 | 3,350 | 3,330 | 3,330 | 185,000 |
| 1996/05/23 | 3,420 | 3,430 | 3,350 | 3,350 | 160,000 |
| 1996/05/22 | 3,480 | 3,500 | 3,420 | 3,440 | 135,000 |
| 1996/05/21 | 3,390 | 3,500 | 3,390 | 3,500 | 234,000 |
| 1996/05/20 | 3,450 | 3,460 | 3,360 | 3,410 | 274,000 |
| 1996/05/17 | 3,500 | 3,500 | 3,400 | 3,400 | 125,000 |
| 1996/05/16 | 3,520 | 3,550 | 3,520 | 3,550 | 144,000 |
| 1996/05/15 | 3,330 | 3,450 | 3,330 | 3,430 | 286,000 |
| 1996/05/14 | 3,360 | 3,360 | 3,310 | 3,310 | 389,000 |
| 1996/05/13 | 3,410 | 3,410 | 3,350 | 3,380 | 236,000 |
| 1996/05/10 | 3,410 | 3,450 | 3,410 | 3,410 | 280,000 |
| 1996/05/09 | 3,470 | 3,490 | 3,450 | 3,460 | 326,000 |
| 1996/05/08 | 3,450 | 3,470 | 3,450 | 3,470 | 415,000 |
| 1996/05/07 | 3,500 | 3,500 | 3,460 | 3,490 | 310,000 |
| 1996/05/02 | 3,550 | 3,570 | 3,540 | 3,570 | 274,000 |
| 1996/05/01 | 3,650 | 3,660 | 3,580 | 3,580 | 213,000 |
| 1996/04/30 | 3,650 | 3,710 | 3,650 | 3,700 | 323,000 |
| 1996/04/26 | 3,750 | 3,770 | 3,730 | 3,740 | 196,000 |
| 1996/04/25 | 3,700 | 3,750 | 3,700 | 3,750 | 481,000 |
| 1996/04/24 | 3,720 | 3,820 | 3,720 | 3,800 | 147,000 |
| 1996/04/23 | 3,710 | 3,740 | 3,690 | 3,700 | 245,000 |
| 1996/04/22 | 3,650 | 3,750 | 3,650 | 3,750 | 192,000 |
| 1996/04/19 | 3,710 | 3,710 | 3,690 | 3,690 | 113,000 |
| 1996/04/18 | 3,720 | 3,720 | 3,700 | 3,710 | 124,000 |
| 1996/04/17 | 3,700 | 3,740 | 3,700 | 3,720 | 198,000 |
| 1996/04/16 | 3,710 | 3,730 | 3,680 | 3,700 | 241,000 |
| 1996/04/15 | 3,770 | 3,770 | 3,710 | 3,710 | 116,000 |
| 1996/04/12 | 3,770 | 3,790 | 3,730 | 3,770 | 235,000 |
| 1996/04/11 | 3,740 | 3,800 | 3,740 | 3,790 | 108,000 |
| 1996/04/10 | 3,820 | 3,850 | 3,790 | 3,790 | 79,000 |
| 1996/04/09 | 3,820 | 3,860 | 3,820 | 3,840 | 131,000 |
| 1996/04/08 | 3,810 | 3,840 | 3,800 | 3,820 | 82,000 |
| 1996/04/05 | 3,720 | 3,880 | 3,710 | 3,860 | 195,000 |
| 1996/04/04 | 3,700 | 3,720 | 3,690 | 3,710 | 84,000 |
| 1996/04/03 | 3,720 | 3,730 | 3,660 | 3,680 | 156,000 |
| 1996/04/02 | 3,750 | 3,750 | 3,700 | 3,720 | 121,000 |
| 1996/04/01 | 3,690 | 3,770 | 3,690 | 3,760 | 119,000 |
| 1996/03/29 | 3,540 | 3,680 | 3,540 | 3,680 | 164,000 |
| 1996/03/28 | 3,540 | 3,560 | 3,520 | 3,530 | 247,000 |
| 1996/03/27 | 3,520 | 3,580 | 3,500 | 3,540 | 108,000 |
| 1996/03/26 | 3,540 | 3,590 | 3,540 | 3,560 | 114,000 |
| 1996/03/25 | 3,470 | 3,520 | 3,470 | 3,480 | 80,000 |
| 1996/03/22 | 3,430 | 3,460 | 3,420 | 3,460 | 132,000 |
| 1996/03/21 | 3,520 | 3,540 | 3,390 | 3,410 | 269,000 |
| 1996/03/19 | 3,480 | 3,520 | 3,480 | 3,520 | 87,000 |
| 1996/03/18 | 3,470 | 3,500 | 3,450 | 3,500 | 55,000 |
| 1996/03/15 | 3,410 | 3,460 | 3,380 | 3,460 | 117,000 |
| 1996/03/14 | 3,400 | 3,450 | 3,400 | 3,410 | 84,000 |
| 1996/03/13 | 3,480 | 3,480 | 3,400 | 3,440 | 42,000 |
| 1996/03/12 | 3,440 | 3,500 | 3,370 | 3,500 | 82,000 |
| 1996/03/11 | 3,430 | 3,430 | 3,370 | 3,390 | 89,000 |
| 1996/03/08 | 3,400 | 3,430 | 3,380 | 3,380 | 277,000 |
| 1996/03/07 | 3,430 | 3,440 | 3,400 | 3,400 | 120,000 |
| 1996/03/06 | 3,450 | 3,450 | 3,370 | 3,430 | 134,000 |
| 1996/03/05 | 3,460 | 3,500 | 3,460 | 3,470 | 119,000 |
| 1996/03/04 | 3,500 | 3,500 | 3,450 | 3,500 | 158,000 |
| 1996/03/01 | 3,500 | 3,520 | 3,470 | 3,470 | 166,000 |
| 1996/02/29 | 3,440 | 3,510 | 3,430 | 3,500 | 143,000 |
| 1996/02/28 | 3,380 | 3,440 | 3,380 | 3,410 | 205,000 |
| 1996/02/27 | 3,350 | 3,390 | 3,350 | 3,360 | 78,000 |
| 1996/02/26 | 3,360 | 3,380 | 3,350 | 3,350 | 108,000 |
| 1996/02/23 | 3,390 | 3,440 | 3,390 | 3,410 | 58,000 |
| 1996/02/22 | 3,410 | 3,430 | 3,390 | 3,390 | 74,000 |
| 1996/02/21 | 3,480 | 3,480 | 3,400 | 3,400 | 38,000 |
| 1996/02/20 | 3,400 | 3,450 | 3,400 | 3,450 | 60,000 |
| 1996/02/19 | 3,430 | 3,450 | 3,410 | 3,430 | 42,000 |
| 1996/02/16 | 3,430 | 3,440 | 3,390 | 3,440 | 103,000 |
| 1996/02/15 | 3,460 | 3,460 | 3,410 | 3,430 | 164,000 |
| 1996/02/14 | 3,460 | 3,480 | 3,440 | 3,460 | 134,000 |
| 1996/02/13 | 3,460 | 3,470 | 3,450 | 3,460 | 142,000 |
| 1996/02/09 | 3,450 | 3,470 | 3,450 | 3,460 | 1,117,000 |
| 1996/02/08 | 3,420 | 3,460 | 3,400 | 3,430 | 117,000 |
| 1996/02/07 | 3,350 | 3,420 | 3,330 | 3,420 | 205,000 |
| 1996/02/06 | 3,360 | 3,380 | 3,340 | 3,360 | 158,000 |
| 1996/02/05 | 3,400 | 3,400 | 3,360 | 3,390 | 123,000 |
| 1996/02/02 | 3,410 | 3,410 | 3,380 | 3,410 | 225,000 |
| 1996/02/01 | 3,480 | 3,480 | 3,360 | 3,360 | 127,000 |
| 1996/01/31 | 3,540 | 3,540 | 3,480 | 3,500 | 109,000 |
| 1996/01/30 | 3,480 | 3,530 | 3,480 | 3,530 | 84,000 |
| 1996/01/29 | 3,500 | 3,500 | 3,450 | 3,480 | 72,000 |
| 1996/01/26 | 3,330 | 3,450 | 3,330 | 3,450 | 128,000 |
| 1996/01/25 | 3,380 | 3,390 | 3,350 | 3,360 | 127,000 |
| 1996/01/24 | 3,350 | 3,350 | 3,280 | 3,330 | 143,000 |
| 1996/01/23 | 3,430 | 3,430 | 3,360 | 3,360 | 160,000 |
| 1996/01/22 | 3,500 | 3,500 | 3,400 | 3,420 | 106,000 |
| 1996/01/19 | 3,500 | 3,500 | 3,480 | 3,490 | 73,000 |
| 1996/01/18 | 3,540 | 3,540 | 3,450 | 3,460 | 48,000 |
| 1996/01/17 | 3,480 | 3,560 | 3,480 | 3,490 | 167,000 |
| 1996/01/16 | 3,520 | 3,520 | 3,470 | 3,490 | 151,000 |
| 1996/01/12 | 3,450 | 3,540 | 3,450 | 3,530 | 293,000 |
| 1996/01/11 | 3,470 | 3,470 | 3,410 | 3,450 | 112,000 |
| 1996/01/10 | 3,600 | 3,600 | 3,520 | 3,520 | 302,000 |
| 1996/01/09 | 3,600 | 3,610 | 3,550 | 3,610 | 284,000 |
| 1996/01/08 | 3,640 | 3,650 | 3,610 | 3,630 | 132,000 |
| 1996/01/05 | 3,700 | 3,700 | 3,600 | 3,640 | 164,000 |
| 1996/01/04 | 3,600 | 3,660 | 3,600 | 3,660 | 76,000 |