7205 日野自動車(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	605	618	590	590	180,000	590
1992-12-29	606	620	605	620	93,000	620
1992-12-28	629	636	601	602	165,000	602
1992-12-25	626	640	626	639	66,000	639
1992-12-24	647	647	632	636	107,000	636
1992-12-22	637	649	632	647	145,000	647
1992-12-21	650	650	630	631	207,000	631
1992-12-18	640	650	634	650	230,000	650
1992-12-17	596	620	596	620	178,000	620
1992-12-16	612	627	602	605	153,000	605
1992-12-15	630	630	615	615	219,000	615
1992-12-14	625	630	613	630	207,000	630
1992-12-11	650	651	620	645	1,042,000	645
1992-12-10	646	650	640	640	257,000	640
1992-12-09	645	648	640	646	178,000	646
1992-12-08	605	646	601	646	166,000	646
1992-12-07	620	620	608	609	204,000	609
1992-12-04	614	620	607	620	90,000	620
1992-12-03	607	619	592	594	182,000	594
1992-12-02	610	619	600	619	85,000	619
1992-12-01	648	650	616	616	149,000	616
1992-11-30	640	650	639	650	296,000	650
1992-11-27	624	650	624	634	294,000	634
1992-11-26	618	649	618	634	413,000	634
1992-11-25	610	611	595	611	145,000	611
1992-11-24	618	618	602	611	149,000	611
1992-11-20	579	620	579	620	322,000	620
1992-11-19	587	591	578	589	425,000	589
1992-11-18	526	580	526	577	212,000	577
1992-11-17	525	530	520	521	171,000	521
1992-11-16	528	540	528	535	130,000	535
1992-11-13	533	548	525	548	1,033,000	548
1992-11-12	551	552	531	533	265,000	533
1992-11-11	562	562	551	552	279,000	552
1992-11-10	570	570	557	557	172,000	557
1992-11-09	594	594	570	570	170,000	570
1992-11-06	595	609	592	592	213,000	592
1992-11-05	560	595	560	595	175,000	595
1992-11-04	551	570	550	570	42,000	570
1992-11-02	558	558	546	550	142,000	550
1992-10-30	576	576	553	558	235,000	558
1992-10-29	584	587	575	576	132,000	576
1992-10-28	579	595	576	585	154,000	585
1992-10-27	579	579	573	573	186,000	573
1992-10-26	583	583	579	579	151,000	579
1992-10-23	583	583	580	583	177,000	583
1992-10-22	590	595	581	583	261,000	583
1992-10-21	585	595	585	594	182,000	594
1992-10-20	590	599	585	595	452,000	595
1992-10-19	604	604	574	580	312,000	580
1992-10-16	626	630	609	614	251,000	614
1992-10-15	601	625	601	625	180,000	625
1992-10-14	635	635	600	600	332,000	600
1992-10-13	611	628	611	627	135,000	627
1992-10-12	616	621	606	611	190,000	611
1992-10-09	614	615	598	611	1,495,000	611
1992-10-08	610	621	607	614	106,000	614
1992-10-07	605	625	603	610	318,000	610
1992-10-06	627	635	608	615	276,000	615
1992-10-05	630	631	620	628	239,000	628
1992-10-02	640	640	621	621	330,000	621
1992-10-01	641	660	630	630	326,000	630
1992-09-30	692	692	651	651	255,000	651
1992-09-29	690	701	655	673	249,000	673
1992-09-28	726	735	700	700	153,000	700
1992-09-25	752	774	752	756	123,000	756
1992-09-24	767	786	758	775	307,000	775
1992-09-22	745	759	735	747	264,000	747
1992-09-21	759	759	725	725	252,000	725
1992-09-18	735	750	720	749	311,000	749
1992-09-17	713	749	713	725	320,000	725
1992-09-16	719	719	680	714	203,000	714
1992-09-14	699	719	682	715	208,000	715
1992-09-11	712	715	681	681	1,592,000	681
1992-09-10	715	740	701	727	508,000	727
1992-09-09	670	715	669	715	338,000	715
1992-09-08	678	699	673	673	302,000	673
1992-09-07	693	714	693	693	174,000	693
1992-09-04	683	714	673	693	469,000	693
1992-09-03	627	679	620	673	323,000	673
1992-09-02	619	631	610	614	160,000	614
1992-09-01	672	672	638	638	122,000	638
1992-08-31	669	677	651	673	347,000	673
1992-08-28	648	694	648	689	382,000	689
1992-08-27	635	680	634	678	266,000	678
1992-08-26	627	646	621	629	294,000	629
1992-08-25	640	659	627	627	240,000	627
1992-08-24	626	680	600	670	510,000	670
1992-08-21	602	617	602	616	223,000	616
1992-08-20	590	630	590	600	247,000	600
1992-08-19	590	613	590	590	194,000	590
1992-08-18	600	610	580	580	170,000	580
1992-08-17	635	635	620	620	58,000	620
1992-08-14	603	630	592	629	505,000	629
1992-08-13	625	630	613	613	171,000	613
1992-08-12	613	629	600	625	182,000	625
1992-08-11	615	620	610	619	199,000	619
1992-08-10	600	615	570	615	170,000	615
1992-08-07	631	633	616	630	264,000	630
1992-08-06	610	630	610	630	195,000	630
1992-08-05	619	629	608	610	185,000	610
1992-08-04	605	624	605	605	172,000	605
1992-08-03	605	626	605	608	121,000	608
1992-07-31	599	619	592	600	295,000	600
1992-07-30	560	592	560	589	146,000	589
1992-07-29	575	575	540	560	284,000	560
1992-07-28	555	565	539	560	201,000	560
1992-07-27	600	600	550	555	301,000	555
1992-07-24	595	595	560	560	249,000	560
1992-07-23	566	615	564	615	283,000	615
1992-07-22	570	580	562	576	572,000	576
1992-07-21	580	585	540	580	312,000	580
1992-07-20	595	595	546	570	435,000	570
1992-07-17	610	610	595	600	300,000	600
1992-07-16	601	607	600	600	269,000	600
1992-07-15	600	615	600	601	288,000	601
1992-07-14	585	600	585	600	515,000	600
1992-07-13	571	590	570	590	291,000	590
1992-07-10	580	580	565	572	620,000	572
1992-07-09	565	571	560	560	348,000	560
1992-07-08	537	560	537	559	273,000	559
1992-07-07	555	565	548	554	351,000	554
1992-07-06	539	550	529	548	171,000	548
1992-07-03	501	524	501	520	200,000	520
1992-07-02	530	530	512	518	287,000	518
1992-07-01	478	483	466	483	230,000	483
1992-06-30	480	495	474	478	229,000	478
1992-06-29	480	480	461	470	127,000	470
1992-06-26	492	492	475	475	429,000	475
1992-06-25	463	477	463	476	188,000	476
1992-06-24	486	495	479	490	211,000	490
1992-06-23	465	489	462	489	200,000	489
1992-06-22	520	520	460	460	303,000	460
1992-06-19	502	510	495	510	176,000	510
1992-06-18	510	510	485	489	418,000	489
1992-06-17	515	524	512	512	398,000	512
1992-06-16	520	534	512	512	184,000	512
1992-06-15	555	556	510	512	313,000	512
1992-06-12	570	586	551	555	2,032,000	555
1992-06-11	576	599	576	580	142,000	580
1992-06-10	610	610	586	586	207,000	586
1992-06-09	596	617	595	610	55,000	610
1992-06-08	597	601	587	595	196,000	595
1992-06-05	615	615	578	587	120,000	587
1992-06-04	635	635	607	613	201,000	613
1992-06-03	645	647	635	635	111,000	635
1992-06-02	623	635	615	632	148,000	632
1992-06-01	622	632	613	613	153,000	613
1992-05-29	620	634	612	612	222,000	612
1992-05-28	590	596	581	590	246,000	590
1992-05-27	610	623	595	598	483,000	598
1992-05-26	637	637	625	625	265,000	625
1992-05-25	610	637	610	637	246,000	637
1992-05-22	640	645	620	620	386,000	620
1992-05-21	655	671	652	660	564,000	660
1992-05-20	645	650	635	645	373,000	645
1992-05-19	625	635	625	635	82,000	635
1992-05-18	630	635	625	632	116,000	632
1992-05-15	632	639	625	625	274,000	625
1992-05-14	635	640	626	632	345,000	632
1992-05-13	639	640	612	626	233,000	626
1992-05-12	635	640	606	640	202,000	640
1992-05-11	640	645	623	640	148,000	640
1992-05-08	620	632	605	632	266,000	632
1992-05-07	590	620	571	620	392,000	620
1992-05-06	571	590	568	590	175,000	590
1992-05-01	560	577	560	571	170,000	571
1992-04-30	576	590	565	578	118,000	578
1992-04-28	587	599	573	581	195,000	581
1992-04-27	580	610	580	585	74,000	585
1992-04-24	601	619	576	610	331,000	610
1992-04-23	567	600	565	591	205,000	591
1992-04-22	560	575	550	565	255,000	565
1992-04-21	572	585	559	560	294,000	560
1992-04-20	610	610	571	572	392,000	572
1992-04-17	600	602	566	570	348,000	570
1992-04-16	637	637	613	620	248,000	620
1992-04-15	640	656	632	636	252,000	636
1992-04-14	628	641	615	635	224,000	635
1992-04-13	700	700	632	648	294,000	648
1992-04-10	688	703	680	700	157,000	700
1992-04-09	678	699	677	678	312,000	678
1992-04-08	670	685	667	679	129,000	679
1992-04-07	682	697	680	697	170,000	697
1992-04-06	715	729	715	718	117,000	718
1992-04-03	700	715	671	715	248,000	715
1992-04-02	701	705	680	685	129,000	685
1992-04-01	690	700	684	691	231,000	691
1992-03-31	715	719	702	715	137,000	715
1992-03-30	714	737	712	712	143,000	712
1992-03-27	713	720	695	695	129,000	695
1992-03-26	739	739	720	720	94,000	720
1992-03-25	729	740	719	739	229,000	739
1992-03-24	733	738	720	729	144,000	729
1992-03-23	770	770	748	748	223,000	748
1992-03-19	729	779	723	770	410,000	770
1992-03-18	682	709	670	709	215,000	709
1992-03-17	652	700	652	692	206,000	692
1992-03-16	690	695	650	650	101,000	650
1992-03-13	689	710	689	710	1,529,000	710
1992-03-12	727	735	720	725	191,000	725
1992-03-11	729	755	725	747	60,000	747
1992-03-10	730	730	720	730	91,000	730
1992-03-09	730	730	723	730	93,000	730
1992-03-06	722	730	720	730	69,000	730
1992-03-05	740	740	722	722	244,000	722
1992-03-04	733	740	724	730	102,000	730
1992-03-03	770	770	749	750	131,000	750
1992-03-02	776	776	767	767	148,000	767
1992-02-28	763	767	762	767	137,000	767
1992-02-27	773	773	753	753	124,000	753
1992-02-26	750	764	750	763	119,000	763
1992-02-25	735	760	733	758	87,000	758
1992-02-24	766	766	739	750	53,000	750
1992-02-21	758	769	746	766	219,000	766
1992-02-20	754	764	740	751	158,000	751
1992-02-19	729	754	727	754	98,000	754
1992-02-18	740	750	735	739	123,000	739
1992-02-17	760	785	760	780	200,000	780
1992-02-14	771	800	770	770	190,000	770
1992-02-13	752	791	752	770	191,000	770
1992-02-12	775	775	751	752	92,000	752
1992-02-10	787	790	782	782	28,000	782
1992-02-07	800	800	787	787	86,000	787
1992-02-06	782	791	782	782	141,000	782
1992-02-05	781	789	779	779	84,000	779
1992-02-04	780	789	771	771	84,000	771
1992-02-03	818	818	810	810	82,000	810
1992-01-31	809	815	803	808	486,000	808
1992-01-30	787	823	785	811	169,000	811
1992-01-29	785	801	780	785	49,000	785
1992-01-28	776	782	768	775	242,000	775
1992-01-27	772	775	762	775	38,000	775
1992-01-24	786	786	750	771	115,000	771
1992-01-23	785	810	781	785	121,000	785
1992-01-22	744	780	744	779	137,000	779
1992-01-21	757	760	740	743	114,000	743
1992-01-20	796	796	737	737	171,000	737
1992-01-17	788	788	765	788	241,000	788
1992-01-16	820	824	786	788	315,000	788
1992-01-14	827	835	806	816	312,000	816
1992-01-13	858	858	827	836	200,000	836
1992-01-10	900	900	853	858	296,000	858
1992-01-09	910	910	882	902	106,000	902
1992-01-08	940	940	910	910	71,000	910
1992-01-07	924	946	924	945	110,000	945
1992-01-06	924	925	924	925	100,000	925

分割・併合履歴：なし