7205 日野自動車(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2892392592392389,000923
1990-12-27910930910928268,000928
1990-12-26911920910910141,000910
1990-12-25940940906920149,000920
1990-12-21934944924944147,000944
1990-12-20940960940953388,000953
1990-12-199549669449602,895,000960
1990-12-18924944915944237,000944
1990-12-17928928910924107,000924
1990-12-149089349089301,365,000930
1990-12-13944944926926196,000926
1990-12-12925940925935127,000935
1990-12-11900942900925203,000925
1990-12-10915915896910169,000910
1990-12-07895910895905234,000905
1990-12-0686088586086591,000865
1990-12-05894894854860315,000860
1990-12-04905908880885169,000885
1990-12-03881912881912213,000912
1990-11-30869900869900149,000900
1990-11-29900900874898151,000898
1990-11-28918920901901269,000901
1990-11-27918920898908230,000908
1990-11-26908911900908127,000908
1990-11-22885920884898386,000898
1990-11-21886895870890190,000890
1990-11-20883910882906157,000906
1990-11-19865889850883105,000883
1990-11-16850880850855167,000855
1990-11-15871885870880108,000880
1990-11-14856890856890252,000890
1990-11-13875876855876186,000876
1990-11-09854854833842107,000842
1990-11-08860885860885105,000885
1990-11-0784285284285165,000851
1990-11-06899908851852194,000852
1990-11-05900910891891143,000891
1990-11-0290090088290098,000900
1990-11-01905915895910131,000910
1990-10-31910920901920109,000920
1990-10-30910910895910191,000910
1990-10-29910920905911218,000911
1990-10-26905910900910134,000910
1990-10-25895929895915285,000915
1990-10-24919920900900338,000900
1990-10-23880930875930395,000930
1990-10-22851880851880280,000880
1990-10-19868873851851261,000851
1990-10-18875890875876181,000876
1990-10-17909909880885311,000885
1990-10-15835835815829236,000829
1990-10-12826830817821120,000821
1990-10-11835850835836135,000836
1990-10-09860862846855257,000855
1990-10-08845875845851249,000851
1990-10-05838855838855138,000855
1990-10-0485986885986874,000868
1990-10-03870889870879254,000879
1990-10-02880880880880223,000880
1990-10-01780780780780115,000780
1990-09-28849860829835252,000835
1990-09-27815845815845130,000845
1990-09-26859859840845116,000845
1990-09-25857869857869133,000869
1990-09-21860880860869230,000869
1990-09-20905910887890114,000890
1990-09-19915925907920144,000920
1990-09-18895925895925309,000925
1990-09-17915930905905229,000905
1990-09-14916939916935760,000935
1990-09-139309709219653,227,000965
1990-09-129409409109303,180,000930
1990-09-11910945910940247,000940
1990-09-10910920895920250,000920
1990-09-07860900860900135,000900
1990-09-06871880862870374,000870
1990-09-05893893860870230,000870
1990-09-04900910895902174,000902
1990-09-0390190388588563,000885
1990-08-31891910891901237,000901
1990-08-30900905890890119,000890
1990-08-29923923895900193,000900
1990-08-28960960935935180,000935
1990-08-27950950920935112,000935
1990-08-24929940910935204,000935
1990-08-23900931885929267,000929
1990-08-22934945920940286,000940
1990-08-21960967940944349,000944
1990-08-20960969945946380,000946
1990-08-17965975960960283,000960
1990-08-16985985975975295,000975
1990-08-15965995962995403,000995
1990-08-14948954935952311,000952
1990-08-13950950948948180,000948
1990-08-10991995990995246,000995
1990-08-091,0201,0209901,000226,0001,000
1990-08-081,0101,0509851,010317,0001,010
1990-08-079701,0009701,000260,0001,000
1990-08-061,0301,0509981,050220,0001,050
1990-08-031,0401,0901,0301,050126,0001,050
1990-08-021,0801,0901,0401,060245,0001,060
1990-08-011,1001,1001,0701,090236,0001,090
1990-07-311,0601,1001,0601,100183,0001,100
1990-07-301,0701,0901,0601,070198,0001,070
1990-07-271,0801,0901,0601,070303,0001,070
1990-07-261,0901,1101,0901,090275,0001,090
1990-07-251,0801,1001,0801,080142,0001,080
1990-07-241,0701,1101,0701,110185,0001,110
1990-07-231,0801,1001,0601,090375,0001,090
1990-07-201,0701,0901,0701,080304,0001,080
1990-07-191,1101,1201,0801,110523,0001,110
1990-07-181,0701,1001,0701,100219,0001,100
1990-07-171,1001,1001,0801,100323,0001,100
1990-07-161,1101,1201,0901,100200,0001,100
1990-07-131,1201,1201,0801,110195,0001,110
1990-07-121,1001,1101,0801,110251,0001,110
1990-07-111,0701,1001,0701,080188,0001,080
1990-07-101,1001,1001,0701,070194,0001,070
1990-07-091,1001,1001,0901,100182,0001,100
1990-07-061,0501,0901,0501,080111,0001,080
1990-07-051,0801,0901,0501,050281,0001,050
1990-07-041,0601,0801,0601,070204,0001,070
1990-07-031,0501,0701,0501,060249,0001,060
1990-07-021,0201,0801,0201,070191,0001,070
1990-06-291,0601,0701,0401,040206,0001,040
1990-06-281,0401,0501,0301,050440,0001,050
1990-06-271,0501,0701,0201,070834,0001,070
1990-06-261,0401,0501,0301,050240,0001,050
1990-06-251,0301,0901,0301,060638,0001,060
1990-06-221,0801,0901,0201,030658,0001,030
1990-06-211,0901,1001,0801,100314,0001,100
1990-06-201,0801,0901,0701,090275,0001,090
1990-06-191,0301,0901,0301,080237,0001,080
1990-06-181,0901,1001,0501,050349,0001,050
1990-06-151,0701,1001,0601,100268,0001,100
1990-06-141,0601,0901,0501,050346,0001,050
1990-06-131,0601,0801,0501,060203,0001,060
1990-06-121,0501,0901,0501,070289,0001,070
1990-06-111,0701,0701,0401,050217,0001,050
1990-06-081,1101,1101,0701,080577,0001,080
1990-06-071,0701,1001,0701,080327,0001,080
1990-06-061,0701,1001,0701,070425,0001,070
1990-06-051,0901,1001,0801,080251,0001,080
1990-06-041,1001,1001,0801,090267,0001,090
1990-06-011,1101,1201,1001,120329,0001,120
1990-05-311,1301,1401,1101,120393,0001,120
1990-05-301,1101,1301,1001,130393,0001,130
1990-05-291,1201,1301,1001,130575,0001,130
1990-05-281,1301,1301,1101,120504,0001,120
1990-05-251,1001,1201,0801,120506,0001,120
1990-05-241,0901,1001,0801,080512,0001,080
1990-05-231,0701,0901,0701,070634,0001,070
1990-05-221,0301,0701,0201,050603,0001,050
1990-05-211,0301,0501,0201,050717,0001,050
1990-05-181,0501,0601,0401,060315,0001,060
1990-05-171,0601,1201,0601,110435,0001,110
1990-05-161,0501,0701,0501,070438,0001,070
1990-05-151,1001,1101,0801,090315,0001,090
1990-05-141,0801,1401,0701,140633,0001,140
1990-05-111,0401,0801,0301,080373,0001,080
1990-05-101,0901,0901,0301,030316,0001,030
1990-05-091,0701,0801,0601,070262,0001,070
1990-05-081,0701,1001,0501,090519,0001,090
1990-05-071,0201,0901,0201,070537,0001,070
1990-05-021,0101,0401,0001,040251,0001,040
1990-05-011,0001,0309961,020169,0001,020
1990-04-271,0001,0109951,000214,0001,000
1990-04-261,0101,030995995262,000995
1990-04-259901,0109901,010394,0001,010
1990-04-24975995975990445,000990
1990-04-23980995980995157,000995
1990-04-20978989975989180,000989
1990-04-199701,000969969231,000969
1990-04-18941960940960314,000960
1990-04-17941983941983241,000983
1990-04-16970970940955207,000955
1990-04-139851,000980990261,000990
1990-04-129801,0309801,020306,0001,020
1990-04-111,0101,010990990188,000990
1990-04-109901,0109901,000143,0001,000
1990-04-099701,0409701,020317,0001,020
1990-04-06970980960966298,000966
1990-04-05980990940950418,000950
1990-04-041,0001,0209901,020352,0001,020
1990-04-03970990951990522,000990
1990-04-02950970939950190,000950
1990-03-301,0101,0309901,020259,0001,020
1990-03-291,0101,0201,0001,010354,0001,010
1990-03-289901,0209901,010222,0001,010
1990-03-271,0401,0409801,020273,0001,020
1990-03-261,0201,0409891,040443,0001,040
1990-03-23971975955970306,000970
1990-03-22950950950950239,000950
1990-03-201,0201,0609901,000323,0001,000
1990-03-191,0601,0701,0401,040343,0001,040
1990-03-161,0501,0701,0501,060221,0001,060
1990-03-151,0501,0701,0401,050229,0001,050
1990-03-141,0401,0701,0401,070281,0001,070
1990-03-131,0601,0801,0601,070217,0001,070
1990-03-121,0701,0801,0701,080155,0001,080
1990-03-091,0701,1101,0601,100590,0001,100
1990-03-081,0601,1301,0601,070217,0001,070
1990-03-071,1001,1001,0601,100183,0001,100
1990-03-061,1101,1301,0901,100225,0001,100
1990-03-051,1301,1401,1001,130272,0001,130
1990-03-021,0801,1201,0801,110544,0001,110
1990-03-011,1201,1301,0501,050291,0001,050
1990-02-281,1201,1201,1001,100329,0001,100
1990-02-271,1101,1101,0701,100303,0001,100
1990-02-261,1101,1101,0401,040427,0001,040
1990-02-231,1701,1701,1101,110505,0001,110
1990-02-221,1701,1701,1001,150484,0001,150
1990-02-211,1901,1901,1601,160160,0001,160
1990-02-201,1801,2001,1601,190223,0001,190
1990-02-191,1701,1901,1601,190291,0001,190
1990-02-161,1801,1901,1701,170500,0001,170
1990-02-151,1801,2001,1701,170474,0001,170
1990-02-141,1801,1901,1501,180265,0001,180
1990-02-131,1901,2001,1801,180287,0001,180
1990-02-091,2001,2001,1801,180460,0001,180
1990-02-081,2101,2101,1901,200304,0001,200
1990-02-071,2001,2101,1901,190147,0001,190
1990-02-061,2201,2201,1901,200289,0001,200
1990-02-051,1801,2101,1801,210404,0001,210
1990-02-021,2101,2101,1901,200504,0001,200
1990-02-011,2201,2201,1901,210421,0001,210
1990-01-311,2001,2401,2001,230204,0001,230
1990-01-301,1801,2201,1801,220385,0001,220
1990-01-291,1701,2001,1701,180326,0001,180
1990-01-261,1901,1901,1701,170569,0001,170
1990-01-251,2301,2301,1901,190183,0001,190
1990-01-241,2501,2501,2101,220272,0001,220
1990-01-231,2601,2601,2001,240470,0001,240
1990-01-221,2201,2401,2001,240343,0001,240
1990-01-191,2201,2201,2101,220352,0001,220
1990-01-181,2201,2301,2101,210301,0001,210
1990-01-171,2401,2401,2201,240447,0001,240
1990-01-161,2701,2701,1701,180268,0001,180
1990-01-121,2601,2701,2401,260479,0001,260
1990-01-111,2701,2901,2601,270325,0001,270
1990-01-101,2901,2901,2601,280192,0001,280
1990-01-091,2901,2901,2501,270267,0001,270
1990-01-081,3001,3001,2701,270477,0001,270
1990-01-051,3001,3001,2501,280484,0001,280
1990-01-041,2801,3001,2801,300121,0001,300

分割・併合履歴 : なし