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