7205 日野自動車(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	340	340	337	340	190,000	340
1999-12-29	340	341	337	340	274,000	340
1999-12-28	340	342	336	340	213,000	340
1999-12-27	340	342	339	340	176,000	340
1999-12-24	346	346	340	340	143,000	340
1999-12-22	340	348	340	348	131,000	348
1999-12-21	350	350	338	338	179,000	338
1999-12-20	352	362	347	352	523,000	352
1999-12-17	341	341	332	337	416,000	337
1999-12-16	327	337	327	336	118,000	336
1999-12-15	340	341	330	330	291,000	330
1999-12-14	350	356	336	340	233,000	340
1999-12-13	370	380	354	354	299,000	354
1999-12-10	367	375	362	367	2,875,000	367
1999-12-09	360	362	346	362	702,000	362
1999-12-08	360	373	360	368	441,000	368
1999-12-07	370	372	366	370	767,000	370
1999-12-06	380	380	368	373	897,000	373
1999-12-03	379	385	371	381	832,000	381
1999-12-02	363	393	363	379	657,000	379
1999-12-01	320	360	320	358	633,000	358
1999-11-30	324	325	316	325	375,000	325
1999-11-29	310	315	305	314	694,000	314
1999-11-26	295	301	292	298	213,000	298
1999-11-25	305	305	288	298	405,000	298
1999-11-24	306	314	305	307	268,000	307
1999-11-22	321	325	315	315	312,000	315
1999-11-19	326	330	320	321	237,000	321
1999-11-18	317	340	314	321	413,000	321
1999-11-17	305	320	301	312	526,000	312
1999-11-16	313	325	310	310	314,000	310
1999-11-15	340	340	305	310	365,000	310
1999-11-12	355	367	332	335	719,000	335
1999-11-11	398	398	360	360	412,000	360
1999-11-10	400	408	390	403	416,000	403
1999-11-09	389	400	384	395	283,000	395
1999-11-08	381	394	373	382	159,000	382
1999-11-05	378	398	378	386	209,000	386
1999-11-04	378	415	378	388	233,000	388
1999-11-02	363	378	361	378	239,000	378
1999-11-01	369	375	360	367	236,000	367
1999-10-29	362	384	349	379	378,000	379
1999-10-28	362	368	355	355	230,000	355
1999-10-27	373	375	360	360	178,000	360
1999-10-26	382	387	377	378	211,000	378
1999-10-25	384	398	380	390	179,000	390
1999-10-22	390	398	385	389	145,000	389
1999-10-21	391	404	385	404	229,000	404
1999-10-20	398	402	390	402	205,000	402
1999-10-19	394	399	382	388	256,000	388
1999-10-18	404	419	404	409	309,000	409
1999-10-15	395	405	395	405	231,000	405
1999-10-14	381	404	381	395	207,000	395
1999-10-13	391	406	389	391	309,000	391
1999-10-12	412	419	391	392	290,000	392
1999-10-08	418	424	410	415	571,000	415
1999-10-07	411	428	406	413	316,000	413
1999-10-06	406	417	406	406	185,000	406
1999-10-05	413	418	401	405	198,000	405
1999-10-04	420	421	406	413	107,000	413
1999-10-01	405	424	404	423	316,000	423
1999-09-30	411	439	404	404	393,000	404
1999-09-29	403	415	395	410	191,000	410
1999-09-28	414	425	410	420	97,000	420
1999-09-27	406	410	400	400	158,000	400
1999-09-24	405	413	382	389	334,000	389
1999-09-22	420	420	405	420	232,000	420
1999-09-21	422	441	412	434	174,000	434
1999-09-20	416	422	407	422	278,000	422
1999-09-17	415	419	401	401	628,000	401
1999-09-16	427	428	411	425	451,000	425
1999-09-14	452	457	424	438	551,000	438
1999-09-13	460	479	460	467	327,000	467
1999-09-10	454	471	452	460	2,123,000	460
1999-09-09	471	483	469	469	189,000	469
1999-09-08	474	474	463	472	286,000	472
1999-09-07	459	475	459	471	254,000	471
1999-09-06	453	459	450	458	199,000	458
1999-09-03	454	464	449	463	256,000	463
1999-09-02	468	468	445	450	412,000	450
1999-09-01	452	460	446	459	292,000	459
1999-08-31	452	452	434	439	178,000	439
1999-08-30	434	443	429	442	195,000	442
1999-08-27	441	446	431	433	350,000	433
1999-08-26	445	453	442	444	312,000	444
1999-08-25	475	475	440	454	398,000	454
1999-08-24	480	485	475	475	195,000	475
1999-08-23	469	476	465	475	377,000	475
1999-08-20	468	479	465	473	266,000	473
1999-08-19	478	478	437	452	558,000	452
1999-08-18	480	488	480	484	642,000	484
1999-08-17	465	474	461	465	346,000	465
1999-08-16	460	480	452	480	236,000	480
1999-08-13	451	458	435	455	876,000	455
1999-08-12	440	450	432	447	120,000	447
1999-08-11	432	445	429	435	439,000	435
1999-08-10	435	450	429	432	1,383,000	432
1999-08-09	432	446	427	430	550,000	430
1999-08-06	425	429	408	412	941,000	412
1999-08-05	450	450	419	419	603,000	419
1999-08-04	460	461	438	449	737,000	449
1999-08-03	490	499	460	475	728,000	475
1999-08-02	515	518	485	485	549,000	485
1999-07-30	526	535	514	514	273,000	514
1999-07-29	529	537	515	537	460,000	537
1999-07-28	537	538	529	532	394,000	532
1999-07-27	540	547	535	543	671,000	543
1999-07-26	550	564	546	547	301,000	547
1999-07-23	562	578	550	578	380,000	578
1999-07-22	593	593	561	572	409,000	572
1999-07-21	605	611	592	600	617,000	600
1999-07-19	616	623	613	620	302,000	620
1999-07-16	592	615	592	596	403,000	596
1999-07-15	618	618	593	602	323,000	602
1999-07-14	618	630	617	620	494,000	620
1999-07-13	588	601	588	598	305,000	598
1999-07-12	593	600	588	598	321,000	598
1999-07-09	633	645	603	603	1,731,000	603
1999-07-08	600	608	585	603	364,000	603
1999-07-07	604	625	595	610	612,000	610
1999-07-06	585	594	575	594	313,000	594
1999-07-05	619	619	588	588	428,000	588
1999-07-02	590	598	587	589	1,217,000	589
1999-07-01	580	594	574	575	703,000	575
1999-06-30	585	593	570	570	543,000	570
1999-06-29	597	600	585	599	207,000	599
1999-06-28	604	610	595	595	206,000	595
1999-06-25	625	625	593	594	268,000	594
1999-06-24	600	640	596	639	802,000	639
1999-06-23	594	612	594	594	760,000	594
1999-06-22	584	600	584	594	513,000	594
1999-06-21	581	591	570	581	421,000	581
1999-06-18	581	595	580	580	388,000	580
1999-06-17	580	606	575	598	1,100,000	598
1999-06-16	575	587	570	580	331,000	580
1999-06-15	570	578	550	569	242,000	569
1999-06-14	570	581	550	566	688,000	566
1999-06-11	554	588	554	560	2,777,000	560
1999-06-10	533	567	533	564	618,000	564
1999-06-09	530	540	520	532	770,000	532
1999-06-08	546	547	541	541	493,000	541
1999-06-07	545	558	540	540	487,000	540
1999-06-04	552	553	537	540	391,000	540
1999-06-03	560	568	535	543	1,437,000	543
1999-06-02	596	600	578	588	194,000	588
1999-06-01	572	599	570	595	262,000	595
1999-05-31	570	582	570	582	152,000	582
1999-05-28	575	580	568	568	276,000	568
1999-05-27	596	596	584	595	297,000	595
1999-05-26	595	617	595	605	285,000	605
1999-05-25	600	611	600	605	101,000	605
1999-05-24	591	616	591	613	97,000	613
1999-05-21	615	618	597	609	173,000	609
1999-05-20	614	650	603	645	824,000	645
1999-05-19	585	599	581	595	582,000	595
1999-05-18	581	604	572	583	343,000	583
1999-05-17	600	600	573	585	545,000	585
1999-05-14	639	647	599	630	1,229,000	630
1999-05-13	635	647	620	640	269,000	640
1999-05-12	645	645	618	633	419,000	633
1999-05-11	630	640	612	635	1,129,000	635
1999-05-10	601	626	601	620	799,000	620
1999-05-07	605	609	595	609	874,000	609
1999-05-06	571	600	555	600	398,000	600
1999-04-30	588	588	560	569	204,000	569
1999-04-28	584	600	578	593	612,000	593
1999-04-27	582	599	582	589	224,000	589
1999-04-26	573	610	569	591	946,000	591
1999-04-23	560	578	560	578	531,000	578
1999-04-22	543	563	532	550	354,000	550
1999-04-21	565	565	531	540	609,000	540
1999-04-20	573	580	565	569	298,000	569
1999-04-19	580	585	550	580	336,000	580
1999-04-16	541	580	541	580	567,000	580
1999-04-15	566	571	550	551	512,000	551
1999-04-14	558	570	541	570	414,000	570
1999-04-13	590	593	552	561	271,000	561
1999-04-12	592	592	578	588	493,000	588
1999-04-09	607	607	591	593	1,943,000	593
1999-04-08	541	576	541	567	222,000	567
1999-04-07	560	569	550	550	476,000	550
1999-04-06	578	578	552	560	189,000	560
1999-04-05	589	599	550	568	419,000	568
1999-04-02	562	600	558	583	3,432,000	583
1999-04-01	515	550	515	542	1,461,000	542
1999-03-31	518	518	505	506	676,000	506
1999-03-30	518	530	512	517	468,000	517
1999-03-29	533	535	529	533	434,000	533
1999-03-26	535	537	528	529	402,000	529
1999-03-25	538	545	528	535	924,000	535
1999-03-24	513	536	511	520	844,000	520
1999-03-23	550	552	510	511	483,000	511
1999-03-19	560	580	548	580	717,000	580
1999-03-18	600	600	550	560	606,000	560
1999-03-17	580	615	575	614	610,000	614
1999-03-16	525	585	525	576	685,000	576
1999-03-15	540	550	517	545	434,000	545
1999-03-12	567	567	525	525	1,866,000	525
1999-03-11	485	560	485	517	935,000	517
1999-03-10	485	490	467	480	1,250,000	480
1999-03-09	489	490	475	482	275,000	482
1999-03-08	475	499	474	499	2,185,000	499
1999-03-05	450	500	448	456	2,385,000	456
1999-03-04	402	421	397	420	1,233,000	420
1999-03-03	380	398	379	397	220,000	397
1999-03-02	386	400	378	378	501,000	378
1999-03-01	385	396	381	381	639,000	381
1999-02-26	389	389	380	385	178,000	385
1999-02-25	387	391	376	384	149,000	384
1999-02-24	399	400	380	382	213,000	382
1999-02-23	391	404	391	396	256,000	396
1999-02-22	386	390	378	388	204,000	388
1999-02-19	404	404	374	384	535,000	384
1999-02-18	396	399	386	399	135,000	399
1999-02-17	410	418	396	396	186,000	396
1999-02-16	419	433	410	414	216,000	414
1999-02-15	420	425	418	419	111,000	419
1999-02-12	426	439	421	421	1,327,000	421
1999-02-10	407	425	407	423	254,000	423
1999-02-09	400	410	400	408	349,000	408
1999-02-08	400	402	395	401	270,000	401
1999-02-05	405	405	392	394	260,000	394
1999-02-04	404	406	392	405	196,000	405
1999-02-03	403	406	397	406	265,000	406
1999-02-02	410	411	402	408	118,000	408
1999-02-01	413	413	400	405	365,000	405
1999-01-29	420	430	393	393	501,000	393
1999-01-28	437	437	415	418	219,000	418
1999-01-27	427	453	427	442	387,000	442
1999-01-26	423	455	423	441	517,000	441
1999-01-25	400	427	400	422	236,000	422
1999-01-22	397	420	397	404	399,000	404
1999-01-21	376	400	376	398	308,000	398
1999-01-20	373	389	358	380	306,000	380
1999-01-19	363	370	360	363	203,000	363
1999-01-18	361	371	361	363	123,000	363
1999-01-14	355	370	355	370	230,000	370
1999-01-13	357	360	355	355	251,000	355
1999-01-12	360	364	357	359	400,000	359
1999-01-11	360	370	356	370	137,000	370
1999-01-08	370	371	369	370	689,000	370
1999-01-07	365	375	364	370	364,000	370
1999-01-06	355	365	355	365	396,000	365
1999-01-05	370	370	344	346	325,000	346
1999-01-04	373	379	365	371	201,000	371

分割・併合履歴：なし