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 |
---|---|---|---|---|---|
1995/12/29 | 876 | 880 | 860 | 869 | 36,000 |
1995/12/28 | 890 | 898 | 872 | 872 | 120,000 |
1995/12/27 | 894 | 900 | 888 | 900 | 96,000 |
1995/12/26 | 874 | 881 | 871 | 874 | 107,000 |
1995/12/25 | 871 | 875 | 862 | 870 | 64,000 |
1995/12/22 | 869 | 885 | 860 | 872 | 346,000 |
1995/12/21 | 816 | 833 | 815 | 829 | 219,000 |
1995/12/20 | 844 | 844 | 817 | 817 | 151,000 |
1995/12/19 | 845 | 845 | 835 | 835 | 362,000 |
1995/12/18 | 832 | 857 | 830 | 855 | 339,000 |
1995/12/15 | 825 | 825 | 811 | 820 | 197,000 |
1995/12/14 | 814 | 830 | 807 | 830 | 175,000 |
1995/12/13 | 818 | 826 | 812 | 813 | 115,000 |
1995/12/12 | 816 | 817 | 808 | 808 | 77,000 |
1995/12/11 | 812 | 815 | 802 | 806 | 92,000 |
1995/12/08 | 836 | 836 | 800 | 802 | 1,849,000 |
1995/12/07 | 813 | 828 | 796 | 828 | 353,000 |
1995/12/06 | 790 | 813 | 790 | 800 | 151,000 |
1995/12/05 | 806 | 807 | 784 | 793 | 94,000 |
1995/12/04 | 806 | 812 | 803 | 812 | 192,000 |
1995/12/01 | 802 | 806 | 789 | 795 | 294,000 |
1995/11/30 | 797 | 814 | 793 | 793 | 248,000 |
1995/11/29 | 790 | 809 | 790 | 793 | 102,000 |
1995/11/28 | 800 | 813 | 800 | 809 | 181,000 |
1995/11/27 | 773 | 813 | 773 | 800 | 273,000 |
1995/11/24 | 777 | 777 | 760 | 770 | 55,000 |
1995/11/22 | 780 | 785 | 771 | 771 | 90,000 |
1995/11/21 | 793 | 810 | 777 | 800 | 144,000 |
1995/11/20 | 795 | 799 | 775 | 793 | 202,000 |
1995/11/17 | 788 | 800 | 786 | 799 | 223,000 |
1995/11/16 | 770 | 774 | 756 | 770 | 189,000 |
1995/11/15 | 774 | 774 | 761 | 770 | 165,000 |
1995/11/14 | 743 | 754 | 743 | 754 | 97,000 |
1995/11/13 | 759 | 776 | 740 | 744 | 95,000 |
1995/11/10 | 747 | 749 | 738 | 749 | 238,000 |
1995/11/09 | 750 | 782 | 745 | 745 | 138,000 |
1995/11/08 | 767 | 767 | 747 | 748 | 76,000 |
1995/11/07 | 777 | 789 | 767 | 787 | 27,000 |
1995/11/06 | 780 | 795 | 778 | 787 | 318,000 |
1995/11/02 | 750 | 790 | 746 | 790 | 168,000 |
1995/11/01 | 734 | 745 | 732 | 745 | 305,000 |
1995/10/31 | 730 | 739 | 730 | 735 | 117,000 |
1995/10/30 | 720 | 740 | 715 | 730 | 122,000 |
1995/10/27 | 750 | 750 | 710 | 710 | 285,000 |
1995/10/26 | 781 | 781 | 736 | 742 | 278,000 |
1995/10/25 | 796 | 796 | 780 | 780 | 70,000 |
1995/10/24 | 808 | 817 | 804 | 805 | 151,000 |
1995/10/23 | 810 | 810 | 796 | 808 | 76,000 |
1995/10/20 | 809 | 814 | 799 | 814 | 96,000 |
1995/10/19 | 798 | 808 | 790 | 799 | 138,000 |
1995/10/18 | 784 | 799 | 775 | 798 | 101,000 |
1995/10/17 | 797 | 807 | 781 | 784 | 180,000 |
1995/10/16 | 800 | 814 | 794 | 797 | 152,000 |
1995/10/13 | 780 | 811 | 780 | 800 | 311,000 |
1995/10/12 | 790 | 790 | 777 | 780 | 278,000 |
1995/10/11 | 780 | 792 | 775 | 792 | 226,000 |
1995/10/09 | 814 | 814 | 774 | 780 | 144,000 |
1995/10/06 | 794 | 818 | 794 | 818 | 232,000 |
1995/10/05 | 808 | 808 | 788 | 797 | 119,000 |
1995/10/04 | 813 | 814 | 802 | 814 | 147,000 |
1995/10/03 | 775 | 814 | 773 | 812 | 106,000 |
1995/10/02 | 781 | 783 | 772 | 772 | 106,000 |
1995/09/29 | 813 | 814 | 772 | 780 | 242,000 |
1995/09/28 | 795 | 814 | 795 | 805 | 70,000 |
1995/09/27 | 814 | 814 | 793 | 805 | 178,000 |
1995/09/26 | 809 | 814 | 799 | 814 | 70,000 |
1995/09/25 | 811 | 814 | 792 | 792 | 227,000 |
1995/09/22 | 791 | 802 | 791 | 792 | 194,000 |
1995/09/21 | 793 | 807 | 792 | 801 | 194,000 |
1995/09/20 | 831 | 831 | 791 | 793 | 289,000 |
1995/09/19 | 823 | 832 | 815 | 821 | 246,000 |
1995/09/18 | 871 | 871 | 832 | 832 | 368,000 |
1995/09/14 | 872 | 876 | 872 | 876 | 154,000 |
1995/09/13 | 847 | 874 | 847 | 862 | 171,000 |
1995/09/12 | 865 | 865 | 846 | 847 | 149,000 |
1995/09/11 | 852 | 871 | 849 | 849 | 180,000 |
1995/09/08 | 871 | 878 | 851 | 862 | 2,685,000 |
1995/09/07 | 807 | 821 | 791 | 821 | 158,000 |
1995/09/06 | 810 | 815 | 788 | 788 | 109,000 |
1995/09/05 | 800 | 815 | 800 | 800 | 241,000 |
1995/09/04 | 860 | 860 | 800 | 809 | 144,000 |
1995/09/01 | 850 | 875 | 839 | 870 | 113,000 |
1995/08/31 | 856 | 878 | 856 | 868 | 121,000 |
1995/08/30 | 867 | 880 | 850 | 855 | 113,000 |
1995/08/29 | 877 | 877 | 857 | 871 | 132,000 |
1995/08/28 | 842 | 869 | 834 | 867 | 93,000 |
1995/08/25 | 873 | 874 | 858 | 862 | 105,000 |
1995/08/24 | 858 | 875 | 852 | 874 | 147,000 |
1995/08/23 | 861 | 880 | 861 | 862 | 100,000 |
1995/08/22 | 854 | 876 | 854 | 861 | 224,000 |
1995/08/21 | 857 | 858 | 838 | 854 | 88,000 |
1995/08/18 | 846 | 866 | 838 | 866 | 324,000 |
1995/08/17 | 846 | 859 | 836 | 855 | 315,000 |
1995/08/16 | 800 | 859 | 800 | 826 | 578,000 |
1995/08/15 | 760 | 771 | 760 | 771 | 283,000 |
1995/08/14 | 752 | 773 | 752 | 767 | 124,000 |
1995/08/11 | 783 | 783 | 743 | 745 | 433,000 |
1995/08/10 | 775 | 775 | 750 | 775 | 124,000 |
1995/08/09 | 776 | 780 | 761 | 779 | 133,000 |
1995/08/08 | 749 | 776 | 735 | 776 | 140,000 |
1995/08/07 | 765 | 770 | 733 | 750 | 157,000 |
1995/08/04 | 770 | 770 | 754 | 763 | 181,000 |
1995/08/03 | 778 | 785 | 754 | 754 | 206,000 |
1995/08/02 | 741 | 780 | 741 | 778 | 231,000 |
1995/08/01 | 765 | 765 | 741 | 741 | 171,000 |
1995/07/31 | 770 | 819 | 770 | 791 | 209,000 |
1995/07/28 | 760 | 781 | 754 | 781 | 183,000 |
1995/07/27 | 748 | 780 | 743 | 770 | 450,000 |
1995/07/26 | 751 | 755 | 743 | 748 | 320,000 |
1995/07/25 | 785 | 790 | 760 | 761 | 166,000 |
1995/07/24 | 800 | 801 | 792 | 795 | 111,000 |
1995/07/21 | 815 | 820 | 787 | 800 | 316,000 |
1995/07/20 | 800 | 815 | 790 | 806 | 147,000 |
1995/07/19 | 810 | 810 | 780 | 800 | 211,000 |
1995/07/18 | 840 | 840 | 805 | 818 | 135,000 |
1995/07/17 | 820 | 847 | 807 | 840 | 293,000 |
1995/07/14 | 825 | 837 | 790 | 815 | 429,000 |
1995/07/13 | 816 | 835 | 806 | 815 | 236,000 |
1995/07/12 | 829 | 837 | 805 | 806 | 306,000 |
1995/07/11 | 782 | 820 | 781 | 820 | 220,000 |
1995/07/10 | 798 | 830 | 770 | 780 | 748,000 |
1995/07/07 | 728 | 774 | 727 | 758 | 621,000 |
1995/07/06 | 709 | 710 | 679 | 708 | 225,000 |
1995/07/05 | 662 | 694 | 662 | 689 | 72,000 |
1995/07/04 | 670 | 694 | 660 | 692 | 250,000 |
1995/07/03 | 655 | 655 | 625 | 650 | 192,000 |
1995/06/30 | 658 | 678 | 650 | 655 | 128,000 |
1995/06/29 | 670 | 670 | 640 | 663 | 284,000 |
1995/06/28 | 643 | 662 | 643 | 650 | 111,000 |
1995/06/27 | 672 | 672 | 662 | 662 | 343,000 |
1995/06/26 | 708 | 708 | 672 | 672 | 148,000 |
1995/06/23 | 692 | 699 | 690 | 699 | 126,000 |
1995/06/22 | 694 | 694 | 670 | 690 | 138,000 |
1995/06/21 | 664 | 694 | 664 | 694 | 172,000 |
1995/06/20 | 667 | 668 | 651 | 664 | 221,000 |
1995/06/19 | 636 | 660 | 630 | 647 | 126,000 |
1995/06/16 | 652 | 658 | 625 | 626 | 329,000 |
1995/06/15 | 625 | 645 | 616 | 645 | 334,000 |
1995/06/14 | 633 | 649 | 625 | 625 | 143,000 |
1995/06/13 | 637 | 654 | 620 | 620 | 141,000 |
1995/06/12 | 649 | 649 | 614 | 637 | 180,000 |
1995/06/09 | 690 | 702 | 650 | 650 | 1,341,000 |
1995/06/08 | 692 | 693 | 690 | 690 | 248,000 |
1995/06/07 | 670 | 695 | 670 | 691 | 348,000 |
1995/06/06 | 691 | 693 | 664 | 680 | 112,000 |
1995/06/05 | 689 | 698 | 680 | 698 | 61,000 |
1995/06/02 | 687 | 709 | 687 | 699 | 180,000 |
1995/06/01 | 660 | 687 | 653 | 687 | 115,000 |
1995/05/31 | 693 | 693 | 650 | 650 | 293,000 |
1995/05/30 | 666 | 696 | 666 | 693 | 141,000 |
1995/05/29 | 650 | 664 | 650 | 664 | 64,000 |
1995/05/26 | 654 | 675 | 651 | 670 | 125,000 |
1995/05/25 | 691 | 695 | 650 | 651 | 199,000 |
1995/05/24 | 700 | 714 | 695 | 696 | 199,000 |
1995/05/23 | 680 | 705 | 676 | 700 | 244,000 |
1995/05/22 | 690 | 690 | 676 | 683 | 151,000 |
1995/05/19 | 699 | 702 | 690 | 700 | 205,000 |
1995/05/18 | 726 | 730 | 692 | 714 | 187,000 |
1995/05/17 | 703 | 727 | 703 | 727 | 222,000 |
1995/05/16 | 698 | 716 | 698 | 716 | 104,000 |
1995/05/15 | 693 | 728 | 693 | 728 | 124,000 |
1995/05/12 | 690 | 700 | 690 | 693 | 452,000 |
1995/05/11 | 738 | 739 | 700 | 700 | 247,000 |
1995/05/10 | 736 | 744 | 732 | 740 | 186,000 |
1995/05/09 | 748 | 748 | 733 | 743 | 133,000 |
1995/05/08 | 753 | 754 | 738 | 748 | 419,000 |
1995/05/02 | 752 | 762 | 750 | 762 | 264,000 |
1995/05/01 | 763 | 763 | 751 | 761 | 44,000 |
1995/04/28 | 779 | 779 | 752 | 752 | 139,000 |
1995/04/27 | 804 | 804 | 778 | 780 | 212,000 |
1995/04/26 | 801 | 809 | 788 | 794 | 334,000 |
1995/04/25 | 770 | 810 | 770 | 805 | 486,000 |
1995/04/24 | 792 | 800 | 760 | 770 | 190,000 |
1995/04/21 | 778 | 802 | 776 | 802 | 348,000 |
1995/04/20 | 766 | 769 | 761 | 768 | 277,000 |
1995/04/19 | 735 | 752 | 730 | 751 | 230,000 |
1995/04/18 | 728 | 745 | 718 | 745 | 325,000 |
1995/04/17 | 730 | 735 | 703 | 735 | 272,000 |
1995/04/14 | 743 | 757 | 738 | 738 | 590,000 |
1995/04/13 | 727 | 746 | 727 | 742 | 125,000 |
1995/04/12 | 730 | 738 | 727 | 735 | 89,000 |
1995/04/11 | 726 | 735 | 722 | 730 | 167,000 |
1995/04/10 | 680 | 730 | 674 | 726 | 150,000 |
1995/04/07 | 681 | 690 | 670 | 670 | 147,000 |
1995/04/06 | 694 | 698 | 684 | 685 | 231,000 |
1995/04/05 | 675 | 705 | 662 | 699 | 167,000 |
1995/04/04 | 676 | 686 | 660 | 673 | 352,000 |
1995/04/03 | 704 | 710 | 662 | 670 | 391,000 |
1995/03/31 | 770 | 770 | 693 | 694 | 308,000 |
1995/03/30 | 760 | 763 | 756 | 756 | 99,000 |
1995/03/29 | 763 | 780 | 737 | 760 | 166,000 |
1995/03/28 | 756 | 764 | 735 | 755 | 138,000 |
1995/03/27 | 735 | 760 | 732 | 760 | 186,000 |
1995/03/24 | 723 | 730 | 714 | 730 | 119,000 |
1995/03/23 | 746 | 749 | 725 | 733 | 164,000 |
1995/03/22 | 745 | 758 | 720 | 756 | 366,000 |
1995/03/20 | 746 | 764 | 731 | 745 | 181,000 |
1995/03/17 | 775 | 786 | 731 | 746 | 96,000 |
1995/03/16 | 780 | 780 | 756 | 774 | 39,000 |
1995/03/15 | 756 | 799 | 756 | 790 | 245,000 |
1995/03/14 | 774 | 778 | 751 | 766 | 138,000 |
1995/03/13 | 744 | 759 | 729 | 759 | 219,000 |
1995/03/10 | 770 | 779 | 735 | 735 | 1,540,000 |
1995/03/09 | 762 | 785 | 762 | 774 | 121,000 |
1995/03/08 | 771 | 791 | 750 | 752 | 157,000 |
1995/03/07 | 781 | 786 | 777 | 781 | 117,000 |
1995/03/06 | 756 | 779 | 752 | 774 | 101,000 |
1995/03/03 | 750 | 780 | 750 | 760 | 90,000 |
1995/03/02 | 753 | 781 | 753 | 758 | 221,000 |
1995/03/01 | 759 | 759 | 705 | 725 | 306,000 |
1995/02/28 | 790 | 802 | 750 | 760 | 123,000 |
1995/02/27 | 780 | 790 | 764 | 780 | 243,000 |
1995/02/24 | 829 | 837 | 810 | 818 | 128,000 |
1995/02/23 | 850 | 850 | 810 | 820 | 185,000 |
1995/02/22 | 835 | 859 | 835 | 845 | 229,000 |
1995/02/21 | 817 | 831 | 815 | 815 | 317,000 |
1995/02/20 | 822 | 822 | 815 | 818 | 154,000 |
1995/02/17 | 825 | 851 | 818 | 822 | 510,000 |
1995/02/16 | 833 | 833 | 821 | 825 | 268,000 |
1995/02/15 | 850 | 850 | 830 | 830 | 187,000 |
1995/02/14 | 875 | 875 | 851 | 852 | 233,000 |
1995/02/13 | 885 | 886 | 878 | 879 | 86,000 |
1995/02/10 | 889 | 895 | 884 | 885 | 349,000 |
1995/02/09 | 884 | 893 | 884 | 885 | 1,158,000 |
1995/02/08 | 898 | 900 | 876 | 884 | 189,000 |
1995/02/07 | 901 | 902 | 891 | 893 | 1,090,000 |
1995/02/06 | 909 | 909 | 892 | 907 | 100,000 |
1995/02/03 | 898 | 909 | 895 | 909 | 120,000 |
1995/02/02 | 900 | 900 | 883 | 892 | 133,000 |
1995/02/01 | 910 | 915 | 899 | 899 | 482,000 |
1995/01/31 | 930 | 930 | 902 | 915 | 165,000 |
1995/01/30 | 916 | 955 | 916 | 931 | 211,000 |
1995/01/27 | 912 | 931 | 911 | 915 | 220,000 |
1995/01/26 | 913 | 931 | 912 | 912 | 113,000 |
1995/01/25 | 917 | 932 | 916 | 916 | 167,000 |
1995/01/24 | 929 | 932 | 907 | 907 | 242,000 |
1995/01/23 | 943 | 944 | 928 | 932 | 414,000 |
1995/01/20 | 951 | 951 | 942 | 943 | 266,000 |
1995/01/19 | 953 | 962 | 945 | 954 | 144,000 |
1995/01/18 | 951 | 971 | 948 | 953 | 61,000 |
1995/01/17 | 971 | 971 | 950 | 970 | 64,000 |
1995/01/13 | 981 | 981 | 970 | 971 | 532,000 |
1995/01/12 | 972 | 981 | 970 | 971 | 124,000 |
1995/01/11 | 977 | 977 | 975 | 977 | 133,000 |
1995/01/10 | 953 | 977 | 953 | 977 | 141,000 |
1995/01/09 | 960 | 960 | 957 | 957 | 84,000 |
1995/01/06 | 949 | 960 | 949 | 960 | 77,000 |
1995/01/05 | 966 | 966 | 957 | 959 | 42,000 |
1995/01/04 | 966 | 966 | 960 | 966 | 42,000 |