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 |
|---|---|---|---|---|---|
| 2002/12/30 | 8,210 | 8,310 | 8,190 | 8,310 | 36,500 |
| 2002/12/27 | 8,300 | 8,370 | 8,280 | 8,320 | 166,900 |
| 2002/12/26 | 8,150 | 8,310 | 8,090 | 8,290 | 131,000 |
| 2002/12/25 | 7,980 | 8,000 | 7,910 | 7,960 | 161,200 |
| 2002/12/24 | 8,050 | 8,100 | 8,030 | 8,070 | 360,400 |
| 2002/12/20 | 8,080 | 8,140 | 8,020 | 8,020 | 186,200 |
| 2002/12/19 | 8,060 | 8,100 | 7,920 | 8,040 | 298,500 |
| 2002/12/18 | 8,140 | 8,200 | 8,000 | 8,190 | 407,900 |
| 2002/12/17 | 8,190 | 8,260 | 8,140 | 8,200 | 413,400 |
| 2002/12/16 | 8,080 | 8,160 | 7,780 | 7,890 | 197,600 |
| 2002/12/13 | 8,210 | 8,280 | 8,030 | 8,100 | 360,800 |
| 2002/12/12 | 8,260 | 8,360 | 8,260 | 8,310 | 187,200 |
| 2002/12/11 | 8,410 | 8,410 | 8,240 | 8,280 | 178,100 |
| 2002/12/10 | 8,210 | 8,360 | 8,210 | 8,210 | 149,300 |
| 2002/12/09 | 8,310 | 8,370 | 8,200 | 8,200 | 139,100 |
| 2002/12/06 | 8,380 | 8,440 | 8,280 | 8,290 | 203,000 |
| 2002/12/05 | 8,270 | 8,370 | 8,250 | 8,250 | 142,700 |
| 2002/12/04 | 8,550 | 8,550 | 8,420 | 8,460 | 168,900 |
| 2002/12/03 | 8,480 | 8,590 | 8,440 | 8,560 | 212,500 |
| 2002/12/02 | 8,380 | 8,470 | 8,290 | 8,470 | 223,500 |
| 2002/11/29 | 8,410 | 8,470 | 8,340 | 8,340 | 227,400 |
| 2002/11/28 | 8,400 | 8,530 | 8,380 | 8,510 | 301,300 |
| 2002/11/27 | 8,260 | 8,490 | 8,240 | 8,280 | 236,100 |
| 2002/11/26 | 8,270 | 8,490 | 8,170 | 8,360 | 358,900 |
| 2002/11/25 | 8,660 | 8,690 | 8,530 | 8,570 | 181,600 |
| 2002/11/22 | 8,600 | 8,660 | 8,450 | 8,660 | 253,900 |
| 2002/11/21 | 8,550 | 8,700 | 8,530 | 8,580 | 253,300 |
| 2002/11/20 | 8,500 | 8,530 | 8,340 | 8,450 | 342,000 |
| 2002/11/19 | 8,430 | 8,600 | 8,430 | 8,600 | 246,200 |
| 2002/11/18 | 8,460 | 8,480 | 8,300 | 8,450 | 215,800 |
| 2002/11/15 | 8,440 | 8,580 | 8,350 | 8,560 | 292,000 |
| 2002/11/14 | 8,480 | 8,490 | 8,260 | 8,270 | 298,400 |
| 2002/11/13 | 8,390 | 8,550 | 8,370 | 8,500 | 447,400 |
| 2002/11/12 | 8,110 | 8,350 | 8,110 | 8,240 | 261,200 |
| 2002/11/11 | 8,060 | 8,240 | 7,990 | 8,240 | 333,900 |
| 2002/11/08 | 8,250 | 8,300 | 8,070 | 8,080 | 601,800 |
| 2002/11/07 | 8,630 | 8,700 | 8,420 | 8,550 | 385,900 |
| 2002/11/06 | 8,830 | 8,950 | 8,670 | 8,830 | 660,200 |
| 2002/11/05 | 8,950 | 9,100 | 8,680 | 8,930 | 763,200 |
| 2002/11/01 | 8,450 | 8,500 | 8,400 | 8,460 | 341,700 |
| 2002/10/31 | 8,400 | 8,460 | 8,290 | 8,410 | 402,600 |
| 2002/10/30 | 8,040 | 8,260 | 8,030 | 8,260 | 230,500 |
| 2002/10/29 | 8,330 | 8,390 | 8,010 | 8,170 | 374,500 |
| 2002/10/28 | 8,160 | 8,340 | 8,130 | 8,340 | 284,000 |
| 2002/10/25 | 7,930 | 8,190 | 7,930 | 8,150 | 544,300 |
| 2002/10/24 | 7,960 | 7,960 | 7,620 | 7,880 | 215,600 |
| 2002/10/23 | 7,720 | 7,880 | 7,650 | 7,880 | 429,100 |
| 2002/10/22 | 7,880 | 8,010 | 7,580 | 7,600 | 498,900 |
| 2002/10/21 | 7,870 | 7,930 | 7,530 | 7,850 | 294,500 |
| 2002/10/18 | 7,800 | 7,890 | 7,610 | 7,670 | 354,500 |
| 2002/10/17 | 7,550 | 7,610 | 7,480 | 7,500 | 180,800 |
| 2002/10/16 | 7,590 | 7,650 | 7,450 | 7,540 | 322,800 |
| 2002/10/15 | 7,040 | 7,440 | 7,040 | 7,440 | 232,500 |
| 2002/10/11 | 7,050 | 7,220 | 7,000 | 7,000 | 248,200 |
| 2002/10/10 | 6,890 | 6,930 | 6,790 | 6,910 | 318,500 |
| 2002/10/09 | 6,920 | 6,980 | 6,830 | 6,900 | 285,700 |
| 2002/10/08 | 7,000 | 7,090 | 6,910 | 6,930 | 274,800 |
| 2002/10/07 | 7,300 | 7,300 | 7,020 | 7,050 | 255,500 |
| 2002/10/04 | 7,230 | 7,430 | 7,200 | 7,430 | 134,900 |
| 2002/10/03 | 7,370 | 7,470 | 7,270 | 7,280 | 225,700 |
| 2002/10/02 | 7,500 | 7,540 | 7,170 | 7,170 | 186,400 |
| 2002/10/01 | 7,380 | 7,470 | 7,340 | 7,360 | 244,500 |
| 2002/09/30 | 7,500 | 7,550 | 7,420 | 7,550 | 155,200 |
| 2002/09/27 | 7,540 | 7,600 | 7,460 | 7,510 | 224,900 |
| 2002/09/26 | 7,520 | 7,580 | 7,370 | 7,400 | 211,700 |
| 2002/09/25 | 7,470 | 7,590 | 7,320 | 7,320 | 132,700 |
| 2002/09/24 | 7,570 | 7,590 | 7,450 | 7,590 | 274,700 |
| 2002/09/20 | 7,850 | 7,960 | 7,630 | 7,700 | 181,200 |
| 2002/09/19 | 7,990 | 8,210 | 7,950 | 7,950 | 206,100 |
| 2002/09/18 | 7,770 | 7,930 | 7,650 | 7,930 | 133,900 |
| 2002/09/17 | 7,840 | 8,000 | 7,840 | 7,970 | 195,400 |
| 2002/09/13 | 7,850 | 7,850 | 7,730 | 7,790 | 489,200 |
| 2002/09/12 | 7,820 | 7,890 | 7,770 | 7,850 | 289,800 |
| 2002/09/11 | 7,670 | 7,890 | 7,670 | 7,810 | 518,800 |
| 2002/09/10 | 7,300 | 7,460 | 7,290 | 7,370 | 221,400 |
| 2002/09/09 | 7,490 | 7,500 | 7,310 | 7,310 | 190,500 |
| 2002/09/06 | 7,240 | 7,290 | 7,130 | 7,290 | 328,700 |
| 2002/09/05 | 7,350 | 7,480 | 7,240 | 7,330 | 294,500 |
| 2002/09/04 | 7,100 | 7,200 | 7,030 | 7,150 | 233,700 |
| 2002/09/03 | 7,390 | 7,420 | 7,200 | 7,200 | 147,100 |
| 2002/09/02 | 7,490 | 7,570 | 7,410 | 7,490 | 137,800 |
| 2002/08/30 | 7,550 | 7,670 | 7,380 | 7,440 | 159,600 |
| 2002/08/29 | 7,660 | 7,680 | 7,430 | 7,450 | 161,800 |
| 2002/08/28 | 7,820 | 7,830 | 7,720 | 7,770 | 165,400 |
| 2002/08/27 | 8,080 | 8,080 | 7,670 | 7,670 | 157,800 |
| 2002/08/26 | 7,950 | 8,050 | 7,900 | 8,040 | 281,900 |
| 2002/08/23 | 7,950 | 8,060 | 7,900 | 7,960 | 250,100 |
| 2002/08/22 | 7,800 | 8,000 | 7,720 | 8,000 | 268,000 |
| 2002/08/21 | 7,800 | 7,810 | 7,650 | 7,710 | 227,800 |
| 2002/08/20 | 7,920 | 8,020 | 7,830 | 7,900 | 204,100 |
| 2002/08/19 | 7,870 | 7,900 | 7,770 | 7,820 | 302,200 |
| 2002/08/16 | 7,860 | 7,910 | 7,780 | 7,870 | 253,300 |
| 2002/08/15 | 7,610 | 7,800 | 7,610 | 7,760 | 202,600 |
| 2002/08/14 | 7,600 | 7,680 | 7,550 | 7,610 | 372,600 |
| 2002/08/13 | 7,410 | 7,530 | 7,320 | 7,420 | 336,400 |
| 2002/08/12 | 7,830 | 7,830 | 7,510 | 7,530 | 285,100 |
| 2002/08/09 | 7,870 | 7,990 | 7,740 | 7,960 | 497,300 |
| 2002/08/08 | 7,500 | 7,570 | 7,410 | 7,500 | 431,900 |
| 2002/08/07 | 7,120 | 7,470 | 7,120 | 7,330 | 618,400 |
| 2002/08/06 | 6,910 | 6,990 | 6,800 | 6,920 | 359,300 |
| 2002/08/05 | 6,720 | 7,010 | 6,720 | 7,010 | 576,100 |
| 2002/08/02 | 7,300 | 7,300 | 7,080 | 7,120 | 389,000 |
| 2002/08/01 | 7,700 | 7,700 | 7,300 | 7,400 | 389,600 |
| 2002/07/31 | 7,630 | 7,750 | 7,500 | 7,600 | 248,900 |
| 2002/07/30 | 7,870 | 7,900 | 7,720 | 7,760 | 358,400 |
| 2002/07/29 | 7,450 | 7,950 | 7,270 | 7,950 | 433,700 |
| 2002/07/26 | 7,670 | 7,670 | 7,350 | 7,550 | 433,800 |
| 2002/07/25 | 8,000 | 8,030 | 7,600 | 7,670 | 218,000 |
| 2002/07/24 | 8,090 | 8,100 | 7,810 | 7,810 | 274,200 |
| 2002/07/23 | 7,830 | 8,200 | 7,810 | 8,090 | 411,700 |
| 2002/07/22 | 7,710 | 7,950 | 7,680 | 7,830 | 640,100 |
| 2002/07/19 | 8,400 | 8,400 | 8,120 | 8,210 | 169,200 |
| 2002/07/18 | 8,310 | 8,600 | 8,310 | 8,590 | 209,300 |
| 2002/07/17 | 8,460 | 8,510 | 8,050 | 8,340 | 456,400 |
| 2002/07/16 | 8,480 | 8,870 | 8,480 | 8,510 | 204,600 |
| 2002/07/15 | 8,660 | 8,690 | 8,500 | 8,640 | 134,700 |
| 2002/07/12 | 8,720 | 8,820 | 8,520 | 8,560 | 132,100 |
| 2002/07/11 | 8,700 | 8,770 | 8,580 | 8,710 | 152,300 |
| 2002/07/10 | 8,990 | 8,990 | 8,760 | 8,760 | 212,500 |
| 2002/07/09 | 8,880 | 9,070 | 8,770 | 9,020 | 159,500 |
| 2002/07/08 | 9,060 | 9,060 | 8,780 | 8,780 | 200,700 |
| 2002/07/05 | 8,600 | 8,880 | 8,600 | 8,760 | 149,400 |
| 2002/07/04 | 8,930 | 9,040 | 8,600 | 8,650 | 337,500 |
| 2002/07/03 | 8,420 | 8,760 | 8,420 | 8,630 | 165,600 |
| 2002/07/02 | 8,490 | 8,620 | 8,430 | 8,620 | 145,300 |
| 2002/07/01 | 8,720 | 8,750 | 8,580 | 8,690 | 149,700 |
| 2002/06/28 | 8,610 | 8,740 | 8,590 | 8,720 | 132,800 |
| 2002/06/27 | 8,460 | 8,550 | 8,400 | 8,550 | 172,800 |
| 2002/06/26 | 8,450 | 8,450 | 8,210 | 8,370 | 170,200 |
| 2002/06/25 | 8,600 | 8,770 | 8,300 | 8,450 | 191,800 |
| 2002/06/24 | 8,140 | 8,670 | 8,110 | 8,580 | 124,900 |
| 2002/06/21 | 8,420 | 8,650 | 8,420 | 8,440 | 145,900 |
| 2002/06/20 | 8,560 | 8,680 | 8,440 | 8,620 | 227,700 |
| 2002/06/19 | 8,790 | 8,790 | 8,410 | 8,500 | 234,800 |
| 2002/06/18 | 8,830 | 8,890 | 8,700 | 8,790 | 260,400 |
| 2002/06/17 | 8,720 | 8,760 | 8,450 | 8,630 | 385,000 |
| 2002/06/14 | 8,910 | 8,960 | 8,830 | 8,870 | 511,600 |
| 2002/06/13 | 9,160 | 9,230 | 8,980 | 9,110 | 196,700 |
| 2002/06/12 | 9,260 | 9,270 | 9,120 | 9,150 | 171,900 |
| 2002/06/11 | 9,190 | 9,330 | 9,160 | 9,200 | 116,900 |
| 2002/06/10 | 9,250 | 9,420 | 9,150 | 9,190 | 108,800 |
| 2002/06/07 | 9,230 | 9,370 | 9,150 | 9,210 | 244,400 |
| 2002/06/06 | 9,480 | 9,480 | 9,240 | 9,400 | 237,000 |
| 2002/06/05 | 9,440 | 9,490 | 9,260 | 9,490 | 224,400 |
| 2002/06/04 | 9,350 | 9,420 | 9,120 | 9,240 | 200,300 |
| 2002/06/03 | 9,310 | 9,490 | 9,240 | 9,320 | 270,800 |
| 2002/05/31 | 9,180 | 9,290 | 9,030 | 9,210 | 252,100 |
| 2002/05/30 | 9,200 | 9,270 | 9,180 | 9,220 | 202,500 |
| 2002/05/29 | 9,330 | 9,380 | 9,240 | 9,270 | 184,400 |
| 2002/05/28 | 9,300 | 9,400 | 9,230 | 9,400 | 199,100 |
| 2002/05/27 | 9,160 | 9,280 | 9,140 | 9,200 | 285,600 |
| 2002/05/24 | 9,410 | 9,510 | 9,270 | 9,490 | 241,900 |
| 2002/05/23 | 9,470 | 9,520 | 9,230 | 9,410 | 289,600 |
| 2002/05/22 | 9,460 | 9,640 | 9,430 | 9,470 | 267,800 |
| 2002/05/21 | 9,600 | 9,670 | 9,470 | 9,660 | 300,500 |
| 2002/05/20 | 9,950 | 9,970 | 9,800 | 9,800 | 172,700 |
| 2002/05/17 | 9,800 | 9,960 | 9,750 | 9,830 | 414,500 |
| 2002/05/16 | 9,600 | 9,800 | 9,570 | 9,790 | 186,800 |
| 2002/05/15 | 9,500 | 9,700 | 9,440 | 9,500 | 343,400 |
| 2002/05/14 | 9,400 | 9,400 | 9,250 | 9,340 | 131,600 |
| 2002/05/13 | 9,320 | 9,390 | 9,120 | 9,330 | 153,200 |
| 2002/05/10 | 9,300 | 9,470 | 9,180 | 9,420 | 167,000 |
| 2002/05/09 | 9,430 | 9,540 | 9,330 | 9,330 | 143,700 |
| 2002/05/08 | 9,310 | 9,490 | 9,200 | 9,330 | 172,000 |
| 2002/05/07 | 9,320 | 9,380 | 9,200 | 9,310 | 257,700 |
| 2002/05/02 | 9,400 | 9,500 | 9,350 | 9,420 | 262,900 |
| 2002/05/01 | 9,510 | 9,560 | 9,360 | 9,400 | 204,100 |
| 2002/04/30 | 9,790 | 9,850 | 9,550 | 9,560 | 241,900 |
| 2002/04/26 | 9,450 | 9,710 | 9,450 | 9,640 | 381,100 |
| 2002/04/25 | 9,560 | 9,600 | 9,450 | 9,530 | 363,000 |
| 2002/04/24 | 9,660 | 9,830 | 9,520 | 9,640 | 654,700 |
| 2002/04/23 | 9,280 | 9,450 | 9,200 | 9,360 | 498,700 |
| 2002/04/22 | 8,840 | 9,380 | 8,840 | 9,320 | 552,000 |
| 2002/04/19 | 8,970 | 9,030 | 8,770 | 8,940 | 318,500 |
| 2002/04/18 | 9,100 | 9,220 | 9,060 | 9,170 | 381,900 |
| 2002/04/17 | 8,960 | 9,010 | 8,920 | 8,970 | 291,800 |
| 2002/04/16 | 8,700 | 8,850 | 8,690 | 8,760 | 263,200 |
| 2002/04/15 | 8,550 | 8,710 | 8,490 | 8,550 | 193,100 |
| 2002/04/12 | 8,500 | 8,620 | 8,470 | 8,530 | 330,100 |
| 2002/04/11 | 8,620 | 8,680 | 8,500 | 8,500 | 250,700 |
| 2002/04/10 | 8,590 | 8,690 | 8,470 | 8,620 | 397,100 |
| 2002/04/09 | 8,830 | 8,900 | 8,690 | 8,790 | 212,900 |
| 2002/04/08 | 9,170 | 9,170 | 8,740 | 8,960 | 305,100 |
| 2002/04/05 | 9,150 | 9,250 | 9,020 | 9,170 | 140,700 |
| 2002/04/04 | 9,260 | 9,350 | 9,000 | 9,150 | 308,500 |
| 2002/04/03 | 9,050 | 9,330 | 9,050 | 9,250 | 193,700 |
| 2002/04/02 | 9,000 | 9,400 | 9,000 | 9,240 | 279,000 |
| 2002/04/01 | 9,010 | 9,140 | 8,850 | 8,930 | 105,900 |
| 2002/03/29 | 9,370 | 9,370 | 8,960 | 9,040 | 147,400 |
| 2002/03/28 | 9,200 | 9,350 | 9,140 | 9,270 | 234,500 |
| 2002/03/27 | 8,990 | 9,210 | 8,940 | 9,080 | 162,900 |
| 2002/03/26 | 8,950 | 9,100 | 8,880 | 8,940 | 205,200 |
| 2002/03/25 | 8,800 | 9,120 | 8,760 | 9,120 | 269,700 |
| 2002/03/22 | 8,850 | 8,930 | 8,600 | 8,890 | 227,000 |
| 2002/03/20 | 9,210 | 9,210 | 8,880 | 9,020 | 248,400 |
| 2002/03/19 | 9,050 | 9,350 | 9,030 | 9,250 | 334,500 |
| 2002/03/18 | 8,990 | 9,030 | 8,850 | 8,930 | 161,500 |
| 2002/03/15 | 9,100 | 9,100 | 8,800 | 9,090 | 278,000 |
| 2002/03/14 | 8,950 | 9,000 | 8,660 | 9,000 | 198,700 |
| 2002/03/13 | 8,560 | 9,070 | 8,520 | 8,780 | 364,600 |
| 2002/03/12 | 8,800 | 8,830 | 8,560 | 8,760 | 197,800 |
| 2002/03/11 | 8,960 | 9,060 | 8,840 | 9,060 | 167,100 |
| 2002/03/08 | 8,870 | 9,020 | 8,850 | 8,850 | 631,700 |
| 2002/03/07 | 8,940 | 9,070 | 8,790 | 9,070 | 606,100 |
| 2002/03/06 | 8,750 | 9,260 | 8,750 | 9,240 | 313,400 |
| 2002/03/05 | 9,050 | 9,050 | 8,790 | 8,950 | 242,500 |
| 2002/03/04 | 8,890 | 9,100 | 8,830 | 9,090 | 533,600 |
| 2002/03/01 | 8,900 | 8,900 | 8,670 | 8,890 | 169,900 |
| 2002/02/28 | 8,650 | 8,900 | 8,600 | 8,800 | 251,300 |
| 2002/02/27 | 8,390 | 8,650 | 8,390 | 8,650 | 282,500 |
| 2002/02/26 | 8,590 | 8,600 | 8,290 | 8,400 | 224,300 |
| 2002/02/25 | 8,600 | 8,760 | 8,480 | 8,600 | 227,800 |
| 2002/02/22 | 8,400 | 8,650 | 8,380 | 8,500 | 320,300 |
| 2002/02/21 | 8,170 | 8,540 | 8,140 | 8,500 | 239,100 |
| 2002/02/20 | 8,000 | 8,120 | 7,950 | 8,030 | 184,300 |
| 2002/02/19 | 8,040 | 8,140 | 8,020 | 8,100 | 266,400 |
| 2002/02/18 | 8,150 | 8,220 | 8,080 | 8,140 | 229,800 |
| 2002/02/15 | 8,390 | 8,540 | 8,290 | 8,340 | 457,600 |
| 2002/02/14 | 8,190 | 8,410 | 8,190 | 8,370 | 536,700 |
| 2002/02/13 | 7,970 | 8,110 | 7,890 | 8,010 | 311,100 |
| 2002/02/12 | 8,110 | 8,150 | 7,800 | 7,980 | 648,000 |
| 2002/02/08 | 7,550 | 7,570 | 7,400 | 7,510 | 153,900 |
| 2002/02/07 | 7,400 | 7,550 | 7,390 | 7,530 | 221,900 |
| 2002/02/06 | 7,350 | 7,540 | 7,300 | 7,360 | 255,300 |
| 2002/02/05 | 7,370 | 7,390 | 7,250 | 7,350 | 250,800 |
| 2002/02/04 | 7,360 | 7,580 | 7,250 | 7,430 | 233,100 |
| 2002/02/01 | 7,780 | 7,780 | 7,350 | 7,400 | 305,500 |
| 2002/01/31 | 7,600 | 7,780 | 7,560 | 7,690 | 128,400 |
| 2002/01/30 | 7,570 | 7,660 | 7,470 | 7,540 | 232,900 |
| 2002/01/29 | 7,800 | 7,800 | 7,660 | 7,670 | 192,800 |
| 2002/01/28 | 7,750 | 7,800 | 7,690 | 7,800 | 456,400 |
| 2002/01/25 | 7,680 | 7,680 | 7,530 | 7,600 | 321,500 |
| 2002/01/24 | 7,660 | 7,730 | 7,600 | 7,650 | 236,700 |
| 2002/01/23 | 7,670 | 7,760 | 7,580 | 7,720 | 236,800 |
| 2002/01/22 | 7,800 | 7,820 | 7,680 | 7,750 | 317,200 |
| 2002/01/21 | 7,750 | 7,990 | 7,750 | 7,900 | 442,900 |
| 2002/01/18 | 7,600 | 7,880 | 7,600 | 7,850 | 220,700 |
| 2002/01/17 | 7,640 | 7,760 | 7,630 | 7,700 | 285,600 |
| 2002/01/16 | 7,800 | 7,820 | 7,680 | 7,740 | 182,600 |
| 2002/01/15 | 7,950 | 7,950 | 7,780 | 7,780 | 260,900 |
| 2002/01/11 | 8,150 | 8,210 | 8,050 | 8,070 | 466,100 |
| 2002/01/10 | 8,250 | 8,260 | 8,090 | 8,100 | 458,000 |
| 2002/01/09 | 8,130 | 8,210 | 8,010 | 8,010 | 271,500 |
| 2002/01/08 | 8,130 | 8,140 | 7,800 | 7,930 | 189,700 |
| 2002/01/07 | 8,130 | 8,200 | 8,060 | 8,170 | 189,500 |
| 2002/01/04 | 8,050 | 8,060 | 7,930 | 8,030 | 120,900 |