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 |
---|---|---|---|---|---|
1993/12/30 | 640 | 643 | 637 | 637 | 176,000 |
1993/12/29 | 670 | 675 | 641 | 646 | 61,000 |
1993/12/28 | 635 | 660 | 635 | 659 | 80,000 |
1993/12/27 | 626 | 634 | 623 | 634 | 90,000 |
1993/12/24 | 665 | 665 | 633 | 654 | 215,000 |
1993/12/22 | 676 | 680 | 665 | 665 | 321,000 |
1993/12/21 | 689 | 695 | 676 | 676 | 124,000 |
1993/12/20 | 729 | 729 | 688 | 688 | 126,000 |
1993/12/17 | 725 | 725 | 710 | 725 | 83,000 |
1993/12/16 | 729 | 729 | 716 | 727 | 275,000 |
1993/12/15 | 691 | 710 | 690 | 710 | 177,000 |
1993/12/14 | 702 | 712 | 691 | 691 | 45,000 |
1993/12/13 | 701 | 725 | 688 | 692 | 193,000 |
1993/12/10 | 688 | 716 | 670 | 691 | 1,191,000 |
1993/12/09 | 682 | 690 | 671 | 688 | 283,000 |
1993/12/08 | 670 | 677 | 665 | 677 | 366,000 |
1993/12/07 | 671 | 677 | 670 | 670 | 73,000 |
1993/12/06 | 690 | 690 | 665 | 670 | 311,000 |
1993/12/03 | 642 | 680 | 640 | 680 | 144,000 |
1993/12/02 | 650 | 660 | 640 | 647 | 148,000 |
1993/12/01 | 637 | 650 | 625 | 641 | 354,000 |
1993/11/30 | 617 | 637 | 613 | 637 | 214,000 |
1993/11/29 | 610 | 611 | 590 | 611 | 291,000 |
1993/11/26 | 628 | 630 | 595 | 615 | 399,000 |
1993/11/25 | 630 | 630 | 610 | 626 | 237,000 |
1993/11/24 | 621 | 640 | 610 | 620 | 247,000 |
1993/11/22 | 640 | 640 | 620 | 640 | 297,000 |
1993/11/19 | 665 | 665 | 649 | 650 | 341,000 |
1993/11/18 | 681 | 681 | 659 | 670 | 278,000 |
1993/11/17 | 681 | 683 | 658 | 670 | 276,000 |
1993/11/16 | 677 | 685 | 670 | 677 | 294,000 |
1993/11/15 | 684 | 684 | 664 | 680 | 375,000 |
1993/11/12 | 665 | 690 | 662 | 674 | 613,000 |
1993/11/11 | 669 | 671 | 664 | 665 | 285,000 |
1993/11/10 | 678 | 683 | 659 | 683 | 392,000 |
1993/11/09 | 696 | 696 | 675 | 679 | 423,000 |
1993/11/08 | 685 | 689 | 676 | 689 | 361,000 |
1993/11/05 | 709 | 709 | 660 | 684 | 901,000 |
1993/11/04 | 709 | 713 | 708 | 709 | 431,000 |
1993/11/02 | 705 | 710 | 705 | 710 | 331,000 |
1993/11/01 | 705 | 705 | 696 | 700 | 354,000 |
1993/10/29 | 707 | 712 | 704 | 705 | 200,000 |
1993/10/28 | 705 | 713 | 705 | 705 | 232,000 |
1993/10/27 | 705 | 713 | 688 | 713 | 238,000 |
1993/10/26 | 716 | 719 | 712 | 712 | 166,000 |
1993/10/25 | 715 | 719 | 709 | 717 | 220,000 |
1993/10/22 | 704 | 720 | 704 | 709 | 246,000 |
1993/10/21 | 700 | 704 | 695 | 704 | 96,000 |
1993/10/20 | 701 | 710 | 700 | 700 | 217,000 |
1993/10/19 | 685 | 712 | 684 | 711 | 290,000 |
1993/10/18 | 698 | 698 | 685 | 685 | 48,000 |
1993/10/15 | 680 | 698 | 680 | 688 | 309,000 |
1993/10/14 | 681 | 687 | 678 | 681 | 245,000 |
1993/10/13 | 665 | 680 | 665 | 675 | 282,000 |
1993/10/12 | 677 | 680 | 660 | 667 | 154,000 |
1993/10/08 | 679 | 689 | 679 | 683 | 441,000 |
1993/10/07 | 690 | 699 | 681 | 681 | 168,000 |
1993/10/06 | 685 | 690 | 680 | 690 | 165,000 |
1993/10/05 | 676 | 685 | 676 | 681 | 96,000 |
1993/10/04 | 687 | 687 | 665 | 666 | 99,000 |
1993/10/01 | 663 | 682 | 663 | 679 | 128,000 |
1993/09/30 | 667 | 684 | 663 | 663 | 92,000 |
1993/09/29 | 680 | 680 | 663 | 667 | 184,000 |
1993/09/28 | 702 | 705 | 680 | 680 | 213,000 |
1993/09/27 | 697 | 697 | 678 | 682 | 178,000 |
1993/09/24 | 695 | 705 | 695 | 704 | 124,000 |
1993/09/22 | 705 | 709 | 695 | 695 | 162,000 |
1993/09/21 | 705 | 705 | 693 | 705 | 79,000 |
1993/09/20 | 701 | 710 | 695 | 695 | 107,000 |
1993/09/17 | 703 | 710 | 693 | 696 | 143,000 |
1993/09/16 | 719 | 719 | 702 | 703 | 185,000 |
1993/09/14 | 710 | 719 | 707 | 719 | 103,000 |
1993/09/13 | 715 | 720 | 707 | 710 | 182,000 |
1993/09/10 | 702 | 711 | 702 | 710 | 1,379,000 |
1993/09/09 | 702 | 712 | 701 | 711 | 71,000 |
1993/09/08 | 701 | 713 | 701 | 702 | 201,000 |
1993/09/07 | 718 | 719 | 700 | 700 | 250,000 |
1993/09/06 | 731 | 731 | 723 | 723 | 119,000 |
1993/09/03 | 737 | 738 | 725 | 730 | 250,000 |
1993/09/02 | 725 | 736 | 725 | 736 | 93,000 |
1993/09/01 | 739 | 740 | 729 | 735 | 106,000 |
1993/08/31 | 744 | 760 | 740 | 759 | 103,000 |
1993/08/30 | 756 | 756 | 746 | 754 | 63,000 |
1993/08/27 | 743 | 746 | 727 | 746 | 144,000 |
1993/08/26 | 731 | 739 | 718 | 739 | 70,000 |
1993/08/25 | 725 | 734 | 725 | 734 | 109,000 |
1993/08/24 | 730 | 735 | 724 | 734 | 114,000 |
1993/08/23 | 740 | 740 | 730 | 730 | 120,000 |
1993/08/20 | 750 | 755 | 731 | 740 | 145,000 |
1993/08/19 | 745 | 746 | 730 | 741 | 162,000 |
1993/08/18 | 725 | 745 | 725 | 745 | 257,000 |
1993/08/17 | 738 | 744 | 725 | 735 | 157,000 |
1993/08/16 | 705 | 738 | 705 | 738 | 106,000 |
1993/08/13 | 710 | 720 | 698 | 699 | 440,000 |
1993/08/12 | 741 | 741 | 715 | 715 | 227,000 |
1993/08/11 | 725 | 735 | 723 | 732 | 101,000 |
1993/08/10 | 730 | 730 | 725 | 725 | 93,000 |
1993/08/09 | 724 | 730 | 720 | 730 | 76,000 |
1993/08/06 | 720 | 724 | 715 | 724 | 106,000 |
1993/08/05 | 731 | 735 | 729 | 735 | 103,000 |
1993/08/04 | 740 | 740 | 731 | 731 | 126,000 |
1993/08/03 | 750 | 761 | 737 | 737 | 138,000 |
1993/08/02 | 750 | 750 | 730 | 740 | 87,000 |
1993/07/30 | 742 | 750 | 741 | 745 | 241,000 |
1993/07/29 | 701 | 750 | 701 | 744 | 215,000 |
1993/07/28 | 719 | 719 | 710 | 710 | 96,000 |
1993/07/27 | 710 | 716 | 710 | 716 | 83,000 |
1993/07/26 | 716 | 716 | 702 | 716 | 103,000 |
1993/07/23 | 705 | 710 | 698 | 706 | 106,000 |
1993/07/22 | 713 | 715 | 703 | 715 | 53,000 |
1993/07/21 | 705 | 712 | 705 | 712 | 164,000 |
1993/07/20 | 705 | 717 | 701 | 705 | 128,000 |
1993/07/19 | 720 | 720 | 700 | 705 | 90,000 |
1993/07/16 | 702 | 720 | 699 | 710 | 318,000 |
1993/07/15 | 705 | 708 | 699 | 700 | 431,000 |
1993/07/14 | 720 | 723 | 698 | 698 | 137,000 |
1993/07/13 | 696 | 721 | 696 | 720 | 135,000 |
1993/07/12 | 697 | 697 | 694 | 695 | 39,000 |
1993/07/09 | 681 | 695 | 681 | 689 | 811,000 |
1993/07/08 | 700 | 705 | 680 | 680 | 232,000 |
1993/07/07 | 701 | 704 | 685 | 690 | 164,000 |
1993/07/06 | 700 | 710 | 700 | 709 | 109,000 |
1993/07/05 | 710 | 713 | 697 | 697 | 49,000 |
1993/07/02 | 720 | 720 | 695 | 695 | 175,000 |
1993/07/01 | 712 | 720 | 695 | 720 | 92,000 |
1993/06/30 | 687 | 706 | 687 | 706 | 94,000 |
1993/06/29 | 723 | 723 | 696 | 696 | 278,000 |
1993/06/28 | 696 | 730 | 696 | 730 | 70,000 |
1993/06/25 | 734 | 734 | 683 | 709 | 174,000 |
1993/06/24 | 722 | 733 | 720 | 720 | 103,000 |
1993/06/23 | 729 | 729 | 710 | 724 | 225,000 |
1993/06/22 | 724 | 729 | 710 | 727 | 171,000 |
1993/06/21 | 720 | 733 | 710 | 710 | 125,000 |
1993/06/18 | 754 | 754 | 725 | 745 | 169,000 |
1993/06/17 | 742 | 750 | 730 | 750 | 164,000 |
1993/06/16 | 747 | 759 | 732 | 732 | 247,000 |
1993/06/15 | 745 | 767 | 741 | 767 | 235,000 |
1993/06/14 | 757 | 768 | 745 | 745 | 208,000 |
1993/06/11 | 764 | 772 | 742 | 757 | 1,407,000 |
1993/06/10 | 754 | 754 | 738 | 754 | 389,000 |
1993/06/08 | 768 | 773 | 755 | 755 | 318,000 |
1993/06/07 | 763 | 775 | 762 | 766 | 115,000 |
1993/06/04 | 766 | 775 | 758 | 763 | 258,000 |
1993/06/03 | 758 | 797 | 758 | 795 | 225,000 |
1993/06/02 | 743 | 758 | 742 | 748 | 251,000 |
1993/06/01 | 743 | 745 | 731 | 741 | 237,000 |
1993/05/31 | 754 | 760 | 741 | 747 | 229,000 |
1993/05/28 | 764 | 765 | 752 | 761 | 366,000 |
1993/05/27 | 774 | 774 | 763 | 764 | 490,000 |
1993/05/26 | 768 | 777 | 765 | 777 | 201,000 |
1993/05/25 | 780 | 783 | 763 | 768 | 404,000 |
1993/05/24 | 799 | 799 | 769 | 771 | 220,000 |
1993/05/21 | 789 | 799 | 789 | 799 | 293,000 |
1993/05/20 | 790 | 799 | 760 | 780 | 193,000 |
1993/05/19 | 771 | 784 | 771 | 782 | 212,000 |
1993/05/18 | 807 | 807 | 775 | 789 | 320,000 |
1993/05/17 | 809 | 810 | 800 | 809 | 153,000 |
1993/05/14 | 807 | 814 | 800 | 800 | 494,000 |
1993/05/13 | 819 | 819 | 803 | 806 | 410,000 |
1993/05/12 | 810 | 820 | 800 | 819 | 341,000 |
1993/05/11 | 837 | 840 | 800 | 800 | 257,000 |
1993/05/10 | 813 | 830 | 800 | 829 | 146,000 |
1993/05/07 | 815 | 820 | 800 | 810 | 276,000 |
1993/05/06 | 860 | 860 | 810 | 810 | 367,000 |
1993/04/30 | 822 | 862 | 822 | 862 | 461,000 |
1993/04/28 | 783 | 827 | 783 | 822 | 863,000 |
1993/04/27 | 762 | 790 | 762 | 790 | 468,000 |
1993/04/26 | 782 | 782 | 760 | 762 | 400,000 |
1993/04/23 | 767 | 790 | 767 | 790 | 179,000 |
1993/04/22 | 794 | 794 | 751 | 767 | 389,000 |
1993/04/21 | 782 | 810 | 771 | 796 | 418,000 |
1993/04/20 | 809 | 820 | 790 | 790 | 112,000 |
1993/04/19 | 805 | 829 | 796 | 829 | 247,000 |
1993/04/16 | 820 | 830 | 812 | 825 | 616,000 |
1993/04/15 | 781 | 817 | 781 | 817 | 285,000 |
1993/04/14 | 799 | 820 | 780 | 780 | 428,000 |
1993/04/13 | 794 | 800 | 782 | 799 | 312,000 |
1993/04/12 | 752 | 770 | 752 | 764 | 93,000 |
1993/04/09 | 783 | 786 | 755 | 755 | 710,000 |
1993/04/08 | 750 | 795 | 750 | 793 | 343,000 |
1993/04/07 | 765 | 798 | 755 | 760 | 221,000 |
1993/04/06 | 770 | 775 | 770 | 773 | 403,000 |
1993/04/05 | 814 | 820 | 755 | 765 | 578,000 |
1993/04/02 | 840 | 849 | 815 | 815 | 313,000 |
1993/04/01 | 814 | 840 | 806 | 830 | 201,000 |
1993/03/31 | 815 | 820 | 765 | 765 | 179,000 |
1993/03/30 | 823 | 842 | 820 | 835 | 209,000 |
1993/03/29 | 822 | 837 | 820 | 822 | 257,000 |
1993/03/26 | 830 | 845 | 815 | 816 | 269,000 |
1993/03/25 | 835 | 875 | 835 | 860 | 729,000 |
1993/03/24 | 815 | 835 | 810 | 830 | 186,000 |
1993/03/23 | 815 | 835 | 811 | 825 | 353,000 |
1993/03/22 | 814 | 835 | 814 | 835 | 168,000 |
1993/03/19 | 820 | 830 | 819 | 824 | 379,000 |
1993/03/18 | 819 | 890 | 819 | 890 | 559,000 |
1993/03/17 | 810 | 817 | 800 | 808 | 1,003,000 |
1993/03/16 | 810 | 817 | 805 | 810 | 647,000 |
1993/03/15 | 801 | 819 | 800 | 810 | 636,000 |
1993/03/12 | 784 | 805 | 784 | 800 | 1,420,000 |
1993/03/11 | 769 | 809 | 769 | 794 | 727,000 |
1993/03/10 | 749 | 764 | 748 | 760 | 599,000 |
1993/03/09 | 750 | 770 | 743 | 749 | 669,000 |
1993/03/08 | 684 | 753 | 684 | 750 | 588,000 |
1993/03/05 | 688 | 688 | 676 | 684 | 149,000 |
1993/03/04 | 693 | 693 | 685 | 690 | 154,000 |
1993/03/03 | 685 | 698 | 680 | 696 | 137,000 |
1993/03/02 | 670 | 685 | 670 | 678 | 163,000 |
1993/03/01 | 670 | 674 | 668 | 670 | 86,000 |
1993/02/26 | 670 | 676 | 669 | 675 | 223,000 |
1993/02/25 | 669 | 675 | 664 | 670 | 332,000 |
1993/02/24 | 664 | 674 | 664 | 670 | 294,000 |
1993/02/23 | 647 | 665 | 647 | 665 | 143,000 |
1993/02/22 | 650 | 660 | 647 | 647 | 160,000 |
1993/02/19 | 640 | 650 | 640 | 650 | 114,000 |
1993/02/18 | 647 | 655 | 634 | 640 | 151,000 |
1993/02/17 | 629 | 640 | 623 | 640 | 117,000 |
1993/02/16 | 645 | 650 | 635 | 635 | 122,000 |
1993/02/15 | 625 | 645 | 625 | 645 | 156,000 |
1993/02/12 | 645 | 645 | 625 | 625 | 445,000 |
1993/02/10 | 625 | 639 | 625 | 639 | 92,000 |
1993/02/09 | 636 | 644 | 626 | 627 | 76,000 |
1993/02/08 | 645 | 655 | 645 | 646 | 160,000 |
1993/02/05 | 653 | 660 | 645 | 645 | 233,000 |
1993/02/04 | 655 | 658 | 645 | 653 | 224,000 |
1993/02/03 | 641 | 659 | 641 | 651 | 397,000 |
1993/02/02 | 631 | 647 | 631 | 640 | 154,000 |
1993/02/01 | 640 | 640 | 630 | 640 | 69,000 |
1993/01/29 | 644 | 644 | 625 | 630 | 316,000 |
1993/01/28 | 605 | 649 | 605 | 649 | 526,000 |
1993/01/27 | 611 | 611 | 595 | 605 | 118,000 |
1993/01/26 | 591 | 602 | 591 | 600 | 77,000 |
1993/01/25 | 594 | 596 | 591 | 596 | 122,000 |
1993/01/22 | 598 | 608 | 590 | 590 | 119,000 |
1993/01/21 | 600 | 608 | 591 | 596 | 106,000 |
1993/01/20 | 607 | 614 | 600 | 600 | 171,000 |
1993/01/19 | 600 | 608 | 600 | 606 | 75,000 |
1993/01/18 | 596 | 600 | 596 | 600 | 124,000 |
1993/01/14 | 585 | 599 | 582 | 596 | 84,000 |
1993/01/13 | 585 | 585 | 570 | 585 | 104,000 |
1993/01/12 | 575 | 590 | 575 | 585 | 86,000 |
1993/01/11 | 571 | 580 | 571 | 571 | 68,000 |
1993/01/08 | 585 | 594 | 580 | 580 | 427,000 |
1993/01/07 | 596 | 608 | 595 | 595 | 229,000 |
1993/01/06 | 605 | 607 | 590 | 595 | 175,000 |
1993/01/05 | 594 | 610 | 580 | 607 | 116,000 |
1993/01/04 | 599 | 601 | 590 | 591 | 97,000 |