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
