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 |
|---|---|---|---|---|---|
| 2003/12/30 | 9,800 | 9,860 | 9,780 | 9,840 | 120,900 |
| 2003/12/29 | 9,720 | 9,790 | 9,670 | 9,700 | 146,200 |
| 2003/12/26 | 9,580 | 9,630 | 9,490 | 9,630 | 75,600 |
| 2003/12/25 | 9,470 | 9,610 | 9,400 | 9,490 | 78,600 |
| 2003/12/24 | 9,400 | 9,510 | 9,360 | 9,460 | 303,800 |
| 2003/12/22 | 9,370 | 9,430 | 9,320 | 9,390 | 176,200 |
| 2003/12/19 | 9,330 | 9,480 | 9,330 | 9,420 | 395,900 |
| 2003/12/18 | 9,320 | 9,390 | 9,260 | 9,390 | 241,500 |
| 2003/12/17 | 9,300 | 9,510 | 9,300 | 9,410 | 230,900 |
| 2003/12/16 | 9,460 | 9,520 | 9,340 | 9,400 | 248,500 |
| 2003/12/15 | 9,490 | 9,530 | 9,390 | 9,500 | 164,300 |
| 2003/12/12 | 9,110 | 9,410 | 9,110 | 9,290 | 433,600 |
| 2003/12/11 | 9,150 | 9,250 | 9,070 | 9,200 | 367,200 |
| 2003/12/10 | 9,140 | 9,190 | 8,970 | 9,100 | 428,000 |
| 2003/12/09 | 9,460 | 9,470 | 9,130 | 9,230 | 453,900 |
| 2003/12/08 | 9,560 | 9,670 | 9,440 | 9,560 | 160,200 |
| 2003/12/05 | 9,680 | 9,760 | 9,600 | 9,760 | 214,700 |
| 2003/12/04 | 9,590 | 9,690 | 9,540 | 9,680 | 213,200 |
| 2003/12/03 | 9,750 | 9,760 | 9,560 | 9,590 | 210,700 |
| 2003/12/02 | 9,760 | 9,830 | 9,580 | 9,750 | 265,300 |
| 2003/12/01 | 9,400 | 9,810 | 9,390 | 9,700 | 264,000 |
| 2003/11/28 | 9,660 | 9,690 | 9,520 | 9,600 | 186,000 |
| 2003/11/27 | 9,720 | 9,760 | 9,580 | 9,760 | 243,900 |
| 2003/11/26 | 9,770 | 9,990 | 9,700 | 9,750 | 374,300 |
| 2003/11/25 | 9,730 | 9,870 | 9,720 | 9,870 | 240,100 |
| 2003/11/21 | 9,560 | 9,880 | 9,540 | 9,580 | 448,400 |
| 2003/11/20 | 9,310 | 9,660 | 9,300 | 9,660 | 579,600 |
| 2003/11/19 | 9,300 | 9,340 | 9,080 | 9,110 | 450,800 |
| 2003/11/18 | 9,500 | 9,560 | 9,420 | 9,420 | 506,400 |
| 2003/11/17 | 9,280 | 9,470 | 9,250 | 9,450 | 554,300 |
| 2003/11/14 | 10,130 | 10,130 | 9,680 | 9,680 | 288,600 |
| 2003/11/13 | 9,700 | 10,210 | 9,680 | 10,120 | 519,300 |
| 2003/11/12 | 9,800 | 9,860 | 9,420 | 9,500 | 457,400 |
| 2003/11/11 | 10,180 | 10,180 | 9,870 | 9,960 | 223,700 |
| 2003/11/10 | 10,330 | 10,420 | 10,200 | 10,370 | 241,500 |
| 2003/11/07 | 10,120 | 10,250 | 10,090 | 10,250 | 212,600 |
| 2003/11/06 | 10,390 | 10,420 | 10,020 | 10,130 | 368,800 |
| 2003/11/05 | 10,330 | 10,550 | 10,310 | 10,520 | 541,900 |
| 2003/11/04 | 10,050 | 10,300 | 10,050 | 10,200 | 688,600 |
| 2003/10/31 | 9,920 | 10,050 | 9,840 | 9,950 | 291,400 |
| 2003/10/30 | 9,920 | 9,970 | 9,800 | 9,920 | 372,400 |
| 2003/10/29 | 9,950 | 10,110 | 9,870 | 10,080 | 427,900 |
| 2003/10/28 | 9,820 | 10,160 | 9,760 | 9,890 | 462,600 |
| 2003/10/27 | 9,700 | 9,720 | 9,620 | 9,620 | 169,700 |
| 2003/10/24 | 9,560 | 9,700 | 9,510 | 9,600 | 474,700 |
| 2003/10/23 | 9,560 | 9,660 | 9,340 | 9,360 | 384,200 |
| 2003/10/22 | 9,830 | 10,060 | 9,830 | 9,860 | 766,900 |
| 2003/10/21 | 9,440 | 10,020 | 9,320 | 9,700 | 1,423,500 |
| 2003/10/20 | 8,990 | 9,250 | 8,980 | 9,140 | 374,400 |
| 2003/10/17 | 9,180 | 9,180 | 8,930 | 8,930 | 217,900 |
| 2003/10/16 | 9,010 | 9,200 | 8,950 | 9,160 | 296,800 |
| 2003/10/15 | 9,010 | 9,080 | 9,000 | 9,000 | 302,100 |
| 2003/10/14 | 8,960 | 9,120 | 8,900 | 8,920 | 271,900 |
| 2003/10/10 | 8,810 | 9,050 | 8,790 | 8,950 | 456,500 |
| 2003/10/09 | 8,730 | 8,790 | 8,690 | 8,710 | 224,700 |
| 2003/10/08 | 9,120 | 9,120 | 8,730 | 8,910 | 311,700 |
| 2003/10/07 | 9,040 | 9,150 | 9,030 | 9,150 | 228,400 |
| 2003/10/06 | 9,030 | 9,060 | 8,970 | 8,970 | 286,400 |
| 2003/10/03 | 8,750 | 8,950 | 8,700 | 8,900 | 342,200 |
| 2003/10/02 | 8,750 | 8,800 | 8,640 | 8,650 | 215,800 |
| 2003/10/01 | 8,610 | 8,780 | 8,610 | 8,660 | 413,000 |
| 2003/09/30 | 8,630 | 8,730 | 8,560 | 8,650 | 347,900 |
| 2003/09/29 | 8,460 | 8,630 | 8,440 | 8,560 | 285,200 |
| 2003/09/26 | 8,370 | 8,550 | 8,370 | 8,450 | 318,100 |
| 2003/09/25 | 8,570 | 8,570 | 8,380 | 8,390 | 222,400 |
| 2003/09/24 | 8,480 | 8,690 | 8,430 | 8,690 | 732,800 |
| 2003/09/22 | 8,580 | 8,580 | 8,150 | 8,330 | 554,900 |
| 2003/09/19 | 8,910 | 8,910 | 8,630 | 8,630 | 391,300 |
| 2003/09/18 | 8,930 | 8,940 | 8,760 | 8,850 | 530,600 |
| 2003/09/17 | 8,960 | 9,020 | 8,820 | 9,020 | 512,600 |
| 2003/09/16 | 8,850 | 9,000 | 8,850 | 8,970 | 329,800 |
| 2003/09/12 | 8,940 | 8,950 | 8,890 | 8,900 | 587,900 |
| 2003/09/11 | 8,900 | 8,960 | 8,860 | 8,930 | 358,100 |
| 2003/09/10 | 9,020 | 9,120 | 8,880 | 8,940 | 477,000 |
| 2003/09/09 | 8,950 | 9,200 | 8,950 | 9,120 | 373,400 |
| 2003/09/08 | 8,880 | 9,000 | 8,820 | 8,880 | 187,200 |
| 2003/09/05 | 9,040 | 9,100 | 8,860 | 8,890 | 292,000 |
| 2003/09/04 | 9,200 | 9,200 | 9,040 | 9,040 | 288,600 |
| 2003/09/03 | 9,480 | 9,550 | 9,040 | 9,170 | 586,000 |
| 2003/09/02 | 9,080 | 9,290 | 9,080 | 9,280 | 547,800 |
| 2003/09/01 | 8,940 | 9,010 | 8,840 | 8,980 | 266,700 |
| 2003/08/29 | 8,790 | 8,930 | 8,770 | 8,930 | 199,400 |
| 2003/08/28 | 8,700 | 8,780 | 8,650 | 8,720 | 252,300 |
| 2003/08/27 | 8,650 | 8,840 | 8,630 | 8,780 | 407,600 |
| 2003/08/26 | 8,800 | 8,800 | 8,630 | 8,700 | 220,700 |
| 2003/08/25 | 8,940 | 8,960 | 8,740 | 8,750 | 226,200 |
| 2003/08/22 | 9,130 | 9,130 | 8,940 | 9,040 | 275,600 |
| 2003/08/21 | 9,070 | 9,140 | 9,020 | 9,040 | 426,000 |
| 2003/08/20 | 8,990 | 9,100 | 8,880 | 9,050 | 524,500 |
| 2003/08/19 | 8,770 | 8,950 | 8,720 | 8,930 | 317,900 |
| 2003/08/18 | 8,650 | 8,720 | 8,650 | 8,670 | 156,100 |
| 2003/08/15 | 8,740 | 8,800 | 8,580 | 8,650 | 286,500 |
| 2003/08/14 | 8,780 | 8,830 | 8,680 | 8,830 | 248,200 |
| 2003/08/13 | 8,580 | 8,800 | 8,520 | 8,710 | 391,900 |
| 2003/08/12 | 8,420 | 8,630 | 8,400 | 8,630 | 234,200 |
| 2003/08/11 | 8,500 | 8,500 | 8,400 | 8,420 | 151,000 |
| 2003/08/08 | 8,410 | 8,460 | 8,290 | 8,460 | 324,300 |
| 2003/08/07 | 8,540 | 8,540 | 8,360 | 8,420 | 326,500 |
| 2003/08/06 | 8,500 | 8,690 | 8,500 | 8,610 | 448,800 |
| 2003/08/05 | 8,600 | 8,620 | 8,550 | 8,560 | 282,800 |
| 2003/08/04 | 8,600 | 8,750 | 8,570 | 8,660 | 253,000 |
| 2003/08/01 | 8,650 | 8,720 | 8,580 | 8,600 | 275,200 |
| 2003/07/31 | 8,660 | 8,660 | 8,530 | 8,650 | 256,800 |
| 2003/07/30 | 8,800 | 8,810 | 8,580 | 8,660 | 309,300 |
| 2003/07/29 | 8,790 | 8,820 | 8,730 | 8,770 | 187,600 |
| 2003/07/28 | 8,740 | 8,770 | 8,660 | 8,710 | 201,200 |
| 2003/07/25 | 8,700 | 8,790 | 8,550 | 8,730 | 322,200 |
| 2003/07/24 | 8,700 | 8,820 | 8,510 | 8,780 | 379,600 |
| 2003/07/23 | 8,900 | 8,930 | 8,690 | 8,700 | 374,900 |
| 2003/07/22 | 8,660 | 8,740 | 8,570 | 8,700 | 318,000 |
| 2003/07/18 | 8,480 | 8,640 | 8,460 | 8,560 | 311,100 |
| 2003/07/17 | 8,580 | 8,600 | 8,440 | 8,490 | 161,200 |
| 2003/07/16 | 8,750 | 8,750 | 8,590 | 8,670 | 324,100 |
| 2003/07/15 | 8,680 | 8,750 | 8,570 | 8,680 | 544,800 |
| 2003/07/14 | 8,850 | 8,860 | 8,660 | 8,700 | 398,700 |
| 2003/07/11 | 8,860 | 9,000 | 8,850 | 8,950 | 734,100 |
| 2003/07/10 | 8,700 | 9,010 | 8,700 | 8,850 | 383,500 |
| 2003/07/09 | 8,990 | 9,100 | 8,700 | 9,000 | 348,900 |
| 2003/07/08 | 8,940 | 9,280 | 8,920 | 9,190 | 854,100 |
| 2003/07/07 | 8,500 | 8,770 | 8,490 | 8,690 | 240,200 |
| 2003/07/04 | 8,620 | 8,690 | 8,450 | 8,510 | 294,700 |
| 2003/07/03 | 8,480 | 8,880 | 8,460 | 8,790 | 1,010,000 |
| 2003/07/02 | 8,200 | 8,350 | 8,180 | 8,280 | 469,000 |
| 2003/07/01 | 8,310 | 8,320 | 8,170 | 8,200 | 325,400 |
| 2003/06/30 | 8,120 | 8,450 | 8,050 | 8,270 | 637,300 |
| 2003/06/27 | 7,940 | 8,000 | 7,880 | 8,000 | 268,100 |
| 2003/06/26 | 7,700 | 7,860 | 7,660 | 7,860 | 340,900 |
| 2003/06/25 | 7,670 | 7,740 | 7,630 | 7,660 | 151,800 |
| 2003/06/24 | 7,850 | 7,870 | 7,660 | 7,660 | 337,000 |
| 2003/06/23 | 7,940 | 7,960 | 7,880 | 7,930 | 281,200 |
| 2003/06/20 | 7,800 | 7,980 | 7,800 | 7,900 | 330,200 |
| 2003/06/19 | 7,810 | 7,830 | 7,780 | 7,800 | 181,300 |
| 2003/06/18 | 7,820 | 7,900 | 7,780 | 7,830 | 279,300 |
| 2003/06/17 | 7,730 | 7,790 | 7,690 | 7,740 | 499,800 |
| 2003/06/16 | 7,840 | 7,840 | 7,630 | 7,690 | 261,700 |
| 2003/06/13 | 7,830 | 7,880 | 7,790 | 7,830 | 401,900 |
| 2003/06/12 | 7,840 | 7,890 | 7,740 | 7,820 | 226,000 |
| 2003/06/11 | 7,740 | 7,890 | 7,740 | 7,810 | 344,300 |
| 2003/06/10 | 7,840 | 7,900 | 7,780 | 7,840 | 191,100 |
| 2003/06/09 | 7,870 | 7,980 | 7,840 | 7,960 | 292,300 |
| 2003/06/06 | 7,740 | 7,830 | 7,710 | 7,830 | 257,200 |
| 2003/06/05 | 7,620 | 7,700 | 7,620 | 7,700 | 393,300 |
| 2003/06/04 | 7,600 | 7,650 | 7,570 | 7,600 | 421,600 |
| 2003/06/03 | 7,630 | 7,680 | 7,580 | 7,610 | 417,300 |
| 2003/06/02 | 7,530 | 7,640 | 7,460 | 7,620 | 457,300 |
| 2003/05/30 | 7,250 | 7,520 | 7,250 | 7,520 | 1,020,700 |
| 2003/05/29 | 7,090 | 7,200 | 7,040 | 7,200 | 758,200 |
| 2003/05/28 | 7,100 | 7,130 | 6,990 | 6,990 | 336,100 |
| 2003/05/27 | 6,990 | 7,050 | 6,960 | 7,000 | 357,000 |
| 2003/05/26 | 6,960 | 7,020 | 6,900 | 6,950 | 334,700 |
| 2003/05/23 | 6,790 | 6,920 | 6,770 | 6,860 | 394,500 |
| 2003/05/22 | 6,780 | 6,840 | 6,690 | 6,690 | 689,800 |
| 2003/05/21 | 6,860 | 6,940 | 6,780 | 6,800 | 366,500 |
| 2003/05/20 | 6,900 | 6,960 | 6,860 | 6,950 | 251,400 |
| 2003/05/19 | 6,880 | 6,910 | 6,810 | 6,890 | 171,700 |
| 2003/05/16 | 6,910 | 6,970 | 6,820 | 6,820 | 334,600 |
| 2003/05/15 | 6,990 | 7,100 | 6,980 | 7,010 | 478,300 |
| 2003/05/14 | 7,160 | 7,170 | 7,040 | 7,090 | 207,100 |
| 2003/05/13 | 7,160 | 7,240 | 7,130 | 7,150 | 361,100 |
| 2003/05/12 | 7,200 | 7,250 | 7,130 | 7,150 | 300,200 |
| 2003/05/09 | 7,150 | 7,240 | 7,060 | 7,180 | 472,300 |
| 2003/05/08 | 7,400 | 7,410 | 7,170 | 7,250 | 380,300 |
| 2003/05/07 | 7,300 | 7,530 | 7,250 | 7,500 | 847,400 |
| 2003/05/06 | 6,920 | 7,110 | 6,920 | 7,080 | 397,100 |
| 2003/05/02 | 6,800 | 6,910 | 6,720 | 6,810 | 412,300 |
| 2003/05/01 | 6,950 | 6,950 | 6,840 | 6,900 | 356,400 |
| 2003/04/30 | 6,900 | 7,050 | 6,900 | 7,050 | 401,800 |
| 2003/04/28 | 7,060 | 7,060 | 6,860 | 6,950 | 260,500 |
| 2003/04/25 | 7,110 | 7,120 | 7,000 | 7,050 | 456,300 |
| 2003/04/24 | 7,190 | 7,190 | 7,070 | 7,100 | 233,900 |
| 2003/04/23 | 7,120 | 7,220 | 7,020 | 7,050 | 584,700 |
| 2003/04/22 | 6,940 | 7,080 | 6,920 | 7,040 | 325,700 |
| 2003/04/21 | 6,930 | 7,090 | 6,840 | 7,040 | 220,600 |
| 2003/04/18 | 7,020 | 7,100 | 6,970 | 7,010 | 193,000 |
| 2003/04/17 | 7,050 | 7,080 | 6,920 | 6,920 | 203,900 |
| 2003/04/16 | 7,100 | 7,150 | 6,920 | 7,120 | 367,500 |
| 2003/04/15 | 7,000 | 7,080 | 6,860 | 6,920 | 245,700 |
| 2003/04/14 | 6,950 | 6,980 | 6,750 | 6,900 | 439,000 |
| 2003/04/11 | 7,230 | 7,230 | 7,050 | 7,060 | 593,300 |
| 2003/04/10 | 7,410 | 7,420 | 7,300 | 7,330 | 358,200 |
| 2003/04/09 | 7,460 | 7,460 | 7,270 | 7,400 | 364,500 |
| 2003/04/08 | 7,320 | 7,430 | 7,310 | 7,370 | 342,100 |
| 2003/04/07 | 7,410 | 7,410 | 7,240 | 7,310 | 248,000 |
| 2003/04/04 | 7,310 | 7,380 | 7,210 | 7,210 | 421,900 |
| 2003/04/03 | 7,350 | 7,460 | 7,280 | 7,310 | 504,100 |
| 2003/04/02 | 7,010 | 7,250 | 6,980 | 7,230 | 398,700 |
| 2003/04/01 | 6,960 | 7,140 | 6,950 | 7,040 | 429,600 |
| 2003/03/31 | 7,120 | 7,330 | 7,100 | 7,150 | 314,100 |
| 2003/03/28 | 7,600 | 7,640 | 7,410 | 7,410 | 182,000 |
| 2003/03/27 | 7,600 | 7,690 | 7,530 | 7,530 | 185,500 |
| 2003/03/26 | 7,470 | 7,660 | 7,470 | 7,530 | 262,000 |
| 2003/03/25 | 7,500 | 7,670 | 7,400 | 7,490 | 208,900 |
| 2003/03/24 | 7,730 | 7,810 | 7,570 | 7,600 | 363,000 |
| 2003/03/20 | 7,630 | 7,830 | 7,560 | 7,680 | 456,500 |
| 2003/03/19 | 7,400 | 7,550 | 7,340 | 7,530 | 416,700 |
| 2003/03/18 | 7,420 | 7,540 | 7,210 | 7,210 | 386,100 |
| 2003/03/17 | 7,380 | 7,400 | 7,270 | 7,350 | 285,700 |
| 2003/03/14 | 7,250 | 7,340 | 7,150 | 7,270 | 533,800 |
| 2003/03/13 | 7,080 | 7,130 | 6,980 | 7,050 | 282,300 |
| 2003/03/12 | 6,960 | 7,070 | 6,930 | 7,040 | 286,800 |
| 2003/03/11 | 7,020 | 7,190 | 6,860 | 6,860 | 241,900 |
| 2003/03/10 | 7,080 | 7,260 | 6,920 | 7,010 | 278,400 |
| 2003/03/07 | 7,250 | 7,340 | 7,170 | 7,180 | 357,600 |
| 2003/03/06 | 7,490 | 7,520 | 7,250 | 7,250 | 353,800 |
| 2003/03/05 | 7,580 | 7,580 | 7,460 | 7,490 | 286,900 |
| 2003/03/04 | 7,600 | 7,610 | 7,520 | 7,580 | 251,000 |
| 2003/03/03 | 7,580 | 7,650 | 7,500 | 7,640 | 228,800 |
| 2003/02/28 | 7,500 | 7,670 | 7,460 | 7,590 | 449,700 |
| 2003/02/27 | 7,300 | 7,410 | 7,300 | 7,340 | 362,400 |
| 2003/02/26 | 7,310 | 7,380 | 7,270 | 7,270 | 187,100 |
| 2003/02/25 | 7,350 | 7,490 | 7,300 | 7,300 | 235,700 |
| 2003/02/24 | 7,430 | 7,440 | 7,330 | 7,350 | 148,000 |
| 2003/02/21 | 7,420 | 7,470 | 7,360 | 7,430 | 232,900 |
| 2003/02/20 | 7,590 | 7,590 | 7,390 | 7,410 | 190,500 |
| 2003/02/19 | 7,600 | 7,640 | 7,530 | 7,590 | 164,100 |
| 2003/02/18 | 7,390 | 7,600 | 7,380 | 7,550 | 252,000 |
| 2003/02/17 | 7,610 | 7,620 | 7,330 | 7,420 | 296,600 |
| 2003/02/14 | 7,620 | 7,690 | 7,550 | 7,600 | 306,100 |
| 2003/02/13 | 7,640 | 7,730 | 7,640 | 7,720 | 177,000 |
| 2003/02/12 | 7,600 | 7,730 | 7,570 | 7,640 | 277,100 |
| 2003/02/10 | 7,650 | 7,670 | 7,530 | 7,570 | 182,500 |
| 2003/02/07 | 7,730 | 7,760 | 7,600 | 7,660 | 141,500 |
| 2003/02/06 | 7,900 | 7,970 | 7,820 | 7,830 | 215,200 |
| 2003/02/05 | 7,760 | 7,900 | 7,760 | 7,810 | 241,600 |
| 2003/02/04 | 7,700 | 7,870 | 7,700 | 7,800 | 277,300 |
| 2003/02/03 | 7,580 | 7,680 | 7,450 | 7,660 | 484,000 |
| 2003/01/31 | 7,810 | 7,810 | 7,500 | 7,570 | 517,300 |
| 2003/01/30 | 8,100 | 8,130 | 7,910 | 7,950 | 245,400 |
| 2003/01/29 | 8,220 | 8,220 | 8,070 | 8,080 | 335,400 |
| 2003/01/28 | 8,170 | 8,320 | 8,170 | 8,210 | 270,700 |
| 2003/01/27 | 8,300 | 8,300 | 8,150 | 8,190 | 213,000 |
| 2003/01/24 | 8,340 | 8,390 | 8,230 | 8,290 | 317,400 |
| 2003/01/23 | 8,360 | 8,440 | 8,310 | 8,440 | 191,300 |
| 2003/01/22 | 8,360 | 8,480 | 8,350 | 8,390 | 243,500 |
| 2003/01/21 | 8,270 | 8,430 | 8,250 | 8,350 | 178,800 |
| 2003/01/20 | 8,260 | 8,320 | 8,000 | 8,220 | 352,600 |
| 2003/01/17 | 8,250 | 8,340 | 8,200 | 8,260 | 165,700 |
| 2003/01/16 | 8,260 | 8,340 | 8,260 | 8,300 | 169,900 |
| 2003/01/15 | 8,250 | 8,460 | 8,250 | 8,460 | 170,500 |
| 2003/01/14 | 8,350 | 8,430 | 8,330 | 8,390 | 279,500 |
| 2003/01/10 | 8,330 | 8,330 | 8,150 | 8,250 | 168,500 |
| 2003/01/09 | 8,200 | 8,240 | 8,150 | 8,230 | 110,100 |
| 2003/01/08 | 8,550 | 8,550 | 8,250 | 8,280 | 180,800 |
| 2003/01/07 | 8,590 | 8,620 | 8,380 | 8,540 | 339,200 |
| 2003/01/06 | 8,610 | 8,610 | 8,500 | 8,580 | 125,700 |