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