日野自動車(7205)の株価時系列情報
日野自動車(7205)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1992/12/30 | 605 | 618 | 590 | 590 | 180,000 |
1992/12/29 | 606 | 620 | 605 | 620 | 93,000 |
1992/12/28 | 629 | 636 | 601 | 602 | 165,000 |
1992/12/25 | 626 | 640 | 626 | 639 | 66,000 |
1992/12/24 | 647 | 647 | 632 | 636 | 107,000 |
1992/12/22 | 637 | 649 | 632 | 647 | 145,000 |
1992/12/21 | 650 | 650 | 630 | 631 | 207,000 |
1992/12/18 | 640 | 650 | 634 | 650 | 230,000 |
1992/12/17 | 596 | 620 | 596 | 620 | 178,000 |
1992/12/16 | 612 | 627 | 602 | 605 | 153,000 |
1992/12/15 | 630 | 630 | 615 | 615 | 219,000 |
1992/12/14 | 625 | 630 | 613 | 630 | 207,000 |
1992/12/11 | 650 | 651 | 620 | 645 | 1,042,000 |
1992/12/10 | 646 | 650 | 640 | 640 | 257,000 |
1992/12/09 | 645 | 648 | 640 | 646 | 178,000 |
1992/12/08 | 605 | 646 | 601 | 646 | 166,000 |
1992/12/07 | 620 | 620 | 608 | 609 | 204,000 |
1992/12/04 | 614 | 620 | 607 | 620 | 90,000 |
1992/12/03 | 607 | 619 | 592 | 594 | 182,000 |
1992/12/02 | 610 | 619 | 600 | 619 | 85,000 |
1992/12/01 | 648 | 650 | 616 | 616 | 149,000 |
1992/11/30 | 640 | 650 | 639 | 650 | 296,000 |
1992/11/27 | 624 | 650 | 624 | 634 | 294,000 |
1992/11/26 | 618 | 649 | 618 | 634 | 413,000 |
1992/11/25 | 610 | 611 | 595 | 611 | 145,000 |
1992/11/24 | 618 | 618 | 602 | 611 | 149,000 |
1992/11/20 | 579 | 620 | 579 | 620 | 322,000 |
1992/11/19 | 587 | 591 | 578 | 589 | 425,000 |
1992/11/18 | 526 | 580 | 526 | 577 | 212,000 |
1992/11/17 | 525 | 530 | 520 | 521 | 171,000 |
1992/11/16 | 528 | 540 | 528 | 535 | 130,000 |
1992/11/13 | 533 | 548 | 525 | 548 | 1,033,000 |
1992/11/12 | 551 | 552 | 531 | 533 | 265,000 |
1992/11/11 | 562 | 562 | 551 | 552 | 279,000 |
1992/11/10 | 570 | 570 | 557 | 557 | 172,000 |
1992/11/09 | 594 | 594 | 570 | 570 | 170,000 |
1992/11/06 | 595 | 609 | 592 | 592 | 213,000 |
1992/11/05 | 560 | 595 | 560 | 595 | 175,000 |
1992/11/04 | 551 | 570 | 550 | 570 | 42,000 |
1992/11/02 | 558 | 558 | 546 | 550 | 142,000 |
1992/10/30 | 576 | 576 | 553 | 558 | 235,000 |
1992/10/29 | 584 | 587 | 575 | 576 | 132,000 |
1992/10/28 | 579 | 595 | 576 | 585 | 154,000 |
1992/10/27 | 579 | 579 | 573 | 573 | 186,000 |
1992/10/26 | 583 | 583 | 579 | 579 | 151,000 |
1992/10/23 | 583 | 583 | 580 | 583 | 177,000 |
1992/10/22 | 590 | 595 | 581 | 583 | 261,000 |
1992/10/21 | 585 | 595 | 585 | 594 | 182,000 |
1992/10/20 | 590 | 599 | 585 | 595 | 452,000 |
1992/10/19 | 604 | 604 | 574 | 580 | 312,000 |
1992/10/16 | 626 | 630 | 609 | 614 | 251,000 |
1992/10/15 | 601 | 625 | 601 | 625 | 180,000 |
1992/10/14 | 635 | 635 | 600 | 600 | 332,000 |
1992/10/13 | 611 | 628 | 611 | 627 | 135,000 |
1992/10/12 | 616 | 621 | 606 | 611 | 190,000 |
1992/10/09 | 614 | 615 | 598 | 611 | 1,495,000 |
1992/10/08 | 610 | 621 | 607 | 614 | 106,000 |
1992/10/07 | 605 | 625 | 603 | 610 | 318,000 |
1992/10/06 | 627 | 635 | 608 | 615 | 276,000 |
1992/10/05 | 630 | 631 | 620 | 628 | 239,000 |
1992/10/02 | 640 | 640 | 621 | 621 | 330,000 |
1992/10/01 | 641 | 660 | 630 | 630 | 326,000 |
1992/09/30 | 692 | 692 | 651 | 651 | 255,000 |
1992/09/29 | 690 | 701 | 655 | 673 | 249,000 |
1992/09/28 | 726 | 735 | 700 | 700 | 153,000 |
1992/09/25 | 752 | 774 | 752 | 756 | 123,000 |
1992/09/24 | 767 | 786 | 758 | 775 | 307,000 |
1992/09/22 | 745 | 759 | 735 | 747 | 264,000 |
1992/09/21 | 759 | 759 | 725 | 725 | 252,000 |
1992/09/18 | 735 | 750 | 720 | 749 | 311,000 |
1992/09/17 | 713 | 749 | 713 | 725 | 320,000 |
1992/09/16 | 719 | 719 | 680 | 714 | 203,000 |
1992/09/14 | 699 | 719 | 682 | 715 | 208,000 |
1992/09/11 | 712 | 715 | 681 | 681 | 1,592,000 |
1992/09/10 | 715 | 740 | 701 | 727 | 508,000 |
1992/09/09 | 670 | 715 | 669 | 715 | 338,000 |
1992/09/08 | 678 | 699 | 673 | 673 | 302,000 |
1992/09/07 | 693 | 714 | 693 | 693 | 174,000 |
1992/09/04 | 683 | 714 | 673 | 693 | 469,000 |
1992/09/03 | 627 | 679 | 620 | 673 | 323,000 |
1992/09/02 | 619 | 631 | 610 | 614 | 160,000 |
1992/09/01 | 672 | 672 | 638 | 638 | 122,000 |
1992/08/31 | 669 | 677 | 651 | 673 | 347,000 |
1992/08/28 | 648 | 694 | 648 | 689 | 382,000 |
1992/08/27 | 635 | 680 | 634 | 678 | 266,000 |
1992/08/26 | 627 | 646 | 621 | 629 | 294,000 |
1992/08/25 | 640 | 659 | 627 | 627 | 240,000 |
1992/08/24 | 626 | 680 | 600 | 670 | 510,000 |
1992/08/21 | 602 | 617 | 602 | 616 | 223,000 |
1992/08/20 | 590 | 630 | 590 | 600 | 247,000 |
1992/08/19 | 590 | 613 | 590 | 590 | 194,000 |
1992/08/18 | 600 | 610 | 580 | 580 | 170,000 |
1992/08/17 | 635 | 635 | 620 | 620 | 58,000 |
1992/08/14 | 603 | 630 | 592 | 629 | 505,000 |
1992/08/13 | 625 | 630 | 613 | 613 | 171,000 |
1992/08/12 | 613 | 629 | 600 | 625 | 182,000 |
1992/08/11 | 615 | 620 | 610 | 619 | 199,000 |
1992/08/10 | 600 | 615 | 570 | 615 | 170,000 |
1992/08/07 | 631 | 633 | 616 | 630 | 264,000 |
1992/08/06 | 610 | 630 | 610 | 630 | 195,000 |
1992/08/05 | 619 | 629 | 608 | 610 | 185,000 |
1992/08/04 | 605 | 624 | 605 | 605 | 172,000 |
1992/08/03 | 605 | 626 | 605 | 608 | 121,000 |
1992/07/31 | 599 | 619 | 592 | 600 | 295,000 |
1992/07/30 | 560 | 592 | 560 | 589 | 146,000 |
1992/07/29 | 575 | 575 | 540 | 560 | 284,000 |
1992/07/28 | 555 | 565 | 539 | 560 | 201,000 |
1992/07/27 | 600 | 600 | 550 | 555 | 301,000 |
1992/07/24 | 595 | 595 | 560 | 560 | 249,000 |
1992/07/23 | 566 | 615 | 564 | 615 | 283,000 |
1992/07/22 | 570 | 580 | 562 | 576 | 572,000 |
1992/07/21 | 580 | 585 | 540 | 580 | 312,000 |
1992/07/20 | 595 | 595 | 546 | 570 | 435,000 |
1992/07/17 | 610 | 610 | 595 | 600 | 300,000 |
1992/07/16 | 601 | 607 | 600 | 600 | 269,000 |
1992/07/15 | 600 | 615 | 600 | 601 | 288,000 |
1992/07/14 | 585 | 600 | 585 | 600 | 515,000 |
1992/07/13 | 571 | 590 | 570 | 590 | 291,000 |
1992/07/10 | 580 | 580 | 565 | 572 | 620,000 |
1992/07/09 | 565 | 571 | 560 | 560 | 348,000 |
1992/07/08 | 537 | 560 | 537 | 559 | 273,000 |
1992/07/07 | 555 | 565 | 548 | 554 | 351,000 |
1992/07/06 | 539 | 550 | 529 | 548 | 171,000 |
1992/07/03 | 501 | 524 | 501 | 520 | 200,000 |
1992/07/02 | 530 | 530 | 512 | 518 | 287,000 |
1992/07/01 | 478 | 483 | 466 | 483 | 230,000 |
1992/06/30 | 480 | 495 | 474 | 478 | 229,000 |
1992/06/29 | 480 | 480 | 461 | 470 | 127,000 |
1992/06/26 | 492 | 492 | 475 | 475 | 429,000 |
1992/06/25 | 463 | 477 | 463 | 476 | 188,000 |
1992/06/24 | 486 | 495 | 479 | 490 | 211,000 |
1992/06/23 | 465 | 489 | 462 | 489 | 200,000 |
1992/06/22 | 520 | 520 | 460 | 460 | 303,000 |
1992/06/19 | 502 | 510 | 495 | 510 | 176,000 |
1992/06/18 | 510 | 510 | 485 | 489 | 418,000 |
1992/06/17 | 515 | 524 | 512 | 512 | 398,000 |
1992/06/16 | 520 | 534 | 512 | 512 | 184,000 |
1992/06/15 | 555 | 556 | 510 | 512 | 313,000 |
1992/06/12 | 570 | 586 | 551 | 555 | 2,032,000 |
1992/06/11 | 576 | 599 | 576 | 580 | 142,000 |
1992/06/10 | 610 | 610 | 586 | 586 | 207,000 |
1992/06/09 | 596 | 617 | 595 | 610 | 55,000 |
1992/06/08 | 597 | 601 | 587 | 595 | 196,000 |
1992/06/05 | 615 | 615 | 578 | 587 | 120,000 |
1992/06/04 | 635 | 635 | 607 | 613 | 201,000 |
1992/06/03 | 645 | 647 | 635 | 635 | 111,000 |
1992/06/02 | 623 | 635 | 615 | 632 | 148,000 |
1992/06/01 | 622 | 632 | 613 | 613 | 153,000 |
1992/05/29 | 620 | 634 | 612 | 612 | 222,000 |
1992/05/28 | 590 | 596 | 581 | 590 | 246,000 |
1992/05/27 | 610 | 623 | 595 | 598 | 483,000 |
1992/05/26 | 637 | 637 | 625 | 625 | 265,000 |
1992/05/25 | 610 | 637 | 610 | 637 | 246,000 |
1992/05/22 | 640 | 645 | 620 | 620 | 386,000 |
1992/05/21 | 655 | 671 | 652 | 660 | 564,000 |
1992/05/20 | 645 | 650 | 635 | 645 | 373,000 |
1992/05/19 | 625 | 635 | 625 | 635 | 82,000 |
1992/05/18 | 630 | 635 | 625 | 632 | 116,000 |
1992/05/15 | 632 | 639 | 625 | 625 | 274,000 |
1992/05/14 | 635 | 640 | 626 | 632 | 345,000 |
1992/05/13 | 639 | 640 | 612 | 626 | 233,000 |
1992/05/12 | 635 | 640 | 606 | 640 | 202,000 |
1992/05/11 | 640 | 645 | 623 | 640 | 148,000 |
1992/05/08 | 620 | 632 | 605 | 632 | 266,000 |
1992/05/07 | 590 | 620 | 571 | 620 | 392,000 |
1992/05/06 | 571 | 590 | 568 | 590 | 175,000 |
1992/05/01 | 560 | 577 | 560 | 571 | 170,000 |
1992/04/30 | 576 | 590 | 565 | 578 | 118,000 |
1992/04/28 | 587 | 599 | 573 | 581 | 195,000 |
1992/04/27 | 580 | 610 | 580 | 585 | 74,000 |
1992/04/24 | 601 | 619 | 576 | 610 | 331,000 |
1992/04/23 | 567 | 600 | 565 | 591 | 205,000 |
1992/04/22 | 560 | 575 | 550 | 565 | 255,000 |
1992/04/21 | 572 | 585 | 559 | 560 | 294,000 |
1992/04/20 | 610 | 610 | 571 | 572 | 392,000 |
1992/04/17 | 600 | 602 | 566 | 570 | 348,000 |
1992/04/16 | 637 | 637 | 613 | 620 | 248,000 |
1992/04/15 | 640 | 656 | 632 | 636 | 252,000 |
1992/04/14 | 628 | 641 | 615 | 635 | 224,000 |
1992/04/13 | 700 | 700 | 632 | 648 | 294,000 |
1992/04/10 | 688 | 703 | 680 | 700 | 157,000 |
1992/04/09 | 678 | 699 | 677 | 678 | 312,000 |
1992/04/08 | 670 | 685 | 667 | 679 | 129,000 |
1992/04/07 | 682 | 697 | 680 | 697 | 170,000 |
1992/04/06 | 715 | 729 | 715 | 718 | 117,000 |
1992/04/03 | 700 | 715 | 671 | 715 | 248,000 |
1992/04/02 | 701 | 705 | 680 | 685 | 129,000 |
1992/04/01 | 690 | 700 | 684 | 691 | 231,000 |
1992/03/31 | 715 | 719 | 702 | 715 | 137,000 |
1992/03/30 | 714 | 737 | 712 | 712 | 143,000 |
1992/03/27 | 713 | 720 | 695 | 695 | 129,000 |
1992/03/26 | 739 | 739 | 720 | 720 | 94,000 |
1992/03/25 | 729 | 740 | 719 | 739 | 229,000 |
1992/03/24 | 733 | 738 | 720 | 729 | 144,000 |
1992/03/23 | 770 | 770 | 748 | 748 | 223,000 |
1992/03/19 | 729 | 779 | 723 | 770 | 410,000 |
1992/03/18 | 682 | 709 | 670 | 709 | 215,000 |
1992/03/17 | 652 | 700 | 652 | 692 | 206,000 |
1992/03/16 | 690 | 695 | 650 | 650 | 101,000 |
1992/03/13 | 689 | 710 | 689 | 710 | 1,529,000 |
1992/03/12 | 727 | 735 | 720 | 725 | 191,000 |
1992/03/11 | 729 | 755 | 725 | 747 | 60,000 |
1992/03/10 | 730 | 730 | 720 | 730 | 91,000 |
1992/03/09 | 730 | 730 | 723 | 730 | 93,000 |
1992/03/06 | 722 | 730 | 720 | 730 | 69,000 |
1992/03/05 | 740 | 740 | 722 | 722 | 244,000 |
1992/03/04 | 733 | 740 | 724 | 730 | 102,000 |
1992/03/03 | 770 | 770 | 749 | 750 | 131,000 |
1992/03/02 | 776 | 776 | 767 | 767 | 148,000 |
1992/02/28 | 763 | 767 | 762 | 767 | 137,000 |
1992/02/27 | 773 | 773 | 753 | 753 | 124,000 |
1992/02/26 | 750 | 764 | 750 | 763 | 119,000 |
1992/02/25 | 735 | 760 | 733 | 758 | 87,000 |
1992/02/24 | 766 | 766 | 739 | 750 | 53,000 |
1992/02/21 | 758 | 769 | 746 | 766 | 219,000 |
1992/02/20 | 754 | 764 | 740 | 751 | 158,000 |
1992/02/19 | 729 | 754 | 727 | 754 | 98,000 |
1992/02/18 | 740 | 750 | 735 | 739 | 123,000 |
1992/02/17 | 760 | 785 | 760 | 780 | 200,000 |
1992/02/14 | 771 | 800 | 770 | 770 | 190,000 |
1992/02/13 | 752 | 791 | 752 | 770 | 191,000 |
1992/02/12 | 775 | 775 | 751 | 752 | 92,000 |
1992/02/10 | 787 | 790 | 782 | 782 | 28,000 |
1992/02/07 | 800 | 800 | 787 | 787 | 86,000 |
1992/02/06 | 782 | 791 | 782 | 782 | 141,000 |
1992/02/05 | 781 | 789 | 779 | 779 | 84,000 |
1992/02/04 | 780 | 789 | 771 | 771 | 84,000 |
1992/02/03 | 818 | 818 | 810 | 810 | 82,000 |
1992/01/31 | 809 | 815 | 803 | 808 | 486,000 |
1992/01/30 | 787 | 823 | 785 | 811 | 169,000 |
1992/01/29 | 785 | 801 | 780 | 785 | 49,000 |
1992/01/28 | 776 | 782 | 768 | 775 | 242,000 |
1992/01/27 | 772 | 775 | 762 | 775 | 38,000 |
1992/01/24 | 786 | 786 | 750 | 771 | 115,000 |
1992/01/23 | 785 | 810 | 781 | 785 | 121,000 |
1992/01/22 | 744 | 780 | 744 | 779 | 137,000 |
1992/01/21 | 757 | 760 | 740 | 743 | 114,000 |
1992/01/20 | 796 | 796 | 737 | 737 | 171,000 |
1992/01/17 | 788 | 788 | 765 | 788 | 241,000 |
1992/01/16 | 820 | 824 | 786 | 788 | 315,000 |
1992/01/14 | 827 | 835 | 806 | 816 | 312,000 |
1992/01/13 | 858 | 858 | 827 | 836 | 200,000 |
1992/01/10 | 900 | 900 | 853 | 858 | 296,000 |
1992/01/09 | 910 | 910 | 882 | 902 | 106,000 |
1992/01/08 | 940 | 940 | 910 | 910 | 71,000 |
1992/01/07 | 924 | 946 | 924 | 945 | 110,000 |
1992/01/06 | 924 | 925 | 924 | 925 | 100,000 |