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
1991-12-30904904901903107,000903
1991-12-2790090089089957,000899
1991-12-26900901895900191,000900
1991-12-25880910877910256,000910
1991-12-2486087584384388,000843
1991-12-2085586084084092,000840
1991-12-19849851835835104,000835
1991-12-18860869858869102,000869
1991-12-1786987086086080,000860
1991-12-16869870851870102,000870
1991-12-138838838758821,397,000882
1991-12-12795798783793209,000793
1991-12-11816816761766500,000766
1991-12-10879880825825246,000825
1991-12-0988688686987987,000879
1991-12-06850850849849124,000849
1991-12-0585085084684947,000849
1991-12-0483885083785088,000850
1991-12-03845853835835247,000835
1991-12-02875875835845317,000845
1991-11-2989089587987960,000879
1991-11-28895910893900145,000900
1991-11-27917924915915145,000915
1991-11-2689791889791596,000915
1991-11-2588189988189790,000897
1991-11-22882890881881103,000881
1991-11-2188789188188261,000882
1991-11-20881890878887130,000887
1991-11-19918918880890180,000890
1991-11-18903908894908187,000908
1991-11-15920920900902283,000902
1991-11-14920939912931180,000931
1991-11-13921930921921266,000921
1991-11-12922924901901211,000901
1991-11-11938938920922154,000922
1991-11-08977977940947254,000947
1991-11-07975977965975209,000975
1991-11-0697598497597548,000975
1991-11-05976985976985106,000985
1991-11-01980986975986185,000986
1991-10-31967984966983168,000983
1991-10-30968975965965208,000965
1991-10-29979983968968307,000968
1991-10-28985995970985145,000985
1991-10-25980990980985210,000985
1991-10-249951,010990990270,000990
1991-10-231,0001,0101,0001,000132,0001,000
1991-10-229951,0209951,020121,0001,020
1991-10-211,0201,0401,0201,030438,0001,030
1991-10-181,0001,0109931,010230,0001,010
1991-10-17975990975990116,000990
1991-10-1698698998298967,000989
1991-10-15988989980988134,000988
1991-10-1498999598999490,000994
1991-10-11993999980999124,000999
1991-10-099931,000987993258,000993
1991-10-0899499499099361,000993
1991-10-0797999097999040,000990
1991-10-041,0001,000980999131,000999
1991-10-039701,0509701,020216,0001,020
1991-10-0299099497598088,000980
1991-10-01969995968990227,000990
1991-09-30972974962971116,000971
1991-09-27950990950975255,000975
1991-09-26944949935949254,000949
1991-09-25935935926935106,000935
1991-09-24916928912928144,000928
1991-09-2090191890191197,000911
1991-09-19897913897901110,000901
1991-09-18887907887897155,000897
1991-09-1793793791791781,000917
1991-09-139149308919172,289,000917
1991-09-12940940906915209,000915
1991-09-11900960900960908,000960
1991-09-10912912904906266,000906
1991-09-09912913910912159,000912
1991-09-06900912897902338,000902
1991-09-05875905870891162,000891
1991-09-04884884875875800,000875
1991-09-0388489087589078,000890
1991-09-02884898869890128,000890
1991-08-30860884860884573,000884
1991-08-2984686084686072,000860
1991-08-28847850830834209,000834
1991-08-27851856830850142,000850
1991-08-26861861845846169,000846
1991-08-23883883860861312,000861
1991-08-22911911893893166,000893
1991-08-21890906889892134,000892
1991-08-20906919890890207,000890
1991-08-19912922894896159,000896
1991-08-1692492491091580,000915
1991-08-1592093090990981,000909
1991-08-14919930917930291,000930
1991-08-13895914890909125,000909
1991-08-1291491490390567,000905
1991-08-09915915905914131,000914
1991-08-0892392591192091,000920
1991-08-07911923905923114,000923
1991-08-0692092090090552,000905
1991-08-05929935929930120,000930
1991-08-02930934930934133,000934
1991-08-0193093493093481,000934
1991-07-31930934925934118,000934
1991-07-30915935915934152,000934
1991-07-2992092091091531,000915
1991-07-26912935911926210,000926
1991-07-2592492491491558,000915
1991-07-24918925911924178,000924
1991-07-23907918900918112,000918
1991-07-22906918906907123,000907
1991-07-19921921906906103,000906
1991-07-1891591590591275,000912
1991-07-1792092091091562,000915
1991-07-16930930920920115,000920
1991-07-1593093092092299,000922
1991-07-12939939912920124,000920
1991-07-11938938911925188,000925
1991-07-10942942925940102,000940
1991-07-09921950902943144,000943
1991-07-08950950910911253,000911
1991-07-05949950930930140,000930
1991-07-04930950925949150,000949
1991-07-03949949920925119,000925
1991-07-02940950939939208,000939
1991-07-01910940895939163,000939
1991-06-28890898880890243,000890
1991-06-27915915895900202,000900
1991-06-26930948915915159,000915
1991-06-2594195091591587,000915
1991-06-24950950940941161,000941
1991-06-21935950935950183,000950
1991-06-20945950935935210,000935
1991-06-19951951935935144,000935
1991-06-18935960935951323,000951
1991-06-17955961949950148,000950
1991-06-149429509259502,027,000950
1991-06-13925925902921121,000921
1991-06-12947950925925134,000925
1991-06-11960960946946105,000946
1991-06-10965965955960155,000960
1991-06-07970970955955100,000955
1991-06-06970970950955215,000955
1991-06-059901,000970970125,000970
1991-06-04990991979990184,000990
1991-06-03986990982990204,000990
1991-05-31966990966986155,000986
1991-05-30970970960965202,000965
1991-05-29951960950960213,000960
1991-05-2895995995095060,000950
1991-05-2796596594994972,000949
1991-05-24938951928949154,000949
1991-05-23950951916928189,000928
1991-05-22950964950950244,000950
1991-05-21968968940950249,000950
1991-05-20969969947968124,000968
1991-05-17965965942959142,000959
1991-05-16946962946960231,000960
1991-05-15930956930956150,000956
1991-05-14955960950950194,000950
1991-05-13964965955955266,000955
1991-05-10962962941955136,000955
1991-05-09924959923959269,000959
1991-05-08921925915925193,000925
1991-05-0793094093093036,000930
1991-05-02950954940950259,000950
1991-05-0196096094095065,000950
1991-04-30969969954959122,000959
1991-04-26941950930950206,000950
1991-04-25930950925940145,000940
1991-04-24955955943950213,000950
1991-04-23931980931965334,000965
1991-04-22950950931931233,000931
1991-04-19943960943950137,000950
1991-04-18985985943943163,000943
1991-04-17980988974985191,000985
1991-04-16970980954976160,000976
1991-04-15980985975980134,000980
1991-04-12970980960970145,000970
1991-04-11970975962970168,000970
1991-04-1097097096097075,000970
1991-04-09980989955980196,000980
1991-04-0899899998098077,000980
1991-04-059931,00098999988,000999
1991-04-049951,01097199396,000993
1991-04-039951,010985995163,000995
1991-04-0297798997798581,000985
1991-04-011,0001,000980989173,000989
1991-03-299901,010970975100,000975
1991-03-28970980950980236,000980
1991-03-271,0101,020970980137,000980
1991-03-261,0301,0401,0001,000151,0001,000
1991-03-251,0101,0601,0001,060440,0001,060
1991-03-221,0101,0209991,010379,0001,010
1991-03-201,0001,0109951,010508,0001,010
1991-03-191,0001,0209991,0203,172,0001,020
1991-03-181,0101,0301,0101,020534,0001,020
1991-03-151,0101,0209931,010430,0001,010
1991-03-141,0201,0201,0001,010294,0001,010
1991-03-131,0201,0301,0101,010365,0001,010
1991-03-121,0201,0401,0101,020385,0001,020
1991-03-111,0101,0301,0101,010329,0001,010
1991-03-081,0501,0501,0001,0001,716,0001,000
1991-03-071,0301,0401,0201,030397,0001,030
1991-03-061,0301,0301,0001,020274,0001,020
1991-03-051,0201,0301,0001,010281,0001,010
1991-03-041,0401,0401,0001,020241,0001,020
1991-03-011,0301,0501,0201,030730,0001,030
1991-02-281,0401,0501,0201,050720,0001,050
1991-02-271,0001,0301,0001,030565,0001,030
1991-02-261,0801,0801,0201,0201,339,0001,020
1991-02-259931,0609931,0401,603,0001,040
1991-02-229901,0309909931,472,000993
1991-02-219301,0109299932,425,000993
1991-02-20911930911929393,000929
1991-02-19918927900911514,000911
1991-02-18919920910918248,000918
1991-02-15891914887901387,000901
1991-02-14905914884895285,000895
1991-02-13894918894914203,000914
1991-02-12895912894912430,000912
1991-02-08885895880886389,000886
1991-02-07870887870887259,000887
1991-02-06884895870880348,000880
1991-02-05893895882882171,000882
1991-02-0487589086589030,000890
1991-02-0189089386089366,000893
1991-01-31898909891891189,000891
1991-01-30895910895910110,000910
1991-01-29886910886907150,000907
1991-01-28895914886896100,000896
1991-01-25892914892914262,000914
1991-01-24894902887902354,000902
1991-01-23888896883894115,000894
1991-01-2288089688089696,000896
1991-01-21907907896896104,000896
1991-01-18920930889925329,000925
1991-01-17870910870910127,000910
1991-01-1687088087088073,000880
1991-01-1488989088189085,000890
1991-01-11870890870879198,000879
1991-01-10852872852864191,000864
1991-01-09851882845872123,000872
1991-01-08870870861861147,000861
1991-01-07923930913930100,000930
1991-01-0492392391392387,000923

分割・併合履歴 : なし