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