7205 日野自動車(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 904 | 904 | 901 | 903 | 107,000 | 903 |
| 1991-12-27 | 900 | 900 | 890 | 899 | 57,000 | 899 |
| 1991-12-26 | 900 | 901 | 895 | 900 | 191,000 | 900 |
| 1991-12-25 | 880 | 910 | 877 | 910 | 256,000 | 910 |
| 1991-12-24 | 860 | 875 | 843 | 843 | 88,000 | 843 |
| 1991-12-20 | 855 | 860 | 840 | 840 | 92,000 | 840 |
| 1991-12-19 | 849 | 851 | 835 | 835 | 104,000 | 835 |
| 1991-12-18 | 860 | 869 | 858 | 869 | 102,000 | 869 |
| 1991-12-17 | 869 | 870 | 860 | 860 | 80,000 | 860 |
| 1991-12-16 | 869 | 870 | 851 | 870 | 102,000 | 870 |
| 1991-12-13 | 883 | 883 | 875 | 882 | 1,397,000 | 882 |
| 1991-12-12 | 795 | 798 | 783 | 793 | 209,000 | 793 |
| 1991-12-11 | 816 | 816 | 761 | 766 | 500,000 | 766 |
| 1991-12-10 | 879 | 880 | 825 | 825 | 246,000 | 825 |
| 1991-12-09 | 886 | 886 | 869 | 879 | 87,000 | 879 |
| 1991-12-06 | 850 | 850 | 849 | 849 | 124,000 | 849 |
| 1991-12-05 | 850 | 850 | 846 | 849 | 47,000 | 849 |
| 1991-12-04 | 838 | 850 | 837 | 850 | 88,000 | 850 |
| 1991-12-03 | 845 | 853 | 835 | 835 | 247,000 | 835 |
| 1991-12-02 | 875 | 875 | 835 | 845 | 317,000 | 845 |
| 1991-11-29 | 890 | 895 | 879 | 879 | 60,000 | 879 |
| 1991-11-28 | 895 | 910 | 893 | 900 | 145,000 | 900 |
| 1991-11-27 | 917 | 924 | 915 | 915 | 145,000 | 915 |
| 1991-11-26 | 897 | 918 | 897 | 915 | 96,000 | 915 |
| 1991-11-25 | 881 | 899 | 881 | 897 | 90,000 | 897 |
| 1991-11-22 | 882 | 890 | 881 | 881 | 103,000 | 881 |
| 1991-11-21 | 887 | 891 | 881 | 882 | 61,000 | 882 |
| 1991-11-20 | 881 | 890 | 878 | 887 | 130,000 | 887 |
| 1991-11-19 | 918 | 918 | 880 | 890 | 180,000 | 890 |
| 1991-11-18 | 903 | 908 | 894 | 908 | 187,000 | 908 |
| 1991-11-15 | 920 | 920 | 900 | 902 | 283,000 | 902 |
| 1991-11-14 | 920 | 939 | 912 | 931 | 180,000 | 931 |
| 1991-11-13 | 921 | 930 | 921 | 921 | 266,000 | 921 |
| 1991-11-12 | 922 | 924 | 901 | 901 | 211,000 | 901 |
| 1991-11-11 | 938 | 938 | 920 | 922 | 154,000 | 922 |
| 1991-11-08 | 977 | 977 | 940 | 947 | 254,000 | 947 |
| 1991-11-07 | 975 | 977 | 965 | 975 | 209,000 | 975 |
| 1991-11-06 | 975 | 984 | 975 | 975 | 48,000 | 975 |
| 1991-11-05 | 976 | 985 | 976 | 985 | 106,000 | 985 |
| 1991-11-01 | 980 | 986 | 975 | 986 | 185,000 | 986 |
| 1991-10-31 | 967 | 984 | 966 | 983 | 168,000 | 983 |
| 1991-10-30 | 968 | 975 | 965 | 965 | 208,000 | 965 |
| 1991-10-29 | 979 | 983 | 968 | 968 | 307,000 | 968 |
| 1991-10-28 | 985 | 995 | 970 | 985 | 145,000 | 985 |
| 1991-10-25 | 980 | 990 | 980 | 985 | 210,000 | 985 |
| 1991-10-24 | 995 | 1,010 | 990 | 990 | 270,000 | 990 |
| 1991-10-23 | 1,000 | 1,010 | 1,000 | 1,000 | 132,000 | 1,000 |
| 1991-10-22 | 995 | 1,020 | 995 | 1,020 | 121,000 | 1,020 |
| 1991-10-21 | 1,020 | 1,040 | 1,020 | 1,030 | 438,000 | 1,030 |
| 1991-10-18 | 1,000 | 1,010 | 993 | 1,010 | 230,000 | 1,010 |
| 1991-10-17 | 975 | 990 | 975 | 990 | 116,000 | 990 |
| 1991-10-16 | 986 | 989 | 982 | 989 | 67,000 | 989 |
| 1991-10-15 | 988 | 989 | 980 | 988 | 134,000 | 988 |
| 1991-10-14 | 989 | 995 | 989 | 994 | 90,000 | 994 |
| 1991-10-11 | 993 | 999 | 980 | 999 | 124,000 | 999 |
| 1991-10-09 | 993 | 1,000 | 987 | 993 | 258,000 | 993 |
| 1991-10-08 | 994 | 994 | 990 | 993 | 61,000 | 993 |
| 1991-10-07 | 979 | 990 | 979 | 990 | 40,000 | 990 |
| 1991-10-04 | 1,000 | 1,000 | 980 | 999 | 131,000 | 999 |
| 1991-10-03 | 970 | 1,050 | 970 | 1,020 | 216,000 | 1,020 |
| 1991-10-02 | 990 | 994 | 975 | 980 | 88,000 | 980 |
| 1991-10-01 | 969 | 995 | 968 | 990 | 227,000 | 990 |
| 1991-09-30 | 972 | 974 | 962 | 971 | 116,000 | 971 |
| 1991-09-27 | 950 | 990 | 950 | 975 | 255,000 | 975 |
| 1991-09-26 | 944 | 949 | 935 | 949 | 254,000 | 949 |
| 1991-09-25 | 935 | 935 | 926 | 935 | 106,000 | 935 |
| 1991-09-24 | 916 | 928 | 912 | 928 | 144,000 | 928 |
| 1991-09-20 | 901 | 918 | 901 | 911 | 97,000 | 911 |
| 1991-09-19 | 897 | 913 | 897 | 901 | 110,000 | 901 |
| 1991-09-18 | 887 | 907 | 887 | 897 | 155,000 | 897 |
| 1991-09-17 | 937 | 937 | 917 | 917 | 81,000 | 917 |
| 1991-09-13 | 914 | 930 | 891 | 917 | 2,289,000 | 917 |
| 1991-09-12 | 940 | 940 | 906 | 915 | 209,000 | 915 |
| 1991-09-11 | 900 | 960 | 900 | 960 | 908,000 | 960 |
| 1991-09-10 | 912 | 912 | 904 | 906 | 266,000 | 906 |
| 1991-09-09 | 912 | 913 | 910 | 912 | 159,000 | 912 |
| 1991-09-06 | 900 | 912 | 897 | 902 | 338,000 | 902 |
| 1991-09-05 | 875 | 905 | 870 | 891 | 162,000 | 891 |
| 1991-09-04 | 884 | 884 | 875 | 875 | 800,000 | 875 |
| 1991-09-03 | 884 | 890 | 875 | 890 | 78,000 | 890 |
| 1991-09-02 | 884 | 898 | 869 | 890 | 128,000 | 890 |
| 1991-08-30 | 860 | 884 | 860 | 884 | 573,000 | 884 |
| 1991-08-29 | 846 | 860 | 846 | 860 | 72,000 | 860 |
| 1991-08-28 | 847 | 850 | 830 | 834 | 209,000 | 834 |
| 1991-08-27 | 851 | 856 | 830 | 850 | 142,000 | 850 |
| 1991-08-26 | 861 | 861 | 845 | 846 | 169,000 | 846 |
| 1991-08-23 | 883 | 883 | 860 | 861 | 312,000 | 861 |
| 1991-08-22 | 911 | 911 | 893 | 893 | 166,000 | 893 |
| 1991-08-21 | 890 | 906 | 889 | 892 | 134,000 | 892 |
| 1991-08-20 | 906 | 919 | 890 | 890 | 207,000 | 890 |
| 1991-08-19 | 912 | 922 | 894 | 896 | 159,000 | 896 |
| 1991-08-16 | 924 | 924 | 910 | 915 | 80,000 | 915 |
| 1991-08-15 | 920 | 930 | 909 | 909 | 81,000 | 909 |
| 1991-08-14 | 919 | 930 | 917 | 930 | 291,000 | 930 |
| 1991-08-13 | 895 | 914 | 890 | 909 | 125,000 | 909 |
| 1991-08-12 | 914 | 914 | 903 | 905 | 67,000 | 905 |
| 1991-08-09 | 915 | 915 | 905 | 914 | 131,000 | 914 |
| 1991-08-08 | 923 | 925 | 911 | 920 | 91,000 | 920 |
| 1991-08-07 | 911 | 923 | 905 | 923 | 114,000 | 923 |
| 1991-08-06 | 920 | 920 | 900 | 905 | 52,000 | 905 |
| 1991-08-05 | 929 | 935 | 929 | 930 | 120,000 | 930 |
| 1991-08-02 | 930 | 934 | 930 | 934 | 133,000 | 934 |
| 1991-08-01 | 930 | 934 | 930 | 934 | 81,000 | 934 |
| 1991-07-31 | 930 | 934 | 925 | 934 | 118,000 | 934 |
| 1991-07-30 | 915 | 935 | 915 | 934 | 152,000 | 934 |
| 1991-07-29 | 920 | 920 | 910 | 915 | 31,000 | 915 |
| 1991-07-26 | 912 | 935 | 911 | 926 | 210,000 | 926 |
| 1991-07-25 | 924 | 924 | 914 | 915 | 58,000 | 915 |
| 1991-07-24 | 918 | 925 | 911 | 924 | 178,000 | 924 |
| 1991-07-23 | 907 | 918 | 900 | 918 | 112,000 | 918 |
| 1991-07-22 | 906 | 918 | 906 | 907 | 123,000 | 907 |
| 1991-07-19 | 921 | 921 | 906 | 906 | 103,000 | 906 |
| 1991-07-18 | 915 | 915 | 905 | 912 | 75,000 | 912 |
| 1991-07-17 | 920 | 920 | 910 | 915 | 62,000 | 915 |
| 1991-07-16 | 930 | 930 | 920 | 920 | 115,000 | 920 |
| 1991-07-15 | 930 | 930 | 920 | 922 | 99,000 | 922 |
| 1991-07-12 | 939 | 939 | 912 | 920 | 124,000 | 920 |
| 1991-07-11 | 938 | 938 | 911 | 925 | 188,000 | 925 |
| 1991-07-10 | 942 | 942 | 925 | 940 | 102,000 | 940 |
| 1991-07-09 | 921 | 950 | 902 | 943 | 144,000 | 943 |
| 1991-07-08 | 950 | 950 | 910 | 911 | 253,000 | 911 |
| 1991-07-05 | 949 | 950 | 930 | 930 | 140,000 | 930 |
| 1991-07-04 | 930 | 950 | 925 | 949 | 150,000 | 949 |
| 1991-07-03 | 949 | 949 | 920 | 925 | 119,000 | 925 |
| 1991-07-02 | 940 | 950 | 939 | 939 | 208,000 | 939 |
| 1991-07-01 | 910 | 940 | 895 | 939 | 163,000 | 939 |
| 1991-06-28 | 890 | 898 | 880 | 890 | 243,000 | 890 |
| 1991-06-27 | 915 | 915 | 895 | 900 | 202,000 | 900 |
| 1991-06-26 | 930 | 948 | 915 | 915 | 159,000 | 915 |
| 1991-06-25 | 941 | 950 | 915 | 915 | 87,000 | 915 |
| 1991-06-24 | 950 | 950 | 940 | 941 | 161,000 | 941 |
| 1991-06-21 | 935 | 950 | 935 | 950 | 183,000 | 950 |
| 1991-06-20 | 945 | 950 | 935 | 935 | 210,000 | 935 |
| 1991-06-19 | 951 | 951 | 935 | 935 | 144,000 | 935 |
| 1991-06-18 | 935 | 960 | 935 | 951 | 323,000 | 951 |
| 1991-06-17 | 955 | 961 | 949 | 950 | 148,000 | 950 |
| 1991-06-14 | 942 | 950 | 925 | 950 | 2,027,000 | 950 |
| 1991-06-13 | 925 | 925 | 902 | 921 | 121,000 | 921 |
| 1991-06-12 | 947 | 950 | 925 | 925 | 134,000 | 925 |
| 1991-06-11 | 960 | 960 | 946 | 946 | 105,000 | 946 |
| 1991-06-10 | 965 | 965 | 955 | 960 | 155,000 | 960 |
| 1991-06-07 | 970 | 970 | 955 | 955 | 100,000 | 955 |
| 1991-06-06 | 970 | 970 | 950 | 955 | 215,000 | 955 |
| 1991-06-05 | 990 | 1,000 | 970 | 970 | 125,000 | 970 |
| 1991-06-04 | 990 | 991 | 979 | 990 | 184,000 | 990 |
| 1991-06-03 | 986 | 990 | 982 | 990 | 204,000 | 990 |
| 1991-05-31 | 966 | 990 | 966 | 986 | 155,000 | 986 |
| 1991-05-30 | 970 | 970 | 960 | 965 | 202,000 | 965 |
| 1991-05-29 | 951 | 960 | 950 | 960 | 213,000 | 960 |
| 1991-05-28 | 959 | 959 | 950 | 950 | 60,000 | 950 |
| 1991-05-27 | 965 | 965 | 949 | 949 | 72,000 | 949 |
| 1991-05-24 | 938 | 951 | 928 | 949 | 154,000 | 949 |
| 1991-05-23 | 950 | 951 | 916 | 928 | 189,000 | 928 |
| 1991-05-22 | 950 | 964 | 950 | 950 | 244,000 | 950 |
| 1991-05-21 | 968 | 968 | 940 | 950 | 249,000 | 950 |
| 1991-05-20 | 969 | 969 | 947 | 968 | 124,000 | 968 |
| 1991-05-17 | 965 | 965 | 942 | 959 | 142,000 | 959 |
| 1991-05-16 | 946 | 962 | 946 | 960 | 231,000 | 960 |
| 1991-05-15 | 930 | 956 | 930 | 956 | 150,000 | 956 |
| 1991-05-14 | 955 | 960 | 950 | 950 | 194,000 | 950 |
| 1991-05-13 | 964 | 965 | 955 | 955 | 266,000 | 955 |
| 1991-05-10 | 962 | 962 | 941 | 955 | 136,000 | 955 |
| 1991-05-09 | 924 | 959 | 923 | 959 | 269,000 | 959 |
| 1991-05-08 | 921 | 925 | 915 | 925 | 193,000 | 925 |
| 1991-05-07 | 930 | 940 | 930 | 930 | 36,000 | 930 |
| 1991-05-02 | 950 | 954 | 940 | 950 | 259,000 | 950 |
| 1991-05-01 | 960 | 960 | 940 | 950 | 65,000 | 950 |
| 1991-04-30 | 969 | 969 | 954 | 959 | 122,000 | 959 |
| 1991-04-26 | 941 | 950 | 930 | 950 | 206,000 | 950 |
| 1991-04-25 | 930 | 950 | 925 | 940 | 145,000 | 940 |
| 1991-04-24 | 955 | 955 | 943 | 950 | 213,000 | 950 |
| 1991-04-23 | 931 | 980 | 931 | 965 | 334,000 | 965 |
| 1991-04-22 | 950 | 950 | 931 | 931 | 233,000 | 931 |
| 1991-04-19 | 943 | 960 | 943 | 950 | 137,000 | 950 |
| 1991-04-18 | 985 | 985 | 943 | 943 | 163,000 | 943 |
| 1991-04-17 | 980 | 988 | 974 | 985 | 191,000 | 985 |
| 1991-04-16 | 970 | 980 | 954 | 976 | 160,000 | 976 |
| 1991-04-15 | 980 | 985 | 975 | 980 | 134,000 | 980 |
| 1991-04-12 | 970 | 980 | 960 | 970 | 145,000 | 970 |
| 1991-04-11 | 970 | 975 | 962 | 970 | 168,000 | 970 |
| 1991-04-10 | 970 | 970 | 960 | 970 | 75,000 | 970 |
| 1991-04-09 | 980 | 989 | 955 | 980 | 196,000 | 980 |
| 1991-04-08 | 998 | 999 | 980 | 980 | 77,000 | 980 |
| 1991-04-05 | 993 | 1,000 | 989 | 999 | 88,000 | 999 |
| 1991-04-04 | 995 | 1,010 | 971 | 993 | 96,000 | 993 |
| 1991-04-03 | 995 | 1,010 | 985 | 995 | 163,000 | 995 |
| 1991-04-02 | 977 | 989 | 977 | 985 | 81,000 | 985 |
| 1991-04-01 | 1,000 | 1,000 | 980 | 989 | 173,000 | 989 |
| 1991-03-29 | 990 | 1,010 | 970 | 975 | 100,000 | 975 |
| 1991-03-28 | 970 | 980 | 950 | 980 | 236,000 | 980 |
| 1991-03-27 | 1,010 | 1,020 | 970 | 980 | 137,000 | 980 |
| 1991-03-26 | 1,030 | 1,040 | 1,000 | 1,000 | 151,000 | 1,000 |
| 1991-03-25 | 1,010 | 1,060 | 1,000 | 1,060 | 440,000 | 1,060 |
| 1991-03-22 | 1,010 | 1,020 | 999 | 1,010 | 379,000 | 1,010 |
| 1991-03-20 | 1,000 | 1,010 | 995 | 1,010 | 508,000 | 1,010 |
| 1991-03-19 | 1,000 | 1,020 | 999 | 1,020 | 3,172,000 | 1,020 |
| 1991-03-18 | 1,010 | 1,030 | 1,010 | 1,020 | 534,000 | 1,020 |
| 1991-03-15 | 1,010 | 1,020 | 993 | 1,010 | 430,000 | 1,010 |
| 1991-03-14 | 1,020 | 1,020 | 1,000 | 1,010 | 294,000 | 1,010 |
| 1991-03-13 | 1,020 | 1,030 | 1,010 | 1,010 | 365,000 | 1,010 |
| 1991-03-12 | 1,020 | 1,040 | 1,010 | 1,020 | 385,000 | 1,020 |
| 1991-03-11 | 1,010 | 1,030 | 1,010 | 1,010 | 329,000 | 1,010 |
| 1991-03-08 | 1,050 | 1,050 | 1,000 | 1,000 | 1,716,000 | 1,000 |
| 1991-03-07 | 1,030 | 1,040 | 1,020 | 1,030 | 397,000 | 1,030 |
| 1991-03-06 | 1,030 | 1,030 | 1,000 | 1,020 | 274,000 | 1,020 |
| 1991-03-05 | 1,020 | 1,030 | 1,000 | 1,010 | 281,000 | 1,010 |
| 1991-03-04 | 1,040 | 1,040 | 1,000 | 1,020 | 241,000 | 1,020 |
| 1991-03-01 | 1,030 | 1,050 | 1,020 | 1,030 | 730,000 | 1,030 |
| 1991-02-28 | 1,040 | 1,050 | 1,020 | 1,050 | 720,000 | 1,050 |
| 1991-02-27 | 1,000 | 1,030 | 1,000 | 1,030 | 565,000 | 1,030 |
| 1991-02-26 | 1,080 | 1,080 | 1,020 | 1,020 | 1,339,000 | 1,020 |
| 1991-02-25 | 993 | 1,060 | 993 | 1,040 | 1,603,000 | 1,040 |
| 1991-02-22 | 990 | 1,030 | 990 | 993 | 1,472,000 | 993 |
| 1991-02-21 | 930 | 1,010 | 929 | 993 | 2,425,000 | 993 |
| 1991-02-20 | 911 | 930 | 911 | 929 | 393,000 | 929 |
| 1991-02-19 | 918 | 927 | 900 | 911 | 514,000 | 911 |
| 1991-02-18 | 919 | 920 | 910 | 918 | 248,000 | 918 |
| 1991-02-15 | 891 | 914 | 887 | 901 | 387,000 | 901 |
| 1991-02-14 | 905 | 914 | 884 | 895 | 285,000 | 895 |
| 1991-02-13 | 894 | 918 | 894 | 914 | 203,000 | 914 |
| 1991-02-12 | 895 | 912 | 894 | 912 | 430,000 | 912 |
| 1991-02-08 | 885 | 895 | 880 | 886 | 389,000 | 886 |
| 1991-02-07 | 870 | 887 | 870 | 887 | 259,000 | 887 |
| 1991-02-06 | 884 | 895 | 870 | 880 | 348,000 | 880 |
| 1991-02-05 | 893 | 895 | 882 | 882 | 171,000 | 882 |
| 1991-02-04 | 875 | 890 | 865 | 890 | 30,000 | 890 |
| 1991-02-01 | 890 | 893 | 860 | 893 | 66,000 | 893 |
| 1991-01-31 | 898 | 909 | 891 | 891 | 189,000 | 891 |
| 1991-01-30 | 895 | 910 | 895 | 910 | 110,000 | 910 |
| 1991-01-29 | 886 | 910 | 886 | 907 | 150,000 | 907 |
| 1991-01-28 | 895 | 914 | 886 | 896 | 100,000 | 896 |
| 1991-01-25 | 892 | 914 | 892 | 914 | 262,000 | 914 |
| 1991-01-24 | 894 | 902 | 887 | 902 | 354,000 | 902 |
| 1991-01-23 | 888 | 896 | 883 | 894 | 115,000 | 894 |
| 1991-01-22 | 880 | 896 | 880 | 896 | 96,000 | 896 |
| 1991-01-21 | 907 | 907 | 896 | 896 | 104,000 | 896 |
| 1991-01-18 | 920 | 930 | 889 | 925 | 329,000 | 925 |
| 1991-01-17 | 870 | 910 | 870 | 910 | 127,000 | 910 |
| 1991-01-16 | 870 | 880 | 870 | 880 | 73,000 | 880 |
| 1991-01-14 | 889 | 890 | 881 | 890 | 85,000 | 890 |
| 1991-01-11 | 870 | 890 | 870 | 879 | 198,000 | 879 |
| 1991-01-10 | 852 | 872 | 852 | 864 | 191,000 | 864 |
| 1991-01-09 | 851 | 882 | 845 | 872 | 123,000 | 872 |
| 1991-01-08 | 870 | 870 | 861 | 861 | 147,000 | 861 |
| 1991-01-07 | 923 | 930 | 913 | 930 | 100,000 | 930 |
| 1991-01-04 | 923 | 923 | 913 | 923 | 87,000 | 923 |
分割・併合履歴 ： なし
