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 |
|---|---|---|---|---|---|
| 1998/12/30 | 5,370 | 5,500 | 5,340 | 5,500 | 62,000 |
| 1998/12/29 | 5,300 | 5,340 | 5,280 | 5,340 | 56,000 |
| 1998/12/28 | 5,280 | 5,300 | 5,270 | 5,300 | 48,000 |
| 1998/12/25 | 5,250 | 5,300 | 5,220 | 5,270 | 26,000 |
| 1998/12/24 | 5,170 | 5,270 | 5,090 | 5,120 | 125,000 |
| 1998/12/22 | 5,200 | 5,200 | 5,150 | 5,170 | 78,000 |
| 1998/12/21 | 5,100 | 5,150 | 5,100 | 5,100 | 33,000 |
| 1998/12/18 | 5,150 | 5,250 | 5,140 | 5,200 | 110,000 |
| 1998/12/17 | 5,090 | 5,090 | 5,050 | 5,050 | 106,000 |
| 1998/12/16 | 5,050 | 5,100 | 5,050 | 5,070 | 125,000 |
| 1998/12/15 | 5,100 | 5,100 | 5,030 | 5,050 | 102,000 |
| 1998/12/14 | 5,080 | 5,100 | 5,020 | 5,020 | 69,000 |
| 1998/12/11 | 5,100 | 5,100 | 5,030 | 5,030 | 139,000 |
| 1998/12/10 | 5,090 | 5,120 | 5,060 | 5,070 | 125,000 |
| 1998/12/09 | 5,040 | 5,100 | 5,030 | 5,050 | 241,000 |
| 1998/12/08 | 5,100 | 5,250 | 5,020 | 5,240 | 119,000 |
| 1998/12/07 | 5,020 | 5,050 | 5,000 | 5,000 | 82,000 |
| 1998/12/04 | 5,150 | 5,180 | 5,030 | 5,050 | 116,000 |
| 1998/12/03 | 5,110 | 5,290 | 5,100 | 5,240 | 127,000 |
| 1998/12/02 | 5,090 | 5,130 | 5,030 | 5,110 | 133,000 |
| 1998/12/01 | 5,000 | 5,100 | 5,000 | 5,030 | 178,000 |
| 1998/11/30 | 5,250 | 5,310 | 5,170 | 5,170 | 113,000 |
| 1998/11/27 | 5,150 | 5,270 | 5,120 | 5,260 | 75,000 |
| 1998/11/26 | 5,290 | 5,360 | 5,120 | 5,250 | 215,000 |
| 1998/11/25 | 5,490 | 5,490 | 5,260 | 5,270 | 179,000 |
| 1998/11/24 | 5,380 | 5,500 | 5,360 | 5,500 | 274,000 |
| 1998/11/20 | 5,200 | 5,200 | 5,140 | 5,180 | 131,000 |
| 1998/11/19 | 5,000 | 5,100 | 5,000 | 5,010 | 114,000 |
| 1998/11/18 | 4,960 | 5,080 | 4,960 | 5,040 | 139,000 |
| 1998/11/17 | 4,850 | 4,950 | 4,800 | 4,950 | 150,000 |
| 1998/11/16 | 4,900 | 4,900 | 4,750 | 4,810 | 136,000 |
| 1998/11/13 | 4,750 | 4,900 | 4,730 | 4,900 | 244,000 |
| 1998/11/12 | 4,940 | 4,970 | 4,900 | 4,900 | 99,000 |
| 1998/11/11 | 4,910 | 5,000 | 4,910 | 4,990 | 33,000 |
| 1998/11/10 | 4,920 | 4,950 | 4,850 | 4,870 | 102,000 |
| 1998/11/09 | 4,860 | 4,960 | 4,810 | 4,940 | 175,000 |
| 1998/11/06 | 5,090 | 5,130 | 4,960 | 4,990 | 96,000 |
| 1998/11/05 | 5,100 | 5,220 | 5,080 | 5,120 | 212,000 |
| 1998/11/04 | 5,100 | 5,250 | 5,080 | 5,250 | 293,000 |
| 1998/11/02 | 4,940 | 5,050 | 4,940 | 5,040 | 93,000 |
| 1998/10/30 | 5,030 | 5,030 | 4,900 | 4,990 | 99,000 |
| 1998/10/29 | 4,910 | 5,000 | 4,880 | 4,980 | 169,000 |
| 1998/10/28 | 4,850 | 4,930 | 4,810 | 4,810 | 108,000 |
| 1998/10/27 | 4,740 | 4,870 | 4,740 | 4,850 | 190,000 |
| 1998/10/26 | 4,950 | 4,950 | 4,870 | 4,890 | 170,000 |
| 1998/10/23 | 4,880 | 5,020 | 4,880 | 4,990 | 244,000 |
| 1998/10/22 | 4,980 | 5,090 | 4,820 | 4,880 | 171,000 |
| 1998/10/21 | 4,500 | 4,900 | 4,450 | 4,880 | 374,000 |
| 1998/10/20 | 4,290 | 4,450 | 4,290 | 4,450 | 80,000 |
| 1998/10/19 | 4,400 | 4,540 | 4,400 | 4,490 | 72,000 |
| 1998/10/16 | 4,350 | 4,500 | 4,260 | 4,450 | 261,000 |
| 1998/10/15 | 4,010 | 4,290 | 4,010 | 4,200 | 150,000 |
| 1998/10/14 | 3,970 | 4,060 | 3,960 | 4,000 | 120,000 |
| 1998/10/13 | 4,050 | 4,050 | 3,900 | 3,900 | 140,000 |
| 1998/10/12 | 4,060 | 4,140 | 4,010 | 4,100 | 113,000 |
| 1998/10/09 | 3,940 | 4,000 | 3,640 | 3,710 | 272,000 |
| 1998/10/08 | 4,150 | 4,150 | 4,000 | 4,140 | 152,000 |
| 1998/10/07 | 4,450 | 4,540 | 4,420 | 4,500 | 188,000 |
| 1998/10/06 | 4,200 | 4,400 | 4,100 | 4,300 | 288,000 |
| 1998/10/05 | 4,400 | 4,400 | 4,200 | 4,200 | 167,000 |
| 1998/10/02 | 4,500 | 4,540 | 4,400 | 4,450 | 120,000 |
| 1998/10/01 | 4,720 | 4,780 | 4,580 | 4,620 | 138,000 |
| 1998/09/30 | 4,900 | 4,940 | 4,860 | 4,900 | 151,000 |
| 1998/09/29 | 4,800 | 4,870 | 4,800 | 4,850 | 76,000 |
| 1998/09/28 | 4,680 | 4,850 | 4,680 | 4,850 | 105,000 |
| 1998/09/25 | 4,740 | 4,740 | 4,530 | 4,630 | 83,000 |
| 1998/09/24 | 4,650 | 4,810 | 4,650 | 4,800 | 145,000 |
| 1998/09/22 | 4,520 | 4,750 | 4,470 | 4,700 | 179,000 |
| 1998/09/21 | 4,690 | 4,700 | 4,500 | 4,570 | 198,000 |
| 1998/09/18 | 4,710 | 4,710 | 4,640 | 4,700 | 547,000 |
| 1998/09/17 | 4,950 | 4,970 | 4,890 | 4,970 | 285,000 |
| 1998/09/16 | 4,870 | 4,930 | 4,850 | 4,900 | 178,000 |
| 1998/09/14 | 4,870 | 4,880 | 4,790 | 4,880 | 118,000 |
| 1998/09/11 | 4,740 | 4,780 | 4,700 | 4,780 | 179,000 |
| 1998/09/10 | 4,780 | 4,850 | 4,760 | 4,800 | 54,000 |
| 1998/09/09 | 4,790 | 4,790 | 4,600 | 4,740 | 253,000 |
| 1998/09/08 | 4,700 | 4,750 | 4,570 | 4,640 | 178,000 |
| 1998/09/07 | 4,700 | 4,780 | 4,700 | 4,750 | 110,000 |
| 1998/09/04 | 4,750 | 4,790 | 4,700 | 4,780 | 260,000 |
| 1998/09/03 | 4,740 | 4,800 | 4,740 | 4,780 | 267,000 |
| 1998/09/02 | 4,700 | 4,730 | 4,660 | 4,690 | 113,000 |
| 1998/09/01 | 4,600 | 4,700 | 4,550 | 4,600 | 210,000 |
| 1998/08/31 | 4,660 | 4,720 | 4,590 | 4,700 | 180,000 |
| 1998/08/28 | 4,550 | 4,600 | 4,540 | 4,570 | 284,000 |
| 1998/08/27 | 4,840 | 4,850 | 4,730 | 4,850 | 99,000 |
| 1998/08/26 | 4,850 | 4,860 | 4,800 | 4,860 | 165,000 |
| 1998/08/25 | 4,900 | 4,950 | 4,800 | 4,850 | 98,000 |
| 1998/08/24 | 4,900 | 4,910 | 4,850 | 4,850 | 58,000 |
| 1998/08/21 | 5,020 | 5,020 | 4,840 | 5,000 | 113,000 |
| 1998/08/20 | 4,970 | 5,040 | 4,920 | 5,040 | 215,000 |
| 1998/08/19 | 4,900 | 4,920 | 4,880 | 4,920 | 447,000 |
| 1998/08/18 | 4,820 | 4,820 | 4,770 | 4,780 | 165,000 |
| 1998/08/17 | 4,860 | 4,860 | 4,710 | 4,770 | 164,000 |
| 1998/08/14 | 4,950 | 4,960 | 4,870 | 4,910 | 194,000 |
| 1998/08/13 | 4,950 | 4,950 | 4,880 | 4,900 | 189,000 |
| 1998/08/12 | 4,850 | 4,950 | 4,800 | 4,940 | 116,000 |
| 1998/08/11 | 5,000 | 5,000 | 4,860 | 4,900 | 162,000 |
| 1998/08/10 | 5,000 | 5,030 | 4,950 | 4,990 | 160,000 |
| 1998/08/07 | 5,050 | 5,060 | 4,960 | 5,010 | 148,000 |
| 1998/08/06 | 5,050 | 5,110 | 5,000 | 5,000 | 245,000 |
| 1998/08/05 | 4,830 | 5,150 | 4,820 | 5,150 | 576,000 |
| 1998/08/04 | 5,000 | 5,010 | 4,880 | 4,880 | 327,000 |
| 1998/08/03 | 5,020 | 5,050 | 4,980 | 4,980 | 1,254,000 |
| 1998/07/31 | 5,000 | 5,030 | 4,900 | 4,970 | 812,000 |
| 1998/07/30 | 4,920 | 4,920 | 4,820 | 4,900 | 196,000 |
| 1998/07/29 | 4,890 | 4,910 | 4,830 | 4,870 | 381,000 |
| 1998/07/28 | 4,800 | 5,030 | 4,800 | 4,990 | 539,000 |
| 1998/07/27 | 4,940 | 4,950 | 4,760 | 4,850 | 825,000 |
| 1998/07/24 | 5,110 | 5,200 | 4,800 | 4,890 | 2,530,000 |
| 1998/07/23 | 4,910 | 4,910 | 4,910 | 4,910 | 573,000 |
| 1998/07/22 | 4,310 | 4,420 | 4,220 | 4,410 | 198,000 |
| 1998/07/21 | 4,300 | 4,380 | 4,240 | 4,260 | 110,000 |
| 1998/07/17 | 4,310 | 4,370 | 4,250 | 4,250 | 218,000 |
| 1998/07/16 | 4,240 | 4,400 | 4,230 | 4,400 | 310,000 |
| 1998/07/15 | 4,170 | 4,250 | 4,170 | 4,250 | 309,000 |
| 1998/07/14 | 4,200 | 4,200 | 4,180 | 4,200 | 199,000 |
| 1998/07/13 | 4,300 | 4,300 | 4,230 | 4,250 | 145,000 |
| 1998/07/10 | 4,350 | 4,440 | 4,350 | 4,430 | 323,000 |
| 1998/07/09 | 4,220 | 4,350 | 4,220 | 4,350 | 92,000 |
| 1998/07/08 | 4,260 | 4,320 | 4,250 | 4,270 | 374,000 |
| 1998/07/07 | 3,950 | 4,200 | 3,950 | 4,170 | 195,000 |
| 1998/07/06 | 4,000 | 4,000 | 3,950 | 3,980 | 90,000 |
| 1998/07/03 | 3,920 | 4,150 | 3,920 | 4,070 | 115,000 |
| 1998/07/02 | 4,020 | 4,090 | 3,920 | 3,920 | 239,000 |
| 1998/07/01 | 3,950 | 3,990 | 3,940 | 3,990 | 166,000 |
| 1998/06/30 | 3,920 | 4,000 | 3,910 | 3,930 | 130,000 |
| 1998/06/29 | 3,980 | 4,010 | 3,960 | 3,960 | 156,000 |
| 1998/06/26 | 4,000 | 4,000 | 3,800 | 3,980 | 137,000 |
| 1998/06/25 | 4,000 | 4,020 | 3,980 | 4,000 | 243,000 |
| 1998/06/24 | 4,010 | 4,050 | 4,010 | 4,020 | 164,000 |
| 1998/06/23 | 4,120 | 4,120 | 4,030 | 4,050 | 85,000 |
| 1998/06/22 | 4,120 | 4,120 | 4,080 | 4,090 | 102,000 |
| 1998/06/19 | 4,110 | 4,110 | 4,040 | 4,110 | 127,000 |
| 1998/06/18 | 4,110 | 4,170 | 4,000 | 4,110 | 304,000 |
| 1998/06/17 | 4,130 | 4,130 | 4,060 | 4,090 | 163,000 |
| 1998/06/16 | 4,140 | 4,140 | 4,100 | 4,110 | 107,000 |
| 1998/06/15 | 4,210 | 4,210 | 4,180 | 4,190 | 81,000 |
| 1998/06/12 | 4,160 | 4,250 | 4,150 | 4,250 | 395,000 |
| 1998/06/11 | 4,210 | 4,240 | 4,180 | 4,200 | 175,000 |
| 1998/06/10 | 4,320 | 4,350 | 4,200 | 4,200 | 241,000 |
| 1998/06/09 | 4,200 | 4,340 | 4,200 | 4,340 | 132,000 |
| 1998/06/08 | 4,250 | 4,250 | 4,220 | 4,230 | 129,000 |
| 1998/06/05 | 4,180 | 4,280 | 4,140 | 4,280 | 191,000 |
| 1998/06/04 | 4,190 | 4,210 | 4,160 | 4,210 | 245,000 |
| 1998/06/03 | 4,240 | 4,240 | 4,200 | 4,220 | 161,000 |
| 1998/06/02 | 4,320 | 4,320 | 4,260 | 4,290 | 129,000 |
| 1998/06/01 | 4,350 | 4,350 | 4,280 | 4,290 | 106,000 |
| 1998/05/29 | 4,380 | 4,430 | 4,370 | 4,380 | 165,000 |
| 1998/05/28 | 4,360 | 4,370 | 4,350 | 4,360 | 52,000 |
| 1998/05/27 | 4,360 | 4,380 | 4,340 | 4,380 | 67,000 |
| 1998/05/26 | 4,300 | 4,370 | 4,300 | 4,360 | 95,000 |
| 1998/05/25 | 4,280 | 4,290 | 4,240 | 4,280 | 70,000 |
| 1998/05/22 | 4,300 | 4,300 | 4,260 | 4,280 | 132,000 |
| 1998/05/21 | 4,300 | 4,310 | 4,280 | 4,290 | 149,000 |
| 1998/05/20 | 4,310 | 4,350 | 4,300 | 4,310 | 206,000 |
| 1998/05/19 | 4,310 | 4,310 | 4,290 | 4,300 | 134,000 |
| 1998/05/18 | 4,350 | 4,350 | 4,320 | 4,330 | 102,000 |
| 1998/05/15 | 4,400 | 4,440 | 4,370 | 4,370 | 253,000 |
| 1998/05/14 | 4,350 | 4,450 | 4,330 | 4,400 | 159,000 |
| 1998/05/13 | 4,290 | 4,330 | 4,270 | 4,300 | 166,000 |
| 1998/05/12 | 4,300 | 4,340 | 4,270 | 4,290 | 221,000 |
| 1998/05/11 | 4,300 | 4,300 | 4,290 | 4,300 | 44,000 |
| 1998/05/08 | 4,300 | 4,320 | 4,270 | 4,280 | 217,000 |
| 1998/05/07 | 4,280 | 4,300 | 4,250 | 4,270 | 138,000 |
| 1998/05/06 | 4,400 | 4,400 | 4,280 | 4,350 | 42,000 |
| 1998/05/01 | 4,340 | 4,390 | 4,310 | 4,370 | 110,000 |
| 1998/04/30 | 4,300 | 4,380 | 4,300 | 4,380 | 208,000 |
| 1998/04/28 | 4,150 | 4,250 | 4,110 | 4,230 | 226,000 |
| 1998/04/27 | 4,030 | 4,200 | 4,030 | 4,100 | 167,000 |
| 1998/04/24 | 4,160 | 4,230 | 4,140 | 4,180 | 240,000 |
| 1998/04/23 | 4,160 | 4,200 | 4,050 | 4,180 | 229,000 |
| 1998/04/22 | 4,180 | 4,180 | 4,080 | 4,150 | 102,000 |
| 1998/04/21 | 4,200 | 4,220 | 4,150 | 4,180 | 193,000 |
| 1998/04/20 | 4,260 | 4,260 | 4,160 | 4,220 | 223,000 |
| 1998/04/17 | 4,200 | 4,320 | 4,200 | 4,300 | 312,000 |
| 1998/04/16 | 4,050 | 4,120 | 4,050 | 4,110 | 259,000 |
| 1998/04/15 | 4,050 | 4,080 | 4,040 | 4,050 | 83,000 |
| 1998/04/14 | 3,960 | 4,000 | 3,950 | 4,000 | 146,000 |
| 1998/04/13 | 3,920 | 3,930 | 3,910 | 3,910 | 27,000 |
| 1998/04/10 | 3,860 | 3,980 | 3,860 | 3,980 | 145,000 |
| 1998/04/09 | 3,980 | 3,980 | 3,900 | 3,960 | 87,000 |
| 1998/04/08 | 3,800 | 3,990 | 3,800 | 3,990 | 163,000 |
| 1998/04/07 | 3,830 | 3,830 | 3,780 | 3,830 | 217,000 |
| 1998/04/06 | 3,820 | 3,840 | 3,720 | 3,840 | 246,000 |
| 1998/04/03 | 4,100 | 4,100 | 3,880 | 3,940 | 97,000 |
| 1998/04/02 | 4,090 | 4,200 | 4,030 | 4,050 | 268,000 |
| 1998/04/01 | 3,900 | 4,070 | 3,850 | 4,060 | 250,000 |
| 1998/03/31 | 3,790 | 3,890 | 3,790 | 3,800 | 179,000 |
| 1998/03/30 | 3,750 | 3,800 | 3,750 | 3,770 | 55,000 |
| 1998/03/27 | 3,800 | 3,940 | 3,720 | 3,800 | 125,000 |
| 1998/03/26 | 3,850 | 3,900 | 3,800 | 3,900 | 97,000 |
| 1998/03/25 | 3,760 | 3,820 | 3,760 | 3,820 | 133,000 |
| 1998/03/24 | 3,660 | 3,740 | 3,650 | 3,720 | 105,000 |
| 1998/03/23 | 3,700 | 3,770 | 3,700 | 3,710 | 85,000 |
| 1998/03/20 | 3,680 | 3,780 | 3,680 | 3,730 | 108,000 |
| 1998/03/19 | 3,600 | 3,700 | 3,600 | 3,650 | 106,000 |
| 1998/03/18 | 3,700 | 3,700 | 3,650 | 3,650 | 52,000 |
| 1998/03/17 | 3,650 | 3,690 | 3,650 | 3,650 | 53,000 |
| 1998/03/16 | 3,800 | 3,800 | 3,620 | 3,620 | 80,000 |
| 1998/03/13 | 3,660 | 3,820 | 3,660 | 3,780 | 259,000 |
| 1998/03/12 | 3,640 | 3,690 | 3,640 | 3,690 | 117,000 |
| 1998/03/11 | 3,630 | 3,680 | 3,630 | 3,670 | 110,000 |
| 1998/03/10 | 3,640 | 3,680 | 3,620 | 3,670 | 204,000 |
| 1998/03/09 | 3,660 | 3,690 | 3,630 | 3,630 | 177,000 |
| 1998/03/06 | 3,630 | 3,650 | 3,560 | 3,630 | 386,000 |
| 1998/03/05 | 3,550 | 3,600 | 3,530 | 3,560 | 231,000 |
| 1998/03/04 | 3,450 | 3,620 | 3,450 | 3,550 | 212,000 |
| 1998/03/03 | 3,500 | 3,550 | 3,470 | 3,500 | 130,000 |
| 1998/03/02 | 3,380 | 3,470 | 3,360 | 3,440 | 172,000 |
| 1998/02/27 | 3,410 | 3,460 | 3,340 | 3,350 | 179,000 |
| 1998/02/26 | 3,490 | 3,490 | 3,420 | 3,440 | 154,000 |
| 1998/02/25 | 3,470 | 3,530 | 3,450 | 3,500 | 64,000 |
| 1998/02/24 | 3,420 | 3,480 | 3,410 | 3,440 | 236,000 |
| 1998/02/23 | 3,450 | 3,480 | 3,400 | 3,440 | 98,000 |
| 1998/02/20 | 3,590 | 3,600 | 3,460 | 3,500 | 180,000 |
| 1998/02/19 | 3,490 | 3,600 | 3,450 | 3,600 | 252,000 |
| 1998/02/18 | 3,360 | 3,410 | 3,350 | 3,390 | 313,000 |
| 1998/02/17 | 3,340 | 3,360 | 3,290 | 3,350 | 123,000 |
| 1998/02/16 | 3,370 | 3,430 | 3,350 | 3,350 | 168,000 |
| 1998/02/13 | 3,340 | 3,420 | 3,330 | 3,390 | 252,000 |
| 1998/02/12 | 3,370 | 3,370 | 3,330 | 3,350 | 234,000 |
| 1998/02/10 | 3,450 | 3,450 | 3,370 | 3,400 | 243,000 |
| 1998/02/09 | 3,440 | 3,450 | 3,420 | 3,450 | 122,000 |
| 1998/02/06 | 3,500 | 3,500 | 3,410 | 3,460 | 165,000 |
| 1998/02/05 | 3,560 | 3,560 | 3,530 | 3,530 | 34,000 |
| 1998/02/04 | 3,680 | 3,680 | 3,560 | 3,570 | 186,000 |
| 1998/02/03 | 3,740 | 3,770 | 3,630 | 3,670 | 272,000 |
| 1998/02/02 | 3,520 | 3,750 | 3,520 | 3,690 | 423,000 |
| 1998/01/30 | 3,510 | 3,510 | 3,450 | 3,460 | 298,000 |
| 1998/01/29 | 3,470 | 3,510 | 3,470 | 3,510 | 347,000 |
| 1998/01/28 | 3,500 | 3,500 | 3,460 | 3,460 | 339,000 |
| 1998/01/27 | 3,590 | 3,590 | 3,490 | 3,490 | 353,000 |
| 1998/01/26 | 3,620 | 3,620 | 3,570 | 3,600 | 188,000 |
| 1998/01/23 | 3,600 | 3,630 | 3,580 | 3,580 | 397,000 |
| 1998/01/22 | 3,650 | 3,680 | 3,580 | 3,610 | 506,000 |
| 1998/01/21 | 3,710 | 3,750 | 3,620 | 3,670 | 580,000 |
| 1998/01/20 | 3,690 | 3,800 | 3,690 | 3,760 | 309,000 |
| 1998/01/19 | 4,110 | 4,110 | 4,040 | 4,040 | 222,000 |
| 1998/01/16 | 4,010 | 4,100 | 4,000 | 4,070 | 202,000 |
| 1998/01/14 | 3,950 | 4,010 | 3,950 | 4,010 | 125,000 |
| 1998/01/13 | 3,950 | 3,950 | 3,900 | 3,900 | 151,000 |
| 1998/01/12 | 3,950 | 3,950 | 3,860 | 3,940 | 163,000 |
| 1998/01/09 | 4,230 | 4,250 | 4,060 | 4,100 | 124,000 |
| 1998/01/08 | 4,270 | 4,350 | 4,260 | 4,260 | 165,000 |
| 1998/01/07 | 4,130 | 4,220 | 4,100 | 4,220 | 113,000 |
| 1998/01/06 | 4,120 | 4,140 | 4,070 | 4,130 | 178,000 |
| 1998/01/05 | 4,100 | 4,140 | 4,100 | 4,120 | 42,000 |