7205 日野自動車(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 640 | 643 | 637 | 637 | 176,000 | 637 |
| 1993-12-29 | 670 | 675 | 641 | 646 | 61,000 | 646 |
| 1993-12-28 | 635 | 660 | 635 | 659 | 80,000 | 659 |
| 1993-12-27 | 626 | 634 | 623 | 634 | 90,000 | 634 |
| 1993-12-24 | 665 | 665 | 633 | 654 | 215,000 | 654 |
| 1993-12-22 | 676 | 680 | 665 | 665 | 321,000 | 665 |
| 1993-12-21 | 689 | 695 | 676 | 676 | 124,000 | 676 |
| 1993-12-20 | 729 | 729 | 688 | 688 | 126,000 | 688 |
| 1993-12-17 | 725 | 725 | 710 | 725 | 83,000 | 725 |
| 1993-12-16 | 729 | 729 | 716 | 727 | 275,000 | 727 |
| 1993-12-15 | 691 | 710 | 690 | 710 | 177,000 | 710 |
| 1993-12-14 | 702 | 712 | 691 | 691 | 45,000 | 691 |
| 1993-12-13 | 701 | 725 | 688 | 692 | 193,000 | 692 |
| 1993-12-10 | 688 | 716 | 670 | 691 | 1,191,000 | 691 |
| 1993-12-09 | 682 | 690 | 671 | 688 | 283,000 | 688 |
| 1993-12-08 | 670 | 677 | 665 | 677 | 366,000 | 677 |
| 1993-12-07 | 671 | 677 | 670 | 670 | 73,000 | 670 |
| 1993-12-06 | 690 | 690 | 665 | 670 | 311,000 | 670 |
| 1993-12-03 | 642 | 680 | 640 | 680 | 144,000 | 680 |
| 1993-12-02 | 650 | 660 | 640 | 647 | 148,000 | 647 |
| 1993-12-01 | 637 | 650 | 625 | 641 | 354,000 | 641 |
| 1993-11-30 | 617 | 637 | 613 | 637 | 214,000 | 637 |
| 1993-11-29 | 610 | 611 | 590 | 611 | 291,000 | 611 |
| 1993-11-26 | 628 | 630 | 595 | 615 | 399,000 | 615 |
| 1993-11-25 | 630 | 630 | 610 | 626 | 237,000 | 626 |
| 1993-11-24 | 621 | 640 | 610 | 620 | 247,000 | 620 |
| 1993-11-22 | 640 | 640 | 620 | 640 | 297,000 | 640 |
| 1993-11-19 | 665 | 665 | 649 | 650 | 341,000 | 650 |
| 1993-11-18 | 681 | 681 | 659 | 670 | 278,000 | 670 |
| 1993-11-17 | 681 | 683 | 658 | 670 | 276,000 | 670 |
| 1993-11-16 | 677 | 685 | 670 | 677 | 294,000 | 677 |
| 1993-11-15 | 684 | 684 | 664 | 680 | 375,000 | 680 |
| 1993-11-12 | 665 | 690 | 662 | 674 | 613,000 | 674 |
| 1993-11-11 | 669 | 671 | 664 | 665 | 285,000 | 665 |
| 1993-11-10 | 678 | 683 | 659 | 683 | 392,000 | 683 |
| 1993-11-09 | 696 | 696 | 675 | 679 | 423,000 | 679 |
| 1993-11-08 | 685 | 689 | 676 | 689 | 361,000 | 689 |
| 1993-11-05 | 709 | 709 | 660 | 684 | 901,000 | 684 |
| 1993-11-04 | 709 | 713 | 708 | 709 | 431,000 | 709 |
| 1993-11-02 | 705 | 710 | 705 | 710 | 331,000 | 710 |
| 1993-11-01 | 705 | 705 | 696 | 700 | 354,000 | 700 |
| 1993-10-29 | 707 | 712 | 704 | 705 | 200,000 | 705 |
| 1993-10-28 | 705 | 713 | 705 | 705 | 232,000 | 705 |
| 1993-10-27 | 705 | 713 | 688 | 713 | 238,000 | 713 |
| 1993-10-26 | 716 | 719 | 712 | 712 | 166,000 | 712 |
| 1993-10-25 | 715 | 719 | 709 | 717 | 220,000 | 717 |
| 1993-10-22 | 704 | 720 | 704 | 709 | 246,000 | 709 |
| 1993-10-21 | 700 | 704 | 695 | 704 | 96,000 | 704 |
| 1993-10-20 | 701 | 710 | 700 | 700 | 217,000 | 700 |
| 1993-10-19 | 685 | 712 | 684 | 711 | 290,000 | 711 |
| 1993-10-18 | 698 | 698 | 685 | 685 | 48,000 | 685 |
| 1993-10-15 | 680 | 698 | 680 | 688 | 309,000 | 688 |
| 1993-10-14 | 681 | 687 | 678 | 681 | 245,000 | 681 |
| 1993-10-13 | 665 | 680 | 665 | 675 | 282,000 | 675 |
| 1993-10-12 | 677 | 680 | 660 | 667 | 154,000 | 667 |
| 1993-10-08 | 679 | 689 | 679 | 683 | 441,000 | 683 |
| 1993-10-07 | 690 | 699 | 681 | 681 | 168,000 | 681 |
| 1993-10-06 | 685 | 690 | 680 | 690 | 165,000 | 690 |
| 1993-10-05 | 676 | 685 | 676 | 681 | 96,000 | 681 |
| 1993-10-04 | 687 | 687 | 665 | 666 | 99,000 | 666 |
| 1993-10-01 | 663 | 682 | 663 | 679 | 128,000 | 679 |
| 1993-09-30 | 667 | 684 | 663 | 663 | 92,000 | 663 |
| 1993-09-29 | 680 | 680 | 663 | 667 | 184,000 | 667 |
| 1993-09-28 | 702 | 705 | 680 | 680 | 213,000 | 680 |
| 1993-09-27 | 697 | 697 | 678 | 682 | 178,000 | 682 |
| 1993-09-24 | 695 | 705 | 695 | 704 | 124,000 | 704 |
| 1993-09-22 | 705 | 709 | 695 | 695 | 162,000 | 695 |
| 1993-09-21 | 705 | 705 | 693 | 705 | 79,000 | 705 |
| 1993-09-20 | 701 | 710 | 695 | 695 | 107,000 | 695 |
| 1993-09-17 | 703 | 710 | 693 | 696 | 143,000 | 696 |
| 1993-09-16 | 719 | 719 | 702 | 703 | 185,000 | 703 |
| 1993-09-14 | 710 | 719 | 707 | 719 | 103,000 | 719 |
| 1993-09-13 | 715 | 720 | 707 | 710 | 182,000 | 710 |
| 1993-09-10 | 702 | 711 | 702 | 710 | 1,379,000 | 710 |
| 1993-09-09 | 702 | 712 | 701 | 711 | 71,000 | 711 |
| 1993-09-08 | 701 | 713 | 701 | 702 | 201,000 | 702 |
| 1993-09-07 | 718 | 719 | 700 | 700 | 250,000 | 700 |
| 1993-09-06 | 731 | 731 | 723 | 723 | 119,000 | 723 |
| 1993-09-03 | 737 | 738 | 725 | 730 | 250,000 | 730 |
| 1993-09-02 | 725 | 736 | 725 | 736 | 93,000 | 736 |
| 1993-09-01 | 739 | 740 | 729 | 735 | 106,000 | 735 |
| 1993-08-31 | 744 | 760 | 740 | 759 | 103,000 | 759 |
| 1993-08-30 | 756 | 756 | 746 | 754 | 63,000 | 754 |
| 1993-08-27 | 743 | 746 | 727 | 746 | 144,000 | 746 |
| 1993-08-26 | 731 | 739 | 718 | 739 | 70,000 | 739 |
| 1993-08-25 | 725 | 734 | 725 | 734 | 109,000 | 734 |
| 1993-08-24 | 730 | 735 | 724 | 734 | 114,000 | 734 |
| 1993-08-23 | 740 | 740 | 730 | 730 | 120,000 | 730 |
| 1993-08-20 | 750 | 755 | 731 | 740 | 145,000 | 740 |
| 1993-08-19 | 745 | 746 | 730 | 741 | 162,000 | 741 |
| 1993-08-18 | 725 | 745 | 725 | 745 | 257,000 | 745 |
| 1993-08-17 | 738 | 744 | 725 | 735 | 157,000 | 735 |
| 1993-08-16 | 705 | 738 | 705 | 738 | 106,000 | 738 |
| 1993-08-13 | 710 | 720 | 698 | 699 | 440,000 | 699 |
| 1993-08-12 | 741 | 741 | 715 | 715 | 227,000 | 715 |
| 1993-08-11 | 725 | 735 | 723 | 732 | 101,000 | 732 |
| 1993-08-10 | 730 | 730 | 725 | 725 | 93,000 | 725 |
| 1993-08-09 | 724 | 730 | 720 | 730 | 76,000 | 730 |
| 1993-08-06 | 720 | 724 | 715 | 724 | 106,000 | 724 |
| 1993-08-05 | 731 | 735 | 729 | 735 | 103,000 | 735 |
| 1993-08-04 | 740 | 740 | 731 | 731 | 126,000 | 731 |
| 1993-08-03 | 750 | 761 | 737 | 737 | 138,000 | 737 |
| 1993-08-02 | 750 | 750 | 730 | 740 | 87,000 | 740 |
| 1993-07-30 | 742 | 750 | 741 | 745 | 241,000 | 745 |
| 1993-07-29 | 701 | 750 | 701 | 744 | 215,000 | 744 |
| 1993-07-28 | 719 | 719 | 710 | 710 | 96,000 | 710 |
| 1993-07-27 | 710 | 716 | 710 | 716 | 83,000 | 716 |
| 1993-07-26 | 716 | 716 | 702 | 716 | 103,000 | 716 |
| 1993-07-23 | 705 | 710 | 698 | 706 | 106,000 | 706 |
| 1993-07-22 | 713 | 715 | 703 | 715 | 53,000 | 715 |
| 1993-07-21 | 705 | 712 | 705 | 712 | 164,000 | 712 |
| 1993-07-20 | 705 | 717 | 701 | 705 | 128,000 | 705 |
| 1993-07-19 | 720 | 720 | 700 | 705 | 90,000 | 705 |
| 1993-07-16 | 702 | 720 | 699 | 710 | 318,000 | 710 |
| 1993-07-15 | 705 | 708 | 699 | 700 | 431,000 | 700 |
| 1993-07-14 | 720 | 723 | 698 | 698 | 137,000 | 698 |
| 1993-07-13 | 696 | 721 | 696 | 720 | 135,000 | 720 |
| 1993-07-12 | 697 | 697 | 694 | 695 | 39,000 | 695 |
| 1993-07-09 | 681 | 695 | 681 | 689 | 811,000 | 689 |
| 1993-07-08 | 700 | 705 | 680 | 680 | 232,000 | 680 |
| 1993-07-07 | 701 | 704 | 685 | 690 | 164,000 | 690 |
| 1993-07-06 | 700 | 710 | 700 | 709 | 109,000 | 709 |
| 1993-07-05 | 710 | 713 | 697 | 697 | 49,000 | 697 |
| 1993-07-02 | 720 | 720 | 695 | 695 | 175,000 | 695 |
| 1993-07-01 | 712 | 720 | 695 | 720 | 92,000 | 720 |
| 1993-06-30 | 687 | 706 | 687 | 706 | 94,000 | 706 |
| 1993-06-29 | 723 | 723 | 696 | 696 | 278,000 | 696 |
| 1993-06-28 | 696 | 730 | 696 | 730 | 70,000 | 730 |
| 1993-06-25 | 734 | 734 | 683 | 709 | 174,000 | 709 |
| 1993-06-24 | 722 | 733 | 720 | 720 | 103,000 | 720 |
| 1993-06-23 | 729 | 729 | 710 | 724 | 225,000 | 724 |
| 1993-06-22 | 724 | 729 | 710 | 727 | 171,000 | 727 |
| 1993-06-21 | 720 | 733 | 710 | 710 | 125,000 | 710 |
| 1993-06-18 | 754 | 754 | 725 | 745 | 169,000 | 745 |
| 1993-06-17 | 742 | 750 | 730 | 750 | 164,000 | 750 |
| 1993-06-16 | 747 | 759 | 732 | 732 | 247,000 | 732 |
| 1993-06-15 | 745 | 767 | 741 | 767 | 235,000 | 767 |
| 1993-06-14 | 757 | 768 | 745 | 745 | 208,000 | 745 |
| 1993-06-11 | 764 | 772 | 742 | 757 | 1,407,000 | 757 |
| 1993-06-10 | 754 | 754 | 738 | 754 | 389,000 | 754 |
| 1993-06-08 | 768 | 773 | 755 | 755 | 318,000 | 755 |
| 1993-06-07 | 763 | 775 | 762 | 766 | 115,000 | 766 |
| 1993-06-04 | 766 | 775 | 758 | 763 | 258,000 | 763 |
| 1993-06-03 | 758 | 797 | 758 | 795 | 225,000 | 795 |
| 1993-06-02 | 743 | 758 | 742 | 748 | 251,000 | 748 |
| 1993-06-01 | 743 | 745 | 731 | 741 | 237,000 | 741 |
| 1993-05-31 | 754 | 760 | 741 | 747 | 229,000 | 747 |
| 1993-05-28 | 764 | 765 | 752 | 761 | 366,000 | 761 |
| 1993-05-27 | 774 | 774 | 763 | 764 | 490,000 | 764 |
| 1993-05-26 | 768 | 777 | 765 | 777 | 201,000 | 777 |
| 1993-05-25 | 780 | 783 | 763 | 768 | 404,000 | 768 |
| 1993-05-24 | 799 | 799 | 769 | 771 | 220,000 | 771 |
| 1993-05-21 | 789 | 799 | 789 | 799 | 293,000 | 799 |
| 1993-05-20 | 790 | 799 | 760 | 780 | 193,000 | 780 |
| 1993-05-19 | 771 | 784 | 771 | 782 | 212,000 | 782 |
| 1993-05-18 | 807 | 807 | 775 | 789 | 320,000 | 789 |
| 1993-05-17 | 809 | 810 | 800 | 809 | 153,000 | 809 |
| 1993-05-14 | 807 | 814 | 800 | 800 | 494,000 | 800 |
| 1993-05-13 | 819 | 819 | 803 | 806 | 410,000 | 806 |
| 1993-05-12 | 810 | 820 | 800 | 819 | 341,000 | 819 |
| 1993-05-11 | 837 | 840 | 800 | 800 | 257,000 | 800 |
| 1993-05-10 | 813 | 830 | 800 | 829 | 146,000 | 829 |
| 1993-05-07 | 815 | 820 | 800 | 810 | 276,000 | 810 |
| 1993-05-06 | 860 | 860 | 810 | 810 | 367,000 | 810 |
| 1993-04-30 | 822 | 862 | 822 | 862 | 461,000 | 862 |
| 1993-04-28 | 783 | 827 | 783 | 822 | 863,000 | 822 |
| 1993-04-27 | 762 | 790 | 762 | 790 | 468,000 | 790 |
| 1993-04-26 | 782 | 782 | 760 | 762 | 400,000 | 762 |
| 1993-04-23 | 767 | 790 | 767 | 790 | 179,000 | 790 |
| 1993-04-22 | 794 | 794 | 751 | 767 | 389,000 | 767 |
| 1993-04-21 | 782 | 810 | 771 | 796 | 418,000 | 796 |
| 1993-04-20 | 809 | 820 | 790 | 790 | 112,000 | 790 |
| 1993-04-19 | 805 | 829 | 796 | 829 | 247,000 | 829 |
| 1993-04-16 | 820 | 830 | 812 | 825 | 616,000 | 825 |
| 1993-04-15 | 781 | 817 | 781 | 817 | 285,000 | 817 |
| 1993-04-14 | 799 | 820 | 780 | 780 | 428,000 | 780 |
| 1993-04-13 | 794 | 800 | 782 | 799 | 312,000 | 799 |
| 1993-04-12 | 752 | 770 | 752 | 764 | 93,000 | 764 |
| 1993-04-09 | 783 | 786 | 755 | 755 | 710,000 | 755 |
| 1993-04-08 | 750 | 795 | 750 | 793 | 343,000 | 793 |
| 1993-04-07 | 765 | 798 | 755 | 760 | 221,000 | 760 |
| 1993-04-06 | 770 | 775 | 770 | 773 | 403,000 | 773 |
| 1993-04-05 | 814 | 820 | 755 | 765 | 578,000 | 765 |
| 1993-04-02 | 840 | 849 | 815 | 815 | 313,000 | 815 |
| 1993-04-01 | 814 | 840 | 806 | 830 | 201,000 | 830 |
| 1993-03-31 | 815 | 820 | 765 | 765 | 179,000 | 765 |
| 1993-03-30 | 823 | 842 | 820 | 835 | 209,000 | 835 |
| 1993-03-29 | 822 | 837 | 820 | 822 | 257,000 | 822 |
| 1993-03-26 | 830 | 845 | 815 | 816 | 269,000 | 816 |
| 1993-03-25 | 835 | 875 | 835 | 860 | 729,000 | 860 |
| 1993-03-24 | 815 | 835 | 810 | 830 | 186,000 | 830 |
| 1993-03-23 | 815 | 835 | 811 | 825 | 353,000 | 825 |
| 1993-03-22 | 814 | 835 | 814 | 835 | 168,000 | 835 |
| 1993-03-19 | 820 | 830 | 819 | 824 | 379,000 | 824 |
| 1993-03-18 | 819 | 890 | 819 | 890 | 559,000 | 890 |
| 1993-03-17 | 810 | 817 | 800 | 808 | 1,003,000 | 808 |
| 1993-03-16 | 810 | 817 | 805 | 810 | 647,000 | 810 |
| 1993-03-15 | 801 | 819 | 800 | 810 | 636,000 | 810 |
| 1993-03-12 | 784 | 805 | 784 | 800 | 1,420,000 | 800 |
| 1993-03-11 | 769 | 809 | 769 | 794 | 727,000 | 794 |
| 1993-03-10 | 749 | 764 | 748 | 760 | 599,000 | 760 |
| 1993-03-09 | 750 | 770 | 743 | 749 | 669,000 | 749 |
| 1993-03-08 | 684 | 753 | 684 | 750 | 588,000 | 750 |
| 1993-03-05 | 688 | 688 | 676 | 684 | 149,000 | 684 |
| 1993-03-04 | 693 | 693 | 685 | 690 | 154,000 | 690 |
| 1993-03-03 | 685 | 698 | 680 | 696 | 137,000 | 696 |
| 1993-03-02 | 670 | 685 | 670 | 678 | 163,000 | 678 |
| 1993-03-01 | 670 | 674 | 668 | 670 | 86,000 | 670 |
| 1993-02-26 | 670 | 676 | 669 | 675 | 223,000 | 675 |
| 1993-02-25 | 669 | 675 | 664 | 670 | 332,000 | 670 |
| 1993-02-24 | 664 | 674 | 664 | 670 | 294,000 | 670 |
| 1993-02-23 | 647 | 665 | 647 | 665 | 143,000 | 665 |
| 1993-02-22 | 650 | 660 | 647 | 647 | 160,000 | 647 |
| 1993-02-19 | 640 | 650 | 640 | 650 | 114,000 | 650 |
| 1993-02-18 | 647 | 655 | 634 | 640 | 151,000 | 640 |
| 1993-02-17 | 629 | 640 | 623 | 640 | 117,000 | 640 |
| 1993-02-16 | 645 | 650 | 635 | 635 | 122,000 | 635 |
| 1993-02-15 | 625 | 645 | 625 | 645 | 156,000 | 645 |
| 1993-02-12 | 645 | 645 | 625 | 625 | 445,000 | 625 |
| 1993-02-10 | 625 | 639 | 625 | 639 | 92,000 | 639 |
| 1993-02-09 | 636 | 644 | 626 | 627 | 76,000 | 627 |
| 1993-02-08 | 645 | 655 | 645 | 646 | 160,000 | 646 |
| 1993-02-05 | 653 | 660 | 645 | 645 | 233,000 | 645 |
| 1993-02-04 | 655 | 658 | 645 | 653 | 224,000 | 653 |
| 1993-02-03 | 641 | 659 | 641 | 651 | 397,000 | 651 |
| 1993-02-02 | 631 | 647 | 631 | 640 | 154,000 | 640 |
| 1993-02-01 | 640 | 640 | 630 | 640 | 69,000 | 640 |
| 1993-01-29 | 644 | 644 | 625 | 630 | 316,000 | 630 |
| 1993-01-28 | 605 | 649 | 605 | 649 | 526,000 | 649 |
| 1993-01-27 | 611 | 611 | 595 | 605 | 118,000 | 605 |
| 1993-01-26 | 591 | 602 | 591 | 600 | 77,000 | 600 |
| 1993-01-25 | 594 | 596 | 591 | 596 | 122,000 | 596 |
| 1993-01-22 | 598 | 608 | 590 | 590 | 119,000 | 590 |
| 1993-01-21 | 600 | 608 | 591 | 596 | 106,000 | 596 |
| 1993-01-20 | 607 | 614 | 600 | 600 | 171,000 | 600 |
| 1993-01-19 | 600 | 608 | 600 | 606 | 75,000 | 606 |
| 1993-01-18 | 596 | 600 | 596 | 600 | 124,000 | 600 |
| 1993-01-14 | 585 | 599 | 582 | 596 | 84,000 | 596 |
| 1993-01-13 | 585 | 585 | 570 | 585 | 104,000 | 585 |
| 1993-01-12 | 575 | 590 | 575 | 585 | 86,000 | 585 |
| 1993-01-11 | 571 | 580 | 571 | 571 | 68,000 | 571 |
| 1993-01-08 | 585 | 594 | 580 | 580 | 427,000 | 580 |
| 1993-01-07 | 596 | 608 | 595 | 595 | 229,000 | 595 |
| 1993-01-06 | 605 | 607 | 590 | 595 | 175,000 | 595 |
| 1993-01-05 | 594 | 610 | 580 | 607 | 116,000 | 607 |
| 1993-01-04 | 599 | 601 | 590 | 591 | 97,000 | 591 |
分割・併合履歴 ： なし
