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 |
|---|---|---|---|---|---|
| 1997/12/30 | 4,090 | 4,100 | 4,080 | 4,100 | 35,000 |
| 1997/12/29 | 4,100 | 4,130 | 4,050 | 4,080 | 61,000 |
| 1997/12/26 | 4,200 | 4,200 | 4,080 | 4,080 | 21,000 |
| 1997/12/25 | 4,110 | 4,270 | 4,100 | 4,230 | 220,000 |
| 1997/12/24 | 3,960 | 4,140 | 3,960 | 4,130 | 146,000 |
| 1997/12/22 | 4,000 | 4,030 | 3,960 | 4,010 | 108,000 |
| 1997/12/19 | 3,930 | 4,010 | 3,900 | 4,000 | 75,000 |
| 1997/12/18 | 4,200 | 4,250 | 4,160 | 4,210 | 161,000 |
| 1997/12/17 | 4,060 | 4,180 | 3,950 | 4,180 | 127,000 |
| 1997/12/16 | 3,980 | 4,030 | 3,950 | 4,010 | 72,000 |
| 1997/12/15 | 3,900 | 3,930 | 3,890 | 3,930 | 104,000 |
| 1997/12/12 | 3,920 | 3,920 | 3,880 | 3,900 | 211,000 |
| 1997/12/11 | 3,940 | 3,970 | 3,900 | 3,920 | 121,000 |
| 1997/12/10 | 4,000 | 4,000 | 3,930 | 3,950 | 173,000 |
| 1997/12/09 | 3,930 | 4,000 | 3,930 | 4,000 | 142,000 |
| 1997/12/08 | 3,930 | 3,970 | 3,900 | 3,930 | 162,000 |
| 1997/12/05 | 3,900 | 3,930 | 3,900 | 3,910 | 108,000 |
| 1997/12/04 | 3,920 | 3,940 | 3,880 | 3,900 | 101,000 |
| 1997/12/03 | 3,940 | 3,990 | 3,940 | 3,980 | 96,000 |
| 1997/12/02 | 3,920 | 3,980 | 3,920 | 3,950 | 209,000 |
| 1997/12/01 | 3,900 | 3,940 | 3,870 | 3,920 | 250,000 |
| 1997/11/28 | 3,830 | 3,900 | 3,790 | 3,900 | 148,000 |
| 1997/11/27 | 3,750 | 3,790 | 3,730 | 3,780 | 207,000 |
| 1997/11/26 | 3,700 | 3,730 | 3,680 | 3,720 | 91,000 |
| 1997/11/25 | 3,520 | 3,670 | 3,520 | 3,670 | 252,000 |
| 1997/11/21 | 3,750 | 3,830 | 3,720 | 3,820 | 148,000 |
| 1997/11/20 | 3,620 | 3,750 | 3,620 | 3,700 | 52,000 |
| 1997/11/19 | 3,640 | 3,680 | 3,580 | 3,600 | 93,000 |
| 1997/11/18 | 3,500 | 3,770 | 3,500 | 3,640 | 197,000 |
| 1997/11/17 | 3,490 | 3,580 | 3,460 | 3,510 | 232,000 |
| 1997/11/14 | 3,450 | 3,500 | 3,390 | 3,420 | 519,000 |
| 1997/11/13 | 3,650 | 3,650 | 3,490 | 3,540 | 760,000 |
| 1997/11/12 | 3,700 | 3,720 | 3,600 | 3,650 | 368,000 |
| 1997/11/11 | 3,870 | 3,890 | 3,830 | 3,850 | 380,000 |
| 1997/11/10 | 3,860 | 3,870 | 3,800 | 3,850 | 276,000 |
| 1997/11/07 | 4,080 | 4,080 | 3,950 | 3,960 | 73,000 |
| 1997/11/06 | 4,050 | 4,150 | 4,030 | 4,090 | 68,000 |
| 1997/11/05 | 4,140 | 4,140 | 4,000 | 4,090 | 178,000 |
| 1997/11/04 | 4,180 | 4,270 | 4,140 | 4,240 | 210,000 |
| 1997/10/31 | 4,050 | 4,190 | 4,010 | 4,180 | 202,000 |
| 1997/10/30 | 4,090 | 4,140 | 4,000 | 4,140 | 109,000 |
| 1997/10/29 | 4,010 | 4,150 | 4,010 | 4,140 | 161,000 |
| 1997/10/28 | 3,710 | 3,710 | 3,660 | 3,660 | 98,000 |
| 1997/10/27 | 3,970 | 4,040 | 3,960 | 3,980 | 214,000 |
| 1997/10/24 | 4,170 | 4,250 | 4,170 | 4,200 | 257,000 |
| 1997/10/23 | 4,260 | 4,280 | 4,210 | 4,250 | 156,000 |
| 1997/10/22 | 4,120 | 4,250 | 4,100 | 4,240 | 47,000 |
| 1997/10/21 | 4,220 | 4,230 | 4,160 | 4,160 | 54,000 |
| 1997/10/20 | 4,090 | 4,200 | 4,090 | 4,150 | 61,000 |
| 1997/10/17 | 4,110 | 4,130 | 4,070 | 4,070 | 133,000 |
| 1997/10/16 | 4,010 | 4,150 | 4,010 | 4,150 | 122,000 |
| 1997/10/15 | 4,020 | 4,050 | 3,960 | 4,010 | 223,000 |
| 1997/10/14 | 4,110 | 4,110 | 4,050 | 4,100 | 140,000 |
| 1997/10/13 | 4,250 | 4,250 | 4,200 | 4,200 | 48,000 |
| 1997/10/09 | 4,470 | 4,470 | 4,260 | 4,350 | 195,000 |
| 1997/10/08 | 4,370 | 4,540 | 4,370 | 4,490 | 132,000 |
| 1997/10/07 | 4,490 | 4,490 | 4,360 | 4,420 | 133,000 |
| 1997/10/06 | 4,410 | 4,530 | 4,410 | 4,500 | 130,000 |
| 1997/10/03 | 4,030 | 4,250 | 4,030 | 4,210 | 274,000 |
| 1997/10/02 | 4,050 | 4,060 | 3,970 | 4,050 | 355,000 |
| 1997/10/01 | 4,020 | 4,070 | 4,000 | 4,000 | 148,000 |
| 1997/09/30 | 4,100 | 4,100 | 3,950 | 4,070 | 394,000 |
| 1997/09/29 | 4,250 | 4,290 | 4,150 | 4,160 | 140,000 |
| 1997/09/26 | 4,560 | 4,560 | 4,350 | 4,390 | 434,000 |
| 1997/09/25 | 4,560 | 4,650 | 4,550 | 4,610 | 143,000 |
| 1997/09/24 | 4,670 | 4,670 | 4,530 | 4,610 | 593,000 |
| 1997/09/22 | 4,630 | 4,670 | 4,630 | 4,670 | 114,000 |
| 1997/09/19 | 4,560 | 4,700 | 4,540 | 4,700 | 257,000 |
| 1997/09/18 | 4,520 | 4,590 | 4,520 | 4,590 | 212,000 |
| 1997/09/17 | 4,560 | 4,570 | 4,500 | 4,520 | 138,000 |
| 1997/09/16 | 4,610 | 4,610 | 4,500 | 4,510 | 170,000 |
| 1997/09/12 | 4,570 | 4,620 | 4,520 | 4,620 | 349,000 |
| 1997/09/11 | 4,660 | 4,680 | 4,630 | 4,630 | 63,000 |
| 1997/09/10 | 4,650 | 4,750 | 4,650 | 4,710 | 140,000 |
| 1997/09/09 | 4,630 | 4,670 | 4,590 | 4,640 | 191,000 |
| 1997/09/08 | 4,670 | 4,710 | 4,620 | 4,620 | 215,000 |
| 1997/09/05 | 4,560 | 4,660 | 4,560 | 4,660 | 150,000 |
| 1997/09/04 | 4,560 | 4,560 | 4,480 | 4,560 | 228,000 |
| 1997/09/03 | 4,610 | 4,650 | 4,550 | 4,560 | 415,000 |
| 1997/09/02 | 4,450 | 4,650 | 4,450 | 4,550 | 229,000 |
| 1997/09/01 | 4,510 | 4,560 | 4,410 | 4,440 | 607,000 |
| 1997/08/29 | 5,100 | 5,120 | 5,010 | 5,110 | 286,000 |
| 1997/08/28 | 5,300 | 5,310 | 5,160 | 5,170 | 161,000 |
| 1997/08/27 | 5,350 | 5,410 | 5,110 | 5,180 | 255,000 |
| 1997/08/26 | 5,540 | 5,550 | 5,500 | 5,550 | 190,000 |
| 1997/08/25 | 5,800 | 5,800 | 5,560 | 5,600 | 125,000 |
| 1997/08/22 | 5,880 | 5,880 | 5,780 | 5,840 | 258,000 |
| 1997/08/21 | 5,890 | 5,920 | 5,800 | 5,880 | 202,000 |
| 1997/08/20 | 5,970 | 5,970 | 5,780 | 5,800 | 303,000 |
| 1997/08/19 | 6,150 | 6,180 | 6,030 | 6,070 | 203,000 |
| 1997/08/18 | 6,040 | 6,160 | 6,010 | 6,140 | 115,000 |
| 1997/08/15 | 6,150 | 6,240 | 6,110 | 6,140 | 169,000 |
| 1997/08/14 | 5,960 | 6,180 | 5,960 | 6,110 | 221,000 |
| 1997/08/13 | 5,960 | 5,980 | 5,900 | 5,960 | 213,000 |
| 1997/08/12 | 6,010 | 6,020 | 5,950 | 5,970 | 310,000 |
| 1997/08/11 | 6,160 | 6,170 | 5,910 | 5,910 | 357,000 |
| 1997/08/08 | 6,230 | 6,460 | 6,220 | 6,360 | 878,000 |
| 1997/08/07 | 6,190 | 6,370 | 6,160 | 6,230 | 517,000 |
| 1997/08/06 | 5,980 | 6,180 | 5,970 | 6,120 | 531,000 |
| 1997/08/05 | 5,960 | 5,960 | 5,880 | 5,950 | 250,000 |
| 1997/08/04 | 6,050 | 6,050 | 5,810 | 5,960 | 126,000 |
| 1997/08/01 | 6,080 | 6,080 | 5,980 | 6,020 | 186,000 |
| 1997/07/31 | 5,950 | 6,020 | 5,900 | 6,000 | 218,000 |
| 1997/07/30 | 5,970 | 5,970 | 5,830 | 5,890 | 135,000 |
| 1997/07/29 | 6,060 | 6,060 | 5,860 | 5,870 | 135,000 |
| 1997/07/28 | 5,960 | 6,080 | 5,960 | 6,070 | 294,000 |
| 1997/07/25 | 5,990 | 5,990 | 5,860 | 5,950 | 160,000 |
| 1997/07/24 | 5,790 | 5,950 | 5,770 | 5,930 | 260,000 |
| 1997/07/23 | 5,800 | 5,800 | 5,650 | 5,720 | 181,000 |
| 1997/07/22 | 5,600 | 5,640 | 5,510 | 5,600 | 102,000 |
| 1997/07/18 | 5,820 | 5,820 | 5,710 | 5,800 | 144,000 |
| 1997/07/17 | 5,860 | 5,880 | 5,770 | 5,880 | 564,000 |
| 1997/07/16 | 5,750 | 5,830 | 5,710 | 5,760 | 450,000 |
| 1997/07/15 | 5,740 | 5,740 | 5,570 | 5,650 | 214,000 |
| 1997/07/14 | 5,390 | 5,700 | 5,370 | 5,700 | 471,000 |
| 1997/07/11 | 5,240 | 5,330 | 5,210 | 5,300 | 223,000 |
| 1997/07/10 | 5,200 | 5,210 | 5,180 | 5,190 | 105,000 |
| 1997/07/09 | 5,250 | 5,250 | 5,180 | 5,190 | 117,000 |
| 1997/07/08 | 5,120 | 5,210 | 5,120 | 5,150 | 169,000 |
| 1997/07/07 | 5,100 | 5,120 | 5,070 | 5,120 | 64,000 |
| 1997/07/04 | 5,120 | 5,130 | 5,100 | 5,110 | 61,000 |
| 1997/07/03 | 5,080 | 5,140 | 5,070 | 5,140 | 144,000 |
| 1997/07/02 | 5,100 | 5,110 | 5,070 | 5,090 | 221,000 |
| 1997/07/01 | 5,120 | 5,150 | 5,050 | 5,090 | 93,000 |
| 1997/06/30 | 5,120 | 5,160 | 5,100 | 5,100 | 162,000 |
| 1997/06/27 | 5,100 | 5,150 | 5,090 | 5,100 | 219,000 |
| 1997/06/26 | 5,100 | 5,100 | 5,030 | 5,100 | 136,000 |
| 1997/06/25 | 5,150 | 5,150 | 5,040 | 5,100 | 89,000 |
| 1997/06/24 | 5,050 | 5,050 | 5,020 | 5,050 | 106,000 |
| 1997/06/23 | 5,030 | 5,070 | 5,020 | 5,050 | 179,000 |
| 1997/06/20 | 5,060 | 5,060 | 4,990 | 5,000 | 344,000 |
| 1997/06/19 | 5,060 | 5,060 | 4,960 | 4,990 | 154,000 |
| 1997/06/18 | 5,190 | 5,190 | 5,020 | 5,070 | 198,000 |
| 1997/06/17 | 5,240 | 5,240 | 5,180 | 5,200 | 218,000 |
| 1997/06/16 | 5,290 | 5,300 | 5,200 | 5,260 | 131,000 |
| 1997/06/13 | 5,300 | 5,300 | 5,200 | 5,200 | 93,000 |
| 1997/06/12 | 5,220 | 5,260 | 5,190 | 5,260 | 177,000 |
| 1997/06/11 | 5,280 | 5,280 | 5,170 | 5,170 | 246,000 |
| 1997/06/10 | 5,210 | 5,290 | 5,200 | 5,280 | 40,000 |
| 1997/06/09 | 5,200 | 5,270 | 5,190 | 5,220 | 98,000 |
| 1997/06/06 | 5,200 | 5,230 | 5,160 | 5,200 | 89,000 |
| 1997/06/05 | 5,230 | 5,230 | 5,200 | 5,200 | 260,000 |
| 1997/06/04 | 5,290 | 5,380 | 5,270 | 5,340 | 133,000 |
| 1997/06/03 | 5,370 | 5,370 | 5,300 | 5,320 | 102,000 |
| 1997/06/02 | 5,250 | 5,290 | 5,240 | 5,280 | 67,000 |
| 1997/05/30 | 5,300 | 5,350 | 5,290 | 5,290 | 218,000 |
| 1997/05/29 | 5,320 | 5,320 | 5,220 | 5,300 | 107,000 |
| 1997/05/28 | 5,300 | 5,320 | 5,260 | 5,290 | 144,000 |
| 1997/05/27 | 5,200 | 5,250 | 5,190 | 5,200 | 138,000 |
| 1997/05/26 | 5,160 | 5,250 | 5,150 | 5,250 | 134,000 |
| 1997/05/23 | 5,050 | 5,180 | 5,040 | 5,180 | 230,000 |
| 1997/05/22 | 4,920 | 5,000 | 4,870 | 5,000 | 653,000 |
| 1997/05/21 | 5,030 | 5,040 | 4,930 | 4,980 | 312,000 |
| 1997/05/20 | 5,100 | 5,130 | 4,920 | 5,000 | 548,000 |
| 1997/05/19 | 5,150 | 5,150 | 5,100 | 5,150 | 322,000 |
| 1997/05/16 | 5,150 | 5,200 | 5,140 | 5,170 | 455,000 |
| 1997/05/15 | 5,380 | 5,380 | 5,150 | 5,250 | 446,000 |
| 1997/05/14 | 5,410 | 5,470 | 5,390 | 5,470 | 149,000 |
| 1997/05/13 | 5,360 | 5,480 | 5,350 | 5,420 | 240,000 |
| 1997/05/12 | 5,140 | 5,270 | 5,110 | 5,260 | 262,000 |
| 1997/05/09 | 5,380 | 5,430 | 5,200 | 5,240 | 415,000 |
| 1997/05/08 | 5,430 | 5,500 | 5,400 | 5,440 | 320,000 |
| 1997/05/07 | 5,680 | 5,690 | 5,530 | 5,530 | 425,000 |
| 1997/05/06 | 5,710 | 5,780 | 5,660 | 5,680 | 328,000 |
| 1997/05/02 | 5,710 | 5,740 | 5,670 | 5,720 | 527,000 |
| 1997/05/01 | 5,850 | 5,850 | 5,740 | 5,790 | 246,000 |
| 1997/04/30 | 5,860 | 5,860 | 5,780 | 5,820 | 595,000 |
| 1997/04/28 | 5,720 | 5,830 | 5,720 | 5,760 | 175,000 |
| 1997/04/25 | 5,650 | 5,880 | 5,650 | 5,870 | 430,000 |
| 1997/04/24 | 5,730 | 5,750 | 5,620 | 5,620 | 631,000 |
| 1997/04/23 | 5,710 | 5,750 | 5,630 | 5,720 | 269,000 |
| 1997/04/22 | 5,750 | 5,750 | 5,660 | 5,700 | 117,000 |
| 1997/04/21 | 5,800 | 5,800 | 5,670 | 5,740 | 175,000 |
| 1997/04/18 | 5,720 | 5,720 | 5,640 | 5,710 | 165,000 |
| 1997/04/17 | 5,620 | 5,620 | 5,510 | 5,580 | 239,000 |
| 1997/04/16 | 5,760 | 5,770 | 5,700 | 5,720 | 271,000 |
| 1997/04/15 | 5,610 | 5,660 | 5,600 | 5,650 | 306,000 |
| 1997/04/14 | 5,670 | 5,670 | 5,510 | 5,550 | 162,000 |
| 1997/04/11 | 5,600 | 5,740 | 5,570 | 5,700 | 220,000 |
| 1997/04/10 | 5,800 | 5,840 | 5,650 | 5,650 | 195,000 |
| 1997/04/09 | 5,990 | 6,020 | 5,800 | 5,850 | 286,000 |
| 1997/04/08 | 5,860 | 6,040 | 5,850 | 6,000 | 578,000 |
| 1997/04/07 | 5,840 | 5,900 | 5,790 | 5,880 | 251,000 |
| 1997/04/04 | 5,750 | 5,840 | 5,700 | 5,840 | 290,000 |
| 1997/04/03 | 5,650 | 5,750 | 5,630 | 5,720 | 601,000 |
| 1997/04/02 | 5,690 | 5,690 | 5,570 | 5,590 | 325,000 |
| 1997/04/01 | 5,540 | 5,650 | 5,450 | 5,550 | 427,000 |
| 1997/03/31 | 5,440 | 5,540 | 5,430 | 5,540 | 79,000 |
| 1997/03/28 | 5,520 | 5,550 | 5,420 | 5,440 | 151,000 |
| 1997/03/27 | 5,480 | 5,550 | 5,460 | 5,540 | 364,000 |
| 1997/03/26 | 5,170 | 5,450 | 5,170 | 5,400 | 300,000 |
| 1997/03/25 | 4,980 | 5,200 | 4,980 | 5,180 | 155,000 |
| 1997/03/24 | 4,990 | 5,000 | 4,970 | 4,980 | 117,000 |
| 1997/03/21 | 4,930 | 4,940 | 4,860 | 4,940 | 130,000 |
| 1997/03/19 | 5,000 | 5,010 | 4,920 | 4,920 | 237,000 |
| 1997/03/18 | 4,950 | 5,000 | 4,860 | 4,910 | 230,000 |
| 1997/03/17 | 5,050 | 5,050 | 4,950 | 4,950 | 156,000 |
| 1997/03/14 | 5,090 | 5,100 | 5,050 | 5,050 | 331,000 |
| 1997/03/13 | 5,110 | 5,120 | 5,090 | 5,100 | 138,000 |
| 1997/03/12 | 5,120 | 5,120 | 5,080 | 5,090 | 152,000 |
| 1997/03/11 | 5,140 | 5,150 | 5,080 | 5,080 | 149,000 |
| 1997/03/10 | 5,090 | 5,170 | 5,080 | 5,140 | 120,000 |
| 1997/03/07 | 5,060 | 5,140 | 5,050 | 5,140 | 113,000 |
| 1997/03/06 | 5,190 | 5,190 | 5,090 | 5,140 | 191,000 |
| 1997/03/05 | 5,220 | 5,240 | 5,130 | 5,190 | 344,000 |
| 1997/03/04 | 5,090 | 5,170 | 5,070 | 5,160 | 219,000 |
| 1997/03/03 | 5,140 | 5,140 | 5,020 | 5,060 | 123,000 |
| 1997/02/28 | 5,100 | 5,180 | 5,080 | 5,140 | 193,000 |
| 1997/02/27 | 5,000 | 5,090 | 5,000 | 5,080 | 217,000 |
| 1997/02/26 | 4,960 | 5,060 | 4,960 | 4,980 | 196,000 |
| 1997/02/25 | 4,910 | 5,100 | 4,910 | 5,060 | 238,000 |
| 1997/02/24 | 5,200 | 5,210 | 4,890 | 4,890 | 267,000 |
| 1997/02/21 | 5,210 | 5,220 | 5,170 | 5,200 | 389,000 |
| 1997/02/20 | 5,300 | 5,350 | 5,250 | 5,250 | 247,000 |
| 1997/02/19 | 5,230 | 5,340 | 5,200 | 5,270 | 352,000 |
| 1997/02/18 | 5,530 | 5,530 | 5,270 | 5,380 | 158,000 |
| 1997/02/17 | 5,590 | 5,590 | 5,520 | 5,560 | 259,000 |
| 1997/02/14 | 5,450 | 5,640 | 5,440 | 5,590 | 481,000 |
| 1997/02/13 | 5,260 | 5,490 | 5,260 | 5,370 | 285,000 |
| 1997/02/12 | 5,160 | 5,260 | 5,140 | 5,180 | 299,000 |
| 1997/02/10 | 5,070 | 5,120 | 5,000 | 5,060 | 246,000 |
| 1997/02/07 | 5,070 | 5,110 | 5,030 | 5,100 | 314,000 |
| 1997/02/06 | 4,970 | 5,060 | 4,950 | 5,030 | 971,000 |
| 1997/02/05 | 4,910 | 4,990 | 4,890 | 4,990 | 291,000 |
| 1997/02/04 | 4,890 | 4,930 | 4,800 | 4,890 | 306,000 |
| 1997/02/03 | 4,900 | 4,920 | 4,850 | 4,860 | 199,000 |
| 1997/01/31 | 4,820 | 4,880 | 4,820 | 4,850 | 162,000 |
| 1997/01/30 | 4,810 | 4,950 | 4,710 | 4,740 | 167,000 |
| 1997/01/29 | 4,640 | 4,910 | 4,640 | 4,810 | 1,145,000 |
| 1997/01/28 | 4,400 | 4,590 | 4,370 | 4,590 | 272,000 |
| 1997/01/27 | 4,390 | 4,430 | 4,360 | 4,400 | 271,000 |
| 1997/01/24 | 4,350 | 4,390 | 4,300 | 4,390 | 139,000 |
| 1997/01/23 | 4,410 | 4,440 | 4,380 | 4,400 | 166,000 |
| 1997/01/22 | 4,420 | 4,450 | 4,410 | 4,450 | 320,000 |
| 1997/01/21 | 4,420 | 4,430 | 4,370 | 4,420 | 273,000 |
| 1997/01/20 | 4,530 | 4,530 | 4,310 | 4,430 | 151,000 |
| 1997/01/17 | 4,660 | 4,660 | 4,530 | 4,530 | 280,000 |
| 1997/01/16 | 4,690 | 4,760 | 4,660 | 4,710 | 456,000 |
| 1997/01/14 | 4,480 | 4,640 | 4,450 | 4,640 | 150,000 |
| 1997/01/13 | 4,510 | 4,600 | 4,410 | 4,500 | 367,000 |
| 1997/01/10 | 4,620 | 4,620 | 4,400 | 4,500 | 275,000 |
| 1997/01/09 | 4,640 | 4,700 | 4,610 | 4,620 | 133,000 |
| 1997/01/08 | 4,740 | 4,790 | 4,690 | 4,690 | 267,000 |
| 1997/01/07 | 4,880 | 4,880 | 4,770 | 4,840 | 242,000 |
| 1997/01/06 | 4,600 | 4,900 | 4,600 | 4,900 | 219,000 |