7205 日野自動車(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 976 | 982 | 966 | 966 | 95,000 | 966 |
| 1994-12-29 | 950 | 982 | 950 | 978 | 72,000 | 978 |
| 1994-12-28 | 965 | 972 | 957 | 960 | 86,000 | 960 |
| 1994-12-27 | 959 | 985 | 959 | 975 | 111,000 | 975 |
| 1994-12-26 | 989 | 989 | 967 | 978 | 113,000 | 978 |
| 1994-12-22 | 960 | 980 | 960 | 979 | 267,000 | 979 |
| 1994-12-21 | 949 | 964 | 946 | 960 | 187,000 | 960 |
| 1994-12-20 | 950 | 952 | 945 | 950 | 217,000 | 950 |
| 1994-12-19 | 947 | 951 | 947 | 949 | 236,000 | 949 |
| 1994-12-16 | 940 | 947 | 930 | 947 | 283,000 | 947 |
| 1994-12-15 | 930 | 930 | 920 | 930 | 284,000 | 930 |
| 1994-12-14 | 913 | 920 | 909 | 920 | 100,000 | 920 |
| 1994-12-13 | 913 | 915 | 907 | 915 | 80,000 | 915 |
| 1994-12-12 | 912 | 913 | 900 | 900 | 202,000 | 900 |
| 1994-12-09 | 921 | 921 | 911 | 911 | 978,000 | 911 |
| 1994-12-08 | 920 | 925 | 910 | 911 | 148,000 | 911 |
| 1994-12-07 | 911 | 918 | 906 | 916 | 49,000 | 916 |
| 1994-12-06 | 919 | 920 | 916 | 920 | 78,000 | 920 |
| 1994-12-05 | 919 | 919 | 905 | 919 | 135,000 | 919 |
| 1994-12-02 | 896 | 906 | 895 | 899 | 82,000 | 899 |
| 1994-12-01 | 914 | 921 | 901 | 906 | 121,000 | 906 |
| 1994-11-30 | 919 | 920 | 912 | 914 | 270,000 | 914 |
| 1994-11-29 | 914 | 917 | 904 | 909 | 110,000 | 909 |
| 1994-11-28 | 923 | 928 | 914 | 914 | 145,000 | 914 |
| 1994-11-25 | 930 | 931 | 923 | 923 | 194,000 | 923 |
| 1994-11-24 | 934 | 937 | 920 | 927 | 501,000 | 927 |
| 1994-11-22 | 930 | 936 | 925 | 933 | 174,000 | 933 |
| 1994-11-21 | 935 | 945 | 931 | 934 | 39,000 | 934 |
| 1994-11-18 | 924 | 937 | 924 | 937 | 226,000 | 937 |
| 1994-11-17 | 919 | 930 | 913 | 915 | 105,000 | 915 |
| 1994-11-16 | 920 | 922 | 916 | 918 | 290,000 | 918 |
| 1994-11-15 | 928 | 928 | 920 | 920 | 216,000 | 920 |
| 1994-11-14 | 925 | 929 | 920 | 925 | 249,000 | 925 |
| 1994-11-11 | 920 | 925 | 918 | 925 | 381,000 | 925 |
| 1994-11-10 | 928 | 928 | 920 | 920 | 582,000 | 920 |
| 1994-11-09 | 930 | 933 | 910 | 927 | 1,228,000 | 927 |
| 1994-11-08 | 937 | 937 | 930 | 930 | 158,000 | 930 |
| 1994-11-07 | 945 | 947 | 934 | 938 | 240,000 | 938 |
| 1994-11-04 | 955 | 955 | 948 | 950 | 1,174,000 | 950 |
| 1994-11-02 | 944 | 945 | 940 | 941 | 235,000 | 941 |
| 1994-11-01 | 952 | 952 | 934 | 934 | 226,000 | 934 |
| 1994-10-31 | 959 | 959 | 955 | 955 | 93,000 | 955 |
| 1994-10-28 | 960 | 960 | 946 | 955 | 105,000 | 955 |
| 1994-10-27 | 968 | 968 | 965 | 965 | 210,000 | 965 |
| 1994-10-26 | 989 | 989 | 975 | 978 | 289,000 | 978 |
| 1994-10-25 | 987 | 987 | 973 | 985 | 94,000 | 985 |
| 1994-10-24 | 985 | 987 | 985 | 987 | 76,000 | 987 |
| 1994-10-21 | 1,000 | 1,010 | 975 | 983 | 286,000 | 983 |
| 1994-10-20 | 972 | 1,010 | 972 | 1,010 | 205,000 | 1,010 |
| 1994-10-19 | 981 | 981 | 969 | 972 | 37,000 | 972 |
| 1994-10-18 | 978 | 985 | 971 | 971 | 92,000 | 971 |
| 1994-10-17 | 980 | 988 | 978 | 978 | 42,000 | 978 |
| 1994-10-14 | 992 | 995 | 985 | 990 | 658,000 | 990 |
| 1994-10-13 | 995 | 995 | 987 | 995 | 72,000 | 995 |
| 1994-10-12 | 977 | 999 | 977 | 999 | 296,000 | 999 |
| 1994-10-11 | 982 | 987 | 982 | 982 | 68,000 | 982 |
| 1994-10-07 | 979 | 990 | 978 | 989 | 144,000 | 989 |
| 1994-10-06 | 985 | 992 | 982 | 983 | 112,000 | 983 |
| 1994-10-05 | 967 | 989 | 967 | 985 | 182,000 | 985 |
| 1994-10-04 | 967 | 967 | 955 | 967 | 42,000 | 967 |
| 1994-10-03 | 954 | 959 | 954 | 955 | 36,000 | 955 |
| 1994-09-30 | 967 | 968 | 952 | 954 | 154,000 | 954 |
| 1994-09-29 | 956 | 960 | 951 | 952 | 280,000 | 952 |
| 1994-09-28 | 945 | 952 | 937 | 946 | 650,000 | 946 |
| 1994-09-27 | 969 | 972 | 945 | 945 | 170,000 | 945 |
| 1994-09-26 | 980 | 980 | 971 | 976 | 155,000 | 976 |
| 1994-09-22 | 996 | 996 | 980 | 985 | 246,000 | 985 |
| 1994-09-21 | 973 | 997 | 971 | 986 | 329,000 | 986 |
| 1994-09-20 | 962 | 985 | 960 | 981 | 437,000 | 981 |
| 1994-09-19 | 965 | 969 | 952 | 952 | 431,000 | 952 |
| 1994-09-16 | 961 | 970 | 959 | 961 | 227,000 | 961 |
| 1994-09-14 | 959 | 963 | 958 | 959 | 544,000 | 959 |
| 1994-09-13 | 937 | 945 | 926 | 938 | 258,000 | 938 |
| 1994-09-12 | 938 | 940 | 937 | 937 | 177,000 | 937 |
| 1994-09-09 | 946 | 950 | 936 | 936 | 1,219,000 | 936 |
| 1994-09-08 | 924 | 950 | 922 | 936 | 568,000 | 936 |
| 1994-09-07 | 942 | 943 | 912 | 912 | 236,000 | 912 |
| 1994-09-06 | 937 | 959 | 937 | 952 | 105,000 | 952 |
| 1994-09-05 | 949 | 949 | 935 | 936 | 100,000 | 936 |
| 1994-09-02 | 977 | 977 | 956 | 966 | 140,000 | 966 |
| 1994-09-01 | 977 | 977 | 969 | 977 | 392,000 | 977 |
| 1994-08-31 | 965 | 977 | 965 | 977 | 316,000 | 977 |
| 1994-08-30 | 944 | 962 | 944 | 962 | 246,000 | 962 |
| 1994-08-29 | 948 | 954 | 942 | 942 | 87,000 | 942 |
| 1994-08-26 | 955 | 955 | 932 | 932 | 3,783,000 | 932 |
| 1994-08-25 | 965 | 965 | 943 | 952 | 210,000 | 952 |
| 1994-08-24 | 945 | 957 | 945 | 957 | 209,000 | 957 |
| 1994-08-23 | 932 | 947 | 932 | 947 | 192,000 | 947 |
| 1994-08-22 | 941 | 942 | 931 | 932 | 66,000 | 932 |
| 1994-08-19 | 950 | 957 | 941 | 941 | 225,000 | 941 |
| 1994-08-18 | 964 | 964 | 952 | 955 | 169,000 | 955 |
| 1994-08-17 | 962 | 965 | 951 | 954 | 408,000 | 954 |
| 1994-08-16 | 955 | 965 | 953 | 965 | 113,000 | 965 |
| 1994-08-15 | 953 | 964 | 953 | 953 | 92,000 | 953 |
| 1994-08-12 | 970 | 970 | 952 | 953 | 319,000 | 953 |
| 1994-08-11 | 960 | 975 | 960 | 969 | 123,000 | 969 |
| 1994-08-10 | 969 | 971 | 966 | 971 | 76,000 | 971 |
| 1994-08-09 | 970 | 973 | 966 | 966 | 136,000 | 966 |
| 1994-08-08 | 956 | 970 | 956 | 970 | 34,000 | 970 |
| 1994-08-05 | 965 | 970 | 965 | 966 | 109,000 | 966 |
| 1994-08-04 | 961 | 966 | 961 | 966 | 85,000 | 966 |
| 1994-08-03 | 970 | 970 | 960 | 962 | 306,000 | 962 |
| 1994-08-02 | 970 | 970 | 962 | 970 | 393,000 | 970 |
| 1994-08-01 | 962 | 965 | 962 | 965 | 96,000 | 965 |
| 1994-07-29 | 975 | 975 | 961 | 965 | 97,000 | 965 |
| 1994-07-28 | 962 | 965 | 950 | 965 | 213,000 | 965 |
| 1994-07-27 | 960 | 960 | 950 | 952 | 261,000 | 952 |
| 1994-07-26 | 981 | 981 | 964 | 970 | 389,000 | 970 |
| 1994-07-25 | 990 | 1,000 | 980 | 980 | 246,000 | 980 |
| 1994-07-22 | 994 | 994 | 984 | 990 | 202,000 | 990 |
| 1994-07-21 | 981 | 984 | 980 | 984 | 93,000 | 984 |
| 1994-07-20 | 986 | 986 | 980 | 980 | 226,000 | 980 |
| 1994-07-19 | 965 | 970 | 965 | 970 | 74,000 | 970 |
| 1994-07-18 | 956 | 965 | 956 | 965 | 42,000 | 965 |
| 1994-07-15 | 970 | 975 | 965 | 965 | 138,000 | 965 |
| 1994-07-14 | 950 | 965 | 945 | 965 | 198,000 | 965 |
| 1994-07-13 | 950 | 950 | 941 | 950 | 78,000 | 950 |
| 1994-07-12 | 950 | 955 | 950 | 951 | 181,000 | 951 |
| 1994-07-11 | 951 | 963 | 945 | 950 | 93,000 | 950 |
| 1994-07-08 | 951 | 965 | 951 | 961 | 325,000 | 961 |
| 1994-07-07 | 965 | 966 | 951 | 951 | 147,000 | 951 |
| 1994-07-06 | 965 | 965 | 955 | 955 | 209,000 | 955 |
| 1994-07-05 | 974 | 974 | 961 | 961 | 148,000 | 961 |
| 1994-07-04 | 968 | 990 | 960 | 960 | 272,000 | 960 |
| 1994-07-01 | 957 | 959 | 931 | 958 | 356,000 | 958 |
| 1994-06-30 | 945 | 963 | 941 | 960 | 445,000 | 960 |
| 1994-06-29 | 968 | 971 | 950 | 956 | 874,000 | 956 |
| 1994-06-28 | 958 | 964 | 948 | 964 | 478,000 | 964 |
| 1994-06-27 | 955 | 958 | 935 | 948 | 470,000 | 948 |
| 1994-06-24 | 972 | 980 | 960 | 970 | 450,000 | 970 |
| 1994-06-23 | 986 | 986 | 963 | 972 | 555,000 | 972 |
| 1994-06-22 | 970 | 980 | 960 | 976 | 446,000 | 976 |
| 1994-06-21 | 980 | 988 | 980 | 980 | 177,000 | 980 |
| 1994-06-20 | 1,030 | 1,030 | 990 | 999 | 240,000 | 999 |
| 1994-06-17 | 1,000 | 1,040 | 1,000 | 1,030 | 270,000 | 1,030 |
| 1994-06-16 | 998 | 999 | 993 | 999 | 192,000 | 999 |
| 1994-06-15 | 1,010 | 1,020 | 998 | 999 | 522,000 | 999 |
| 1994-06-14 | 999 | 1,000 | 994 | 1,000 | 333,000 | 1,000 |
| 1994-06-13 | 999 | 1,010 | 975 | 1,000 | 702,000 | 1,000 |
| 1994-06-10 | 976 | 1,030 | 965 | 999 | 1,862,000 | 999 |
| 1994-06-09 | 938 | 956 | 938 | 956 | 421,000 | 956 |
| 1994-06-08 | 934 | 938 | 930 | 938 | 176,000 | 938 |
| 1994-06-07 | 921 | 938 | 910 | 938 | 110,000 | 938 |
| 1994-06-06 | 919 | 927 | 915 | 921 | 48,000 | 921 |
| 1994-06-03 | 901 | 929 | 901 | 929 | 127,000 | 929 |
| 1994-06-02 | 935 | 940 | 911 | 911 | 320,000 | 911 |
| 1994-06-01 | 902 | 929 | 902 | 929 | 173,000 | 929 |
| 1994-05-31 | 901 | 918 | 901 | 912 | 109,000 | 912 |
| 1994-05-30 | 923 | 936 | 901 | 901 | 99,000 | 901 |
| 1994-05-27 | 900 | 950 | 900 | 933 | 149,000 | 933 |
| 1994-05-26 | 905 | 920 | 900 | 900 | 111,000 | 900 |
| 1994-05-25 | 920 | 930 | 910 | 925 | 191,000 | 925 |
| 1994-05-24 | 907 | 938 | 907 | 930 | 387,000 | 930 |
| 1994-05-23 | 902 | 932 | 887 | 927 | 148,000 | 927 |
| 1994-05-20 | 905 | 916 | 905 | 912 | 214,000 | 912 |
| 1994-05-19 | 893 | 905 | 893 | 904 | 129,000 | 904 |
| 1994-05-18 | 885 | 893 | 875 | 893 | 163,000 | 893 |
| 1994-05-17 | 880 | 894 | 880 | 885 | 83,000 | 885 |
| 1994-05-16 | 916 | 916 | 880 | 880 | 328,000 | 880 |
| 1994-05-13 | 872 | 915 | 872 | 915 | 807,000 | 915 |
| 1994-05-12 | 866 | 873 | 865 | 866 | 67,000 | 866 |
| 1994-05-11 | 858 | 870 | 858 | 865 | 137,000 | 865 |
| 1994-05-10 | 846 | 855 | 840 | 854 | 102,000 | 854 |
| 1994-05-09 | 852 | 853 | 845 | 846 | 59,000 | 846 |
| 1994-05-06 | 845 | 859 | 845 | 851 | 292,000 | 851 |
| 1994-05-02 | 850 | 858 | 836 | 841 | 112,000 | 841 |
| 1994-04-28 | 872 | 872 | 862 | 868 | 110,000 | 868 |
| 1994-04-27 | 857 | 880 | 850 | 872 | 138,000 | 872 |
| 1994-04-26 | 841 | 860 | 830 | 860 | 277,000 | 860 |
| 1994-04-25 | 851 | 860 | 830 | 841 | 451,000 | 841 |
| 1994-04-22 | 887 | 889 | 868 | 870 | 206,000 | 870 |
| 1994-04-21 | 885 | 890 | 874 | 886 | 216,000 | 886 |
| 1994-04-20 | 935 | 935 | 882 | 882 | 273,000 | 882 |
| 1994-04-19 | 934 | 937 | 930 | 937 | 531,000 | 937 |
| 1994-04-18 | 935 | 940 | 933 | 937 | 794,000 | 937 |
| 1994-04-15 | 910 | 937 | 910 | 937 | 299,000 | 937 |
| 1994-04-14 | 905 | 916 | 895 | 900 | 228,000 | 900 |
| 1994-04-13 | 886 | 920 | 886 | 920 | 248,000 | 920 |
| 1994-04-12 | 880 | 895 | 880 | 895 | 183,000 | 895 |
| 1994-04-11 | 889 | 891 | 879 | 880 | 98,000 | 880 |
| 1994-04-08 | 865 | 874 | 854 | 860 | 541,000 | 860 |
| 1994-04-07 | 861 | 890 | 861 | 880 | 125,000 | 880 |
| 1994-04-06 | 866 | 873 | 862 | 869 | 214,000 | 869 |
| 1994-04-05 | 806 | 817 | 806 | 813 | 210,000 | 813 |
| 1994-04-04 | 801 | 808 | 795 | 805 | 264,000 | 805 |
| 1994-04-01 | 831 | 835 | 819 | 819 | 90,000 | 819 |
| 1994-03-31 | 840 | 846 | 830 | 830 | 332,000 | 830 |
| 1994-03-30 | 836 | 846 | 836 | 841 | 331,000 | 841 |
| 1994-03-29 | 873 | 873 | 860 | 862 | 150,000 | 862 |
| 1994-03-28 | 842 | 870 | 842 | 870 | 139,000 | 870 |
| 1994-03-25 | 855 | 871 | 835 | 855 | 213,000 | 855 |
| 1994-03-24 | 845 | 870 | 830 | 870 | 157,000 | 870 |
| 1994-03-23 | 870 | 870 | 850 | 855 | 289,000 | 855 |
| 1994-03-22 | 895 | 895 | 857 | 860 | 365,000 | 860 |
| 1994-03-18 | 911 | 925 | 895 | 895 | 136,000 | 895 |
| 1994-03-17 | 935 | 935 | 894 | 905 | 295,000 | 905 |
| 1994-03-16 | 916 | 940 | 909 | 937 | 394,000 | 937 |
| 1994-03-15 | 899 | 914 | 895 | 896 | 380,000 | 896 |
| 1994-03-14 | 895 | 910 | 891 | 904 | 455,000 | 904 |
| 1994-03-11 | 899 | 902 | 888 | 900 | 1,801,000 | 900 |
| 1994-03-10 | 892 | 896 | 889 | 893 | 568,000 | 893 |
| 1994-03-09 | 895 | 896 | 891 | 896 | 495,000 | 896 |
| 1994-03-08 | 899 | 899 | 890 | 893 | 641,000 | 893 |
| 1994-03-07 | 901 | 920 | 895 | 900 | 712,000 | 900 |
| 1994-03-04 | 885 | 905 | 885 | 900 | 674,000 | 900 |
| 1994-03-03 | 896 | 896 | 870 | 885 | 215,000 | 885 |
| 1994-03-02 | 879 | 915 | 875 | 896 | 704,000 | 896 |
| 1994-03-01 | 830 | 889 | 829 | 889 | 1,162,000 | 889 |
| 1994-02-28 | 821 | 828 | 815 | 824 | 378,000 | 824 |
| 1994-02-25 | 830 | 835 | 825 | 827 | 405,000 | 827 |
| 1994-02-24 | 815 | 840 | 814 | 840 | 489,000 | 840 |
| 1994-02-23 | 791 | 805 | 790 | 805 | 218,000 | 805 |
| 1994-02-22 | 855 | 855 | 801 | 801 | 419,000 | 801 |
| 1994-02-21 | 779 | 855 | 777 | 855 | 765,000 | 855 |
| 1994-02-18 | 753 | 775 | 750 | 769 | 390,000 | 769 |
| 1994-02-17 | 720 | 743 | 715 | 743 | 187,000 | 743 |
| 1994-02-16 | 720 | 738 | 715 | 720 | 182,000 | 720 |
| 1994-02-15 | 705 | 706 | 687 | 693 | 246,000 | 693 |
| 1994-02-14 | 734 | 734 | 714 | 727 | 232,000 | 727 |
| 1994-02-10 | 761 | 766 | 741 | 754 | 236,000 | 754 |
| 1994-02-09 | 779 | 779 | 737 | 752 | 168,000 | 752 |
| 1994-02-08 | 798 | 800 | 790 | 790 | 267,000 | 790 |
| 1994-02-07 | 768 | 788 | 768 | 788 | 66,000 | 788 |
| 1994-02-04 | 798 | 799 | 788 | 798 | 229,000 | 798 |
| 1994-02-03 | 785 | 795 | 780 | 790 | 328,000 | 790 |
| 1994-02-02 | 778 | 791 | 772 | 785 | 476,000 | 785 |
| 1994-02-01 | 775 | 789 | 758 | 788 | 632,000 | 788 |
| 1994-01-31 | 745 | 780 | 745 | 769 | 689,000 | 769 |
| 1994-01-28 | 726 | 740 | 720 | 736 | 112,000 | 736 |
| 1994-01-27 | 730 | 747 | 726 | 736 | 911,000 | 736 |
| 1994-01-26 | 730 | 730 | 716 | 726 | 132,000 | 726 |
| 1994-01-25 | 716 | 726 | 695 | 726 | 136,000 | 726 |
| 1994-01-24 | 710 | 731 | 710 | 715 | 276,000 | 715 |
| 1994-01-21 | 740 | 745 | 740 | 740 | 72,000 | 740 |
| 1994-01-20 | 750 | 750 | 740 | 749 | 393,000 | 749 |
| 1994-01-19 | 700 | 750 | 700 | 740 | 412,000 | 740 |
| 1994-01-18 | 710 | 730 | 710 | 726 | 286,000 | 726 |
| 1994-01-17 | 720 | 730 | 706 | 730 | 156,000 | 730 |
| 1994-01-14 | 717 | 730 | 705 | 720 | 429,000 | 720 |
| 1994-01-13 | 710 | 720 | 705 | 720 | 136,000 | 720 |
| 1994-01-12 | 718 | 730 | 708 | 730 | 268,000 | 730 |
| 1994-01-11 | 735 | 740 | 728 | 728 | 216,000 | 728 |
| 1994-01-10 | 715 | 740 | 711 | 730 | 335,000 | 730 |
| 1994-01-07 | 695 | 710 | 695 | 710 | 274,000 | 710 |
| 1994-01-06 | 700 | 700 | 694 | 700 | 223,000 | 700 |
| 1994-01-05 | 641 | 658 | 636 | 657 | 159,000 | 657 |
| 1994-01-04 | 633 | 640 | 628 | 637 | 136,000 | 637 |
分割・併合履歴 ： なし
