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 |
|---|---|---|---|---|---|
| 1999/12/30 | 8,080 | 8,100 | 7,970 | 8,050 | 184,000 |
| 1999/12/29 | 7,480 | 7,950 | 7,400 | 7,880 | 245,000 |
| 1999/12/28 | 7,380 | 7,410 | 7,210 | 7,340 | 84,000 |
| 1999/12/27 | 7,410 | 7,420 | 7,270 | 7,280 | 103,000 |
| 1999/12/24 | 7,300 | 7,400 | 7,270 | 7,330 | 247,000 |
| 1999/12/22 | 7,150 | 7,250 | 7,050 | 7,200 | 214,000 |
| 1999/12/21 | 7,250 | 7,250 | 7,000 | 7,180 | 170,000 |
| 1999/12/20 | 7,270 | 7,310 | 7,230 | 7,300 | 111,000 |
| 1999/12/17 | 7,100 | 7,280 | 7,100 | 7,200 | 179,000 |
| 1999/12/16 | 7,100 | 7,140 | 6,970 | 7,050 | 329,000 |
| 1999/12/15 | 7,250 | 7,300 | 7,030 | 7,090 | 363,000 |
| 1999/12/14 | 7,150 | 7,300 | 7,150 | 7,200 | 378,000 |
| 1999/12/13 | 7,170 | 7,200 | 7,090 | 7,160 | 253,000 |
| 1999/12/10 | 7,400 | 7,460 | 7,300 | 7,460 | 434,000 |
| 1999/12/09 | 7,200 | 7,300 | 7,200 | 7,300 | 248,000 |
| 1999/12/08 | 7,110 | 7,390 | 7,090 | 7,200 | 254,000 |
| 1999/12/07 | 7,340 | 7,350 | 7,180 | 7,290 | 212,000 |
| 1999/12/06 | 7,660 | 7,660 | 7,250 | 7,380 | 306,000 |
| 1999/12/03 | 7,250 | 7,430 | 7,220 | 7,260 | 215,000 |
| 1999/12/02 | 7,250 | 7,300 | 7,000 | 7,250 | 347,000 |
| 1999/12/01 | 7,340 | 7,360 | 7,270 | 7,300 | 180,000 |
| 1999/11/30 | 7,530 | 7,530 | 7,400 | 7,400 | 145,000 |
| 1999/11/29 | 7,610 | 7,610 | 7,410 | 7,500 | 182,000 |
| 1999/11/26 | 7,390 | 7,800 | 7,390 | 7,640 | 186,000 |
| 1999/11/25 | 7,340 | 7,600 | 7,230 | 7,390 | 258,000 |
| 1999/11/24 | 7,780 | 7,860 | 7,200 | 7,220 | 254,000 |
| 1999/11/22 | 7,830 | 7,830 | 7,600 | 7,600 | 201,000 |
| 1999/11/19 | 7,790 | 7,880 | 7,550 | 7,600 | 109,000 |
| 1999/11/18 | 7,950 | 7,950 | 7,710 | 7,900 | 114,000 |
| 1999/11/17 | 8,060 | 8,160 | 7,700 | 7,750 | 146,000 |
| 1999/11/16 | 7,590 | 8,000 | 7,510 | 7,900 | 367,000 |
| 1999/11/15 | 7,110 | 7,450 | 7,110 | 7,390 | 203,000 |
| 1999/11/12 | 7,290 | 7,330 | 7,000 | 7,210 | 385,000 |
| 1999/11/11 | 7,740 | 7,750 | 7,300 | 7,490 | 233,000 |
| 1999/11/10 | 7,370 | 7,650 | 7,350 | 7,650 | 225,000 |
| 1999/11/09 | 7,410 | 7,510 | 7,400 | 7,470 | 197,000 |
| 1999/11/08 | 7,800 | 7,850 | 7,510 | 7,510 | 252,000 |
| 1999/11/05 | 8,250 | 8,250 | 7,960 | 8,000 | 222,000 |
| 1999/11/04 | 7,930 | 8,250 | 7,800 | 8,250 | 610,000 |
| 1999/11/02 | 7,690 | 7,880 | 7,650 | 7,730 | 303,000 |
| 1999/11/01 | 7,600 | 7,740 | 7,580 | 7,690 | 248,000 |
| 1999/10/29 | 7,370 | 7,540 | 7,310 | 7,500 | 539,000 |
| 1999/10/28 | 7,190 | 7,190 | 6,950 | 6,970 | 168,000 |
| 1999/10/27 | 7,350 | 7,400 | 7,100 | 7,160 | 335,000 |
| 1999/10/26 | 7,010 | 7,340 | 7,010 | 7,250 | 364,000 |
| 1999/10/25 | 6,620 | 7,140 | 6,620 | 7,010 | 396,000 |
| 1999/10/22 | 6,630 | 6,690 | 6,510 | 6,610 | 417,000 |
| 1999/10/21 | 6,930 | 7,150 | 6,750 | 6,930 | 622,000 |
| 1999/10/20 | 6,500 | 6,890 | 6,500 | 6,870 | 366,000 |
| 1999/10/19 | 6,390 | 6,430 | 6,330 | 6,400 | 243,000 |
| 1999/10/18 | 6,300 | 6,350 | 6,120 | 6,300 | 230,000 |
| 1999/10/15 | 6,630 | 6,630 | 6,450 | 6,500 | 191,000 |
| 1999/10/14 | 6,700 | 6,700 | 6,510 | 6,530 | 267,000 |
| 1999/10/13 | 6,730 | 6,850 | 6,630 | 6,770 | 387,000 |
| 1999/10/12 | 7,210 | 7,210 | 6,780 | 6,830 | 317,000 |
| 1999/10/08 | 7,000 | 7,200 | 6,880 | 7,200 | 449,000 |
| 1999/10/07 | 6,800 | 7,110 | 6,710 | 7,100 | 950,000 |
| 1999/10/06 | 6,600 | 6,600 | 6,480 | 6,530 | 99,000 |
| 1999/10/05 | 6,540 | 6,610 | 6,490 | 6,610 | 186,000 |
| 1999/10/04 | 6,600 | 6,600 | 6,410 | 6,440 | 145,000 |
| 1999/10/01 | 6,340 | 6,600 | 6,320 | 6,600 | 344,000 |
| 1999/09/30 | 6,250 | 6,450 | 6,250 | 6,440 | 229,000 |
| 1999/09/29 | 6,190 | 6,250 | 6,120 | 6,170 | 148,000 |
| 1999/09/28 | 6,000 | 6,300 | 5,970 | 6,210 | 346,000 |
| 1999/09/27 | 6,070 | 6,250 | 5,970 | 6,100 | 374,000 |
| 1999/09/24 | 5,550 | 5,790 | 5,520 | 5,780 | 326,000 |
| 1999/09/22 | 5,580 | 5,800 | 5,570 | 5,790 | 312,000 |
| 1999/09/21 | 5,980 | 6,030 | 5,870 | 5,980 | 411,000 |
| 1999/09/20 | 6,000 | 6,070 | 5,900 | 5,950 | 504,000 |
| 1999/09/17 | 6,080 | 6,090 | 5,850 | 5,850 | 534,000 |
| 1999/09/16 | 6,270 | 6,270 | 6,040 | 6,100 | 285,000 |
| 1999/09/14 | 6,350 | 6,380 | 6,250 | 6,340 | 185,000 |
| 1999/09/13 | 6,440 | 6,530 | 6,350 | 6,450 | 186,000 |
| 1999/09/10 | 6,380 | 6,500 | 6,370 | 6,450 | 316,000 |
| 1999/09/09 | 6,420 | 6,530 | 6,350 | 6,410 | 194,000 |
| 1999/09/08 | 6,700 | 6,700 | 6,520 | 6,520 | 113,000 |
| 1999/09/07 | 6,700 | 6,700 | 6,600 | 6,600 | 104,000 |
| 1999/09/06 | 6,600 | 6,710 | 6,550 | 6,700 | 212,000 |
| 1999/09/03 | 6,630 | 6,630 | 6,460 | 6,500 | 108,000 |
| 1999/09/02 | 6,710 | 6,710 | 6,580 | 6,640 | 112,000 |
| 1999/09/01 | 6,720 | 6,840 | 6,680 | 6,790 | 295,000 |
| 1999/08/31 | 6,610 | 6,730 | 6,460 | 6,560 | 200,000 |
| 1999/08/30 | 6,630 | 6,630 | 6,530 | 6,610 | 146,000 |
| 1999/08/27 | 6,780 | 6,850 | 6,630 | 6,630 | 77,000 |
| 1999/08/26 | 6,650 | 6,760 | 6,650 | 6,750 | 88,000 |
| 1999/08/25 | 6,580 | 6,770 | 6,580 | 6,650 | 63,000 |
| 1999/08/24 | 6,710 | 6,730 | 6,660 | 6,700 | 135,000 |
| 1999/08/23 | 6,680 | 6,700 | 6,670 | 6,680 | 164,000 |
| 1999/08/20 | 6,700 | 6,700 | 6,650 | 6,650 | 107,000 |
| 1999/08/19 | 6,580 | 6,680 | 6,530 | 6,600 | 155,000 |
| 1999/08/18 | 6,870 | 6,870 | 6,660 | 6,780 | 213,000 |
| 1999/08/17 | 6,730 | 6,890 | 6,730 | 6,790 | 178,000 |
| 1999/08/16 | 6,580 | 6,780 | 6,580 | 6,720 | 166,000 |
| 1999/08/13 | 6,500 | 6,600 | 6,450 | 6,600 | 180,000 |
| 1999/08/12 | 6,520 | 6,590 | 6,500 | 6,550 | 173,000 |
| 1999/08/11 | 6,640 | 6,650 | 6,480 | 6,500 | 183,000 |
| 1999/08/10 | 6,800 | 6,800 | 6,650 | 6,650 | 89,000 |
| 1999/08/09 | 6,600 | 6,990 | 6,580 | 6,900 | 105,000 |
| 1999/08/06 | 6,850 | 6,880 | 6,720 | 6,800 | 223,000 |
| 1999/08/05 | 6,940 | 6,960 | 6,810 | 6,860 | 141,000 |
| 1999/08/04 | 7,000 | 7,130 | 6,990 | 7,040 | 313,000 |
| 1999/08/03 | 6,920 | 7,000 | 6,910 | 7,000 | 147,000 |
| 1999/08/02 | 6,980 | 6,980 | 6,880 | 6,930 | 80,000 |
| 1999/07/30 | 6,880 | 6,980 | 6,880 | 6,960 | 208,000 |
| 1999/07/29 | 6,950 | 6,950 | 6,820 | 6,950 | 158,000 |
| 1999/07/28 | 6,880 | 6,950 | 6,800 | 6,850 | 247,000 |
| 1999/07/27 | 6,600 | 6,780 | 6,600 | 6,780 | 372,000 |
| 1999/07/26 | 6,360 | 6,530 | 6,360 | 6,400 | 188,000 |
| 1999/07/23 | 6,300 | 6,440 | 6,300 | 6,310 | 294,000 |
| 1999/07/22 | 6,560 | 6,800 | 6,500 | 6,550 | 605,000 |
| 1999/07/21 | 6,500 | 6,530 | 6,380 | 6,460 | 289,000 |
| 1999/07/19 | 6,750 | 6,900 | 6,660 | 6,900 | 178,000 |
| 1999/07/16 | 7,020 | 7,030 | 6,700 | 6,720 | 454,000 |
| 1999/07/15 | 6,800 | 6,920 | 6,730 | 6,920 | 339,000 |
| 1999/07/14 | 6,750 | 6,800 | 6,650 | 6,770 | 292,000 |
| 1999/07/13 | 6,570 | 6,690 | 6,520 | 6,600 | 287,000 |
| 1999/07/12 | 6,200 | 6,500 | 6,200 | 6,370 | 255,000 |
| 1999/07/09 | 6,300 | 6,300 | 6,180 | 6,200 | 298,000 |
| 1999/07/08 | 6,360 | 6,450 | 6,320 | 6,430 | 222,000 |
| 1999/07/07 | 6,620 | 6,660 | 6,490 | 6,520 | 385,000 |
| 1999/07/06 | 6,850 | 6,850 | 6,690 | 6,720 | 99,000 |
| 1999/07/05 | 6,650 | 6,880 | 6,650 | 6,800 | 143,000 |
| 1999/07/02 | 6,860 | 6,900 | 6,620 | 6,750 | 301,000 |
| 1999/07/01 | 6,860 | 6,930 | 6,730 | 6,850 | 407,000 |
| 1999/06/30 | 7,000 | 7,060 | 6,800 | 6,830 | 350,000 |
| 1999/06/29 | 6,880 | 6,950 | 6,840 | 6,900 | 178,000 |
| 1999/06/28 | 6,820 | 6,830 | 6,750 | 6,810 | 151,000 |
| 1999/06/25 | 6,870 | 6,870 | 6,740 | 6,810 | 133,000 |
| 1999/06/24 | 6,800 | 6,900 | 6,720 | 6,880 | 240,000 |
| 1999/06/23 | 6,850 | 6,850 | 6,760 | 6,800 | 200,000 |
| 1999/06/22 | 6,990 | 6,990 | 6,780 | 6,880 | 546,000 |
| 1999/06/21 | 6,580 | 6,720 | 6,520 | 6,690 | 667,000 |
| 1999/06/18 | 6,270 | 6,480 | 6,270 | 6,480 | 388,000 |
| 1999/06/17 | 6,220 | 6,330 | 6,200 | 6,230 | 357,000 |
| 1999/06/16 | 6,280 | 6,280 | 6,180 | 6,180 | 385,000 |
| 1999/06/15 | 6,210 | 6,330 | 6,170 | 6,280 | 200,000 |
| 1999/06/14 | 6,160 | 6,260 | 6,150 | 6,160 | 104,000 |
| 1999/06/11 | 6,300 | 6,340 | 6,220 | 6,220 | 332,000 |
| 1999/06/10 | 6,290 | 6,330 | 6,250 | 6,280 | 237,000 |
| 1999/06/09 | 6,290 | 6,450 | 6,240 | 6,330 | 310,000 |
| 1999/06/08 | 6,230 | 6,350 | 6,200 | 6,300 | 134,000 |
| 1999/06/07 | 6,190 | 6,220 | 6,140 | 6,220 | 152,000 |
| 1999/06/04 | 6,090 | 6,140 | 6,060 | 6,110 | 144,000 |
| 1999/06/03 | 6,170 | 6,190 | 6,000 | 6,030 | 139,000 |
| 1999/06/02 | 6,180 | 6,210 | 6,150 | 6,160 | 79,000 |
| 1999/06/01 | 6,010 | 6,100 | 6,010 | 6,100 | 115,000 |
| 1999/05/31 | 6,210 | 6,210 | 5,910 | 5,910 | 177,000 |
| 1999/05/28 | 6,110 | 6,170 | 6,080 | 6,170 | 185,000 |
| 1999/05/27 | 6,250 | 6,260 | 6,230 | 6,250 | 71,000 |
| 1999/05/26 | 6,160 | 6,280 | 6,160 | 6,160 | 241,000 |
| 1999/05/25 | 6,290 | 6,400 | 6,250 | 6,250 | 137,000 |
| 1999/05/24 | 6,300 | 6,320 | 6,250 | 6,320 | 88,000 |
| 1999/05/21 | 6,450 | 6,450 | 6,320 | 6,380 | 343,000 |
| 1999/05/20 | 6,340 | 6,340 | 6,060 | 6,250 | 314,000 |
| 1999/05/19 | 6,360 | 6,360 | 6,110 | 6,140 | 151,000 |
| 1999/05/18 | 6,310 | 6,380 | 6,280 | 6,360 | 300,000 |
| 1999/05/17 | 6,090 | 6,210 | 6,090 | 6,210 | 201,000 |
| 1999/05/14 | 6,220 | 6,220 | 6,180 | 6,190 | 189,000 |
| 1999/05/13 | 6,260 | 6,260 | 6,080 | 6,240 | 248,000 |
| 1999/05/12 | 6,300 | 6,420 | 6,170 | 6,170 | 210,000 |
| 1999/05/11 | 6,450 | 6,450 | 6,310 | 6,310 | 134,000 |
| 1999/05/10 | 6,450 | 6,520 | 6,420 | 6,470 | 226,000 |
| 1999/05/07 | 6,330 | 6,450 | 6,330 | 6,450 | 360,000 |
| 1999/05/06 | 6,350 | 6,440 | 6,260 | 6,260 | 345,000 |
| 1999/04/30 | 6,360 | 6,360 | 6,240 | 6,250 | 230,000 |
| 1999/04/28 | 6,270 | 6,430 | 6,270 | 6,360 | 633,000 |
| 1999/04/27 | 6,380 | 6,380 | 6,270 | 6,270 | 345,000 |
| 1999/04/26 | 6,150 | 6,320 | 6,150 | 6,300 | 1,016,000 |
| 1999/04/23 | 6,300 | 6,300 | 6,060 | 6,150 | 898,000 |
| 1999/04/22 | 6,360 | 6,420 | 6,200 | 6,250 | 755,000 |
| 1999/04/21 | 6,650 | 6,700 | 6,510 | 6,660 | 146,000 |
| 1999/04/20 | 6,500 | 6,550 | 6,480 | 6,500 | 123,000 |
| 1999/04/19 | 6,560 | 6,630 | 6,500 | 6,630 | 129,000 |
| 1999/04/16 | 6,580 | 6,680 | 6,550 | 6,560 | 268,000 |
| 1999/04/15 | 6,800 | 6,800 | 6,650 | 6,680 | 135,000 |
| 1999/04/14 | 6,900 | 6,940 | 6,760 | 6,800 | 116,000 |
| 1999/04/13 | 6,990 | 7,060 | 6,870 | 6,900 | 183,000 |
| 1999/04/12 | 6,940 | 6,980 | 6,800 | 6,800 | 52,000 |
| 1999/04/09 | 7,270 | 7,270 | 7,000 | 7,030 | 243,000 |
| 1999/04/08 | 7,090 | 7,300 | 6,900 | 7,300 | 318,000 |
| 1999/04/07 | 6,890 | 7,000 | 6,800 | 7,000 | 272,000 |
| 1999/04/06 | 6,790 | 6,790 | 6,580 | 6,790 | 249,000 |
| 1999/04/05 | 7,000 | 7,100 | 6,760 | 6,790 | 78,000 |
| 1999/04/02 | 7,030 | 7,160 | 6,810 | 7,000 | 264,000 |
| 1999/04/01 | 6,670 | 7,500 | 6,670 | 7,110 | 315,000 |
| 1999/03/31 | 6,810 | 6,810 | 6,600 | 6,720 | 264,000 |
| 1999/03/30 | 7,080 | 7,080 | 6,810 | 6,850 | 148,000 |
| 1999/03/29 | 6,960 | 7,120 | 6,940 | 7,010 | 128,000 |
| 1999/03/26 | 6,950 | 7,080 | 6,890 | 7,000 | 260,000 |
| 1999/03/25 | 6,790 | 6,950 | 6,760 | 6,950 | 250,000 |
| 1999/03/24 | 6,910 | 6,970 | 6,800 | 6,850 | 293,000 |
| 1999/03/23 | 6,880 | 7,180 | 6,880 | 7,060 | 441,000 |
| 1999/03/19 | 6,700 | 6,900 | 6,570 | 6,880 | 390,000 |
| 1999/03/18 | 6,900 | 6,900 | 6,560 | 6,560 | 206,000 |
| 1999/03/17 | 6,700 | 6,940 | 6,630 | 6,940 | 382,000 |
| 1999/03/16 | 6,190 | 6,800 | 6,170 | 6,790 | 433,000 |
| 1999/03/15 | 6,240 | 6,280 | 6,150 | 6,200 | 246,000 |
| 1999/03/12 | 6,400 | 6,500 | 6,240 | 6,240 | 513,000 |
| 1999/03/11 | 6,300 | 6,330 | 6,200 | 6,310 | 349,000 |
| 1999/03/10 | 6,110 | 6,200 | 6,090 | 6,100 | 246,000 |
| 1999/03/09 | 6,130 | 6,130 | 5,960 | 6,060 | 288,000 |
| 1999/03/08 | 6,100 | 6,180 | 5,950 | 6,130 | 611,000 |
| 1999/03/05 | 5,810 | 5,900 | 5,780 | 5,900 | 394,000 |
| 1999/03/04 | 5,680 | 5,720 | 5,600 | 5,700 | 204,000 |
| 1999/03/03 | 5,660 | 5,660 | 5,480 | 5,540 | 96,000 |
| 1999/03/02 | 5,700 | 5,700 | 5,490 | 5,520 | 173,000 |
| 1999/03/01 | 5,600 | 5,690 | 5,560 | 5,600 | 152,000 |
| 1999/02/26 | 5,810 | 5,890 | 5,800 | 5,800 | 119,000 |
| 1999/02/25 | 5,930 | 5,930 | 5,800 | 5,800 | 165,000 |
| 1999/02/24 | 5,860 | 6,050 | 5,700 | 5,910 | 459,000 |
| 1999/02/23 | 5,750 | 5,850 | 5,690 | 5,840 | 298,000 |
| 1999/02/22 | 5,470 | 5,500 | 5,410 | 5,500 | 106,000 |
| 1999/02/19 | 5,310 | 5,400 | 5,300 | 5,370 | 159,000 |
| 1999/02/18 | 5,310 | 5,410 | 5,260 | 5,300 | 61,000 |
| 1999/02/17 | 5,400 | 5,480 | 5,390 | 5,410 | 227,000 |
| 1999/02/16 | 5,350 | 5,450 | 5,340 | 5,350 | 272,000 |
| 1999/02/15 | 5,250 | 5,340 | 5,200 | 5,290 | 536,000 |
| 1999/02/12 | 5,560 | 5,590 | 5,520 | 5,550 | 135,000 |
| 1999/02/10 | 5,520 | 5,680 | 5,520 | 5,660 | 93,000 |
| 1999/02/09 | 5,750 | 5,780 | 5,590 | 5,620 | 163,000 |
| 1999/02/08 | 5,650 | 5,700 | 5,650 | 5,690 | 27,000 |
| 1999/02/05 | 5,750 | 5,750 | 5,600 | 5,750 | 122,000 |
| 1999/02/04 | 5,690 | 5,720 | 5,600 | 5,650 | 308,000 |
| 1999/02/03 | 5,750 | 5,820 | 5,740 | 5,790 | 111,000 |
| 1999/02/02 | 5,950 | 5,950 | 5,750 | 5,840 | 132,000 |
| 1999/02/01 | 5,950 | 5,950 | 5,870 | 5,950 | 369,000 |
| 1999/01/29 | 5,900 | 5,950 | 5,870 | 5,950 | 351,000 |
| 1999/01/28 | 5,900 | 5,930 | 5,840 | 5,840 | 230,000 |
| 1999/01/27 | 5,800 | 5,910 | 5,690 | 5,850 | 353,000 |
| 1999/01/26 | 5,740 | 5,780 | 5,660 | 5,690 | 192,000 |
| 1999/01/25 | 5,670 | 5,780 | 5,650 | 5,720 | 413,000 |
| 1999/01/22 | 5,470 | 5,700 | 5,470 | 5,510 | 580,000 |
| 1999/01/21 | 5,250 | 5,380 | 5,200 | 5,380 | 207,000 |
| 1999/01/20 | 5,030 | 5,290 | 5,030 | 5,290 | 166,000 |
| 1999/01/19 | 5,120 | 5,170 | 5,010 | 5,010 | 129,000 |
| 1999/01/18 | 5,120 | 5,180 | 5,050 | 5,170 | 80,000 |
| 1999/01/14 | 5,050 | 5,180 | 5,010 | 5,180 | 217,000 |
| 1999/01/13 | 5,080 | 5,250 | 5,080 | 5,100 | 103,000 |
| 1999/01/12 | 5,100 | 5,200 | 5,100 | 5,130 | 109,000 |
| 1999/01/11 | 5,280 | 5,350 | 5,280 | 5,300 | 57,000 |
| 1999/01/08 | 5,460 | 5,490 | 5,430 | 5,480 | 115,000 |
| 1999/01/07 | 5,680 | 5,700 | 5,420 | 5,450 | 204,000 |
| 1999/01/06 | 5,340 | 5,580 | 5,300 | 5,580 | 195,000 |
| 1999/01/05 | 5,350 | 5,360 | 5,200 | 5,260 | 101,000 |
| 1999/01/04 | 5,480 | 5,480 | 5,330 | 5,350 | 34,000 |