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 |
---|---|---|---|---|---|
1997/12/30 | 280 | 310 | 280 | 295 | 127,000 |
1997/12/29 | 287 | 293 | 267 | 275 | 313,000 |
1997/12/26 | 326 | 326 | 288 | 290 | 217,000 |
1997/12/25 | 307 | 337 | 300 | 329 | 140,000 |
1997/12/24 | 310 | 310 | 287 | 307 | 312,000 |
1997/12/22 | 328 | 330 | 280 | 300 | 329,000 |
1997/12/19 | 363 | 363 | 320 | 325 | 737,000 |
1997/12/18 | 374 | 382 | 355 | 363 | 265,000 |
1997/12/17 | 372 | 415 | 360 | 370 | 593,000 |
1997/12/16 | 378 | 384 | 370 | 375 | 201,000 |
1997/12/15 | 362 | 375 | 352 | 375 | 187,000 |
1997/12/12 | 387 | 387 | 351 | 362 | 1,505,000 |
1997/12/11 | 374 | 374 | 367 | 367 | 140,000 |
1997/12/10 | 384 | 384 | 370 | 375 | 76,000 |
1997/12/09 | 381 | 387 | 378 | 387 | 271,000 |
1997/12/08 | 382 | 382 | 361 | 361 | 321,000 |
1997/12/05 | 370 | 377 | 360 | 367 | 253,000 |
1997/12/04 | 390 | 398 | 370 | 370 | 124,000 |
1997/12/03 | 413 | 413 | 390 | 390 | 136,000 |
1997/12/02 | 411 | 415 | 406 | 408 | 326,000 |
1997/12/01 | 370 | 396 | 367 | 396 | 337,000 |
1997/11/28 | 382 | 385 | 374 | 380 | 291,000 |
1997/11/27 | 367 | 385 | 362 | 385 | 251,000 |
1997/11/26 | 351 | 365 | 351 | 360 | 298,000 |
1997/11/25 | 335 | 343 | 335 | 339 | 629,000 |
1997/11/21 | 385 | 400 | 383 | 400 | 275,000 |
1997/11/20 | 385 | 400 | 377 | 383 | 466,000 |
1997/11/19 | 407 | 407 | 370 | 379 | 403,000 |
1997/11/18 | 376 | 435 | 376 | 420 | 298,000 |
1997/11/17 | 346 | 402 | 346 | 385 | 257,000 |
1997/11/14 | 350 | 365 | 341 | 341 | 870,000 |
1997/11/13 | 363 | 374 | 356 | 362 | 359,000 |
1997/11/12 | 398 | 401 | 352 | 353 | 408,000 |
1997/11/11 | 406 | 415 | 390 | 398 | 622,000 |
1997/11/10 | 395 | 418 | 395 | 401 | 294,000 |
1997/11/07 | 406 | 410 | 388 | 390 | 429,000 |
1997/11/06 | 429 | 429 | 410 | 415 | 306,000 |
1997/11/05 | 434 | 435 | 419 | 429 | 179,000 |
1997/11/04 | 440 | 447 | 425 | 444 | 202,000 |
1997/10/31 | 434 | 454 | 431 | 447 | 197,000 |
1997/10/30 | 445 | 450 | 436 | 439 | 326,000 |
1997/10/29 | 465 | 469 | 460 | 460 | 322,000 |
1997/10/28 | 485 | 488 | 451 | 454 | 314,000 |
1997/10/27 | 483 | 488 | 456 | 488 | 145,000 |
1997/10/24 | 454 | 489 | 454 | 488 | 415,000 |
1997/10/23 | 489 | 490 | 445 | 459 | 291,000 |
1997/10/22 | 465 | 500 | 461 | 499 | 114,000 |
1997/10/21 | 466 | 467 | 455 | 460 | 124,000 |
1997/10/20 | 464 | 468 | 460 | 466 | 110,000 |
1997/10/17 | 461 | 461 | 444 | 444 | 194,000 |
1997/10/16 | 436 | 466 | 432 | 466 | 233,000 |
1997/10/15 | 432 | 441 | 431 | 436 | 210,000 |
1997/10/14 | 429 | 434 | 411 | 431 | 245,000 |
1997/10/13 | 441 | 441 | 421 | 437 | 131,000 |
1997/10/09 | 458 | 458 | 432 | 443 | 426,000 |
1997/10/08 | 431 | 460 | 431 | 455 | 55,000 |
1997/10/07 | 451 | 455 | 431 | 431 | 235,000 |
1997/10/06 | 465 | 465 | 450 | 450 | 235,000 |
1997/10/03 | 433 | 465 | 433 | 465 | 337,000 |
1997/10/02 | 481 | 482 | 431 | 433 | 549,000 |
1997/10/01 | 496 | 496 | 480 | 486 | 175,000 |
1997/09/30 | 528 | 536 | 520 | 520 | 187,000 |
1997/09/29 | 504 | 520 | 485 | 520 | 347,000 |
1997/09/26 | 515 | 517 | 501 | 510 | 111,000 |
1997/09/25 | 544 | 544 | 521 | 525 | 116,000 |
1997/09/24 | 543 | 549 | 535 | 549 | 208,000 |
1997/09/22 | 521 | 543 | 516 | 543 | 201,000 |
1997/09/19 | 519 | 521 | 510 | 521 | 215,000 |
1997/09/18 | 501 | 509 | 500 | 504 | 191,000 |
1997/09/17 | 531 | 538 | 500 | 501 | 380,000 |
1997/09/16 | 513 | 515 | 505 | 515 | 152,000 |
1997/09/12 | 520 | 520 | 501 | 512 | 1,308,000 |
1997/09/11 | 542 | 549 | 521 | 521 | 281,000 |
1997/09/10 | 543 | 560 | 541 | 559 | 231,000 |
1997/09/09 | 558 | 560 | 543 | 543 | 189,000 |
1997/09/08 | 556 | 562 | 556 | 559 | 166,000 |
1997/09/05 | 545 | 557 | 539 | 556 | 154,000 |
1997/09/04 | 557 | 559 | 549 | 551 | 190,000 |
1997/09/03 | 540 | 563 | 540 | 560 | 165,000 |
1997/09/02 | 530 | 539 | 529 | 539 | 193,000 |
1997/09/01 | 523 | 538 | 515 | 529 | 229,000 |
1997/08/29 | 511 | 537 | 500 | 523 | 188,000 |
1997/08/28 | 520 | 524 | 515 | 519 | 176,000 |
1997/08/27 | 526 | 526 | 511 | 522 | 265,000 |
1997/08/26 | 531 | 534 | 523 | 528 | 138,000 |
1997/08/25 | 531 | 535 | 530 | 530 | 206,000 |
1997/08/22 | 560 | 560 | 522 | 527 | 349,000 |
1997/08/21 | 565 | 565 | 549 | 560 | 303,000 |
1997/08/20 | 535 | 549 | 532 | 549 | 387,000 |
1997/08/19 | 543 | 546 | 516 | 532 | 299,000 |
1997/08/18 | 536 | 543 | 530 | 542 | 314,000 |
1997/08/15 | 545 | 545 | 536 | 544 | 330,000 |
1997/08/14 | 535 | 546 | 526 | 535 | 153,000 |
1997/08/13 | 542 | 542 | 520 | 525 | 395,000 |
1997/08/12 | 531 | 560 | 530 | 543 | 297,000 |
1997/08/11 | 565 | 588 | 520 | 520 | 291,000 |
1997/08/08 | 566 | 585 | 566 | 575 | 361,000 |
1997/08/07 | 575 | 579 | 565 | 570 | 248,000 |
1997/08/06 | 584 | 588 | 555 | 578 | 186,000 |
1997/08/05 | 584 | 598 | 570 | 582 | 260,000 |
1997/08/04 | 615 | 615 | 570 | 580 | 213,000 |
1997/08/01 | 616 | 622 | 590 | 610 | 442,000 |
1997/07/31 | 640 | 653 | 636 | 653 | 147,000 |
1997/07/30 | 637 | 641 | 635 | 640 | 303,000 |
1997/07/29 | 634 | 644 | 628 | 637 | 385,000 |
1997/07/28 | 639 | 648 | 628 | 628 | 133,000 |
1997/07/25 | 652 | 653 | 645 | 646 | 120,000 |
1997/07/24 | 644 | 650 | 631 | 645 | 193,000 |
1997/07/23 | 662 | 668 | 646 | 647 | 133,000 |
1997/07/22 | 651 | 655 | 646 | 646 | 195,000 |
1997/07/18 | 693 | 699 | 679 | 681 | 126,000 |
1997/07/17 | 662 | 683 | 656 | 683 | 199,000 |
1997/07/16 | 670 | 686 | 646 | 660 | 334,000 |
1997/07/15 | 665 | 680 | 664 | 671 | 171,000 |
1997/07/14 | 652 | 665 | 652 | 665 | 228,000 |
1997/07/11 | 660 | 678 | 646 | 646 | 568,000 |
1997/07/10 | 674 | 679 | 664 | 670 | 101,000 |
1997/07/09 | 699 | 699 | 662 | 664 | 217,000 |
1997/07/08 | 683 | 702 | 683 | 693 | 62,000 |
1997/07/07 | 710 | 710 | 684 | 684 | 154,000 |
1997/07/04 | 700 | 700 | 686 | 692 | 127,000 |
1997/07/03 | 710 | 710 | 699 | 700 | 470,000 |
1997/07/02 | 703 | 711 | 700 | 710 | 425,000 |
1997/07/01 | 700 | 718 | 690 | 692 | 235,000 |
1997/06/30 | 735 | 742 | 729 | 730 | 133,000 |
1997/06/27 | 745 | 750 | 730 | 735 | 308,000 |
1997/06/26 | 746 | 750 | 732 | 735 | 189,000 |
1997/06/25 | 755 | 760 | 736 | 736 | 134,000 |
1997/06/24 | 738 | 748 | 730 | 748 | 81,000 |
1997/06/23 | 750 | 750 | 741 | 748 | 49,000 |
1997/06/20 | 764 | 764 | 740 | 740 | 78,000 |
1997/06/19 | 743 | 764 | 743 | 764 | 67,000 |
1997/06/18 | 763 | 765 | 749 | 760 | 70,000 |
1997/06/17 | 753 | 763 | 740 | 763 | 174,000 |
1997/06/16 | 756 | 763 | 747 | 753 | 243,000 |
1997/06/13 | 764 | 764 | 745 | 755 | 1,274,000 |
1997/06/12 | 750 | 770 | 747 | 754 | 282,000 |
1997/06/11 | 779 | 785 | 750 | 750 | 351,000 |
1997/06/10 | 745 | 787 | 745 | 786 | 242,000 |
1997/06/09 | 772 | 780 | 746 | 755 | 86,000 |
1997/06/06 | 756 | 778 | 750 | 778 | 100,000 |
1997/06/05 | 771 | 771 | 753 | 766 | 259,000 |
1997/06/04 | 765 | 775 | 761 | 775 | 166,000 |
1997/06/03 | 764 | 779 | 761 | 775 | 276,000 |
1997/06/02 | 750 | 766 | 739 | 764 | 841,000 |
1997/05/30 | 753 | 753 | 740 | 750 | 69,000 |
1997/05/29 | 760 | 760 | 742 | 753 | 256,000 |
1997/05/28 | 751 | 766 | 750 | 766 | 447,000 |
1997/05/27 | 765 | 774 | 751 | 751 | 286,000 |
1997/05/26 | 765 | 765 | 760 | 760 | 106,000 |
1997/05/23 | 778 | 778 | 765 | 765 | 268,000 |
1997/05/22 | 765 | 779 | 757 | 779 | 282,000 |
1997/05/21 | 778 | 788 | 753 | 753 | 399,000 |
1997/05/20 | 792 | 794 | 771 | 785 | 290,000 |
1997/05/19 | 783 | 799 | 782 | 794 | 630,000 |
1997/05/16 | 767 | 790 | 762 | 790 | 424,000 |
1997/05/15 | 754 | 768 | 739 | 767 | 141,000 |
1997/05/14 | 747 | 765 | 746 | 764 | 175,000 |
1997/05/13 | 764 | 785 | 750 | 750 | 401,000 |
1997/05/12 | 737 | 759 | 736 | 759 | 349,000 |
1997/05/09 | 764 | 764 | 738 | 738 | 661,000 |
1997/05/08 | 753 | 760 | 747 | 759 | 183,000 |
1997/05/07 | 759 | 770 | 753 | 753 | 266,000 |
1997/05/06 | 742 | 769 | 742 | 769 | 827,000 |
1997/05/02 | 737 | 748 | 737 | 741 | 366,000 |
1997/05/01 | 750 | 765 | 741 | 741 | 318,000 |
1997/04/30 | 739 | 748 | 736 | 748 | 131,000 |
1997/04/28 | 739 | 745 | 731 | 731 | 97,000 |
1997/04/25 | 728 | 739 | 728 | 730 | 312,000 |
1997/04/24 | 731 | 740 | 729 | 732 | 321,000 |
1997/04/23 | 723 | 733 | 720 | 729 | 480,000 |
1997/04/22 | 719 | 729 | 715 | 719 | 380,000 |
1997/04/21 | 738 | 739 | 718 | 720 | 250,000 |
1997/04/18 | 735 | 738 | 725 | 738 | 428,000 |
1997/04/17 | 712 | 726 | 712 | 716 | 414,000 |
1997/04/16 | 722 | 722 | 714 | 722 | 238,000 |
1997/04/15 | 729 | 735 | 711 | 722 | 194,000 |
1997/04/14 | 718 | 725 | 706 | 722 | 168,000 |
1997/04/11 | 685 | 729 | 685 | 725 | 497,000 |
1997/04/10 | 686 | 700 | 685 | 685 | 196,000 |
1997/04/09 | 708 | 713 | 681 | 681 | 369,000 |
1997/04/08 | 697 | 715 | 690 | 715 | 210,000 |
1997/04/07 | 709 | 715 | 695 | 701 | 162,000 |
1997/04/04 | 695 | 715 | 689 | 707 | 588,000 |
1997/04/03 | 703 | 720 | 699 | 713 | 299,000 |
1997/04/02 | 710 | 715 | 695 | 699 | 438,000 |
1997/04/01 | 705 | 721 | 704 | 713 | 285,000 |
1997/03/31 | 729 | 745 | 710 | 735 | 260,000 |
1997/03/28 | 728 | 729 | 710 | 729 | 119,000 |
1997/03/27 | 755 | 756 | 700 | 729 | 413,000 |
1997/03/26 | 748 | 756 | 732 | 745 | 159,000 |
1997/03/25 | 743 | 760 | 740 | 745 | 383,000 |
1997/03/24 | 799 | 799 | 736 | 736 | 272,000 |
1997/03/21 | 754 | 790 | 751 | 789 | 218,000 |
1997/03/19 | 780 | 784 | 750 | 769 | 263,000 |
1997/03/18 | 725 | 780 | 725 | 780 | 405,000 |
1997/03/17 | 722 | 725 | 701 | 722 | 1,075,000 |
1997/03/14 | 703 | 725 | 703 | 722 | 1,330,000 |
1997/03/13 | 723 | 729 | 715 | 723 | 384,000 |
1997/03/12 | 753 | 753 | 731 | 738 | 191,000 |
1997/03/11 | 739 | 768 | 736 | 768 | 274,000 |
1997/03/10 | 715 | 729 | 705 | 729 | 257,000 |
1997/03/07 | 700 | 705 | 690 | 705 | 327,000 |
1997/03/06 | 725 | 731 | 703 | 710 | 272,000 |
1997/03/05 | 726 | 727 | 710 | 711 | 307,000 |
1997/03/04 | 709 | 726 | 709 | 726 | 445,000 |
1997/03/03 | 722 | 729 | 708 | 712 | 187,000 |
1997/02/28 | 755 | 755 | 724 | 727 | 340,000 |
1997/02/27 | 757 | 765 | 745 | 745 | 155,000 |
1997/02/26 | 763 | 768 | 745 | 747 | 241,000 |
1997/02/25 | 735 | 769 | 735 | 769 | 110,000 |
1997/02/24 | 746 | 755 | 739 | 739 | 321,000 |
1997/02/21 | 737 | 755 | 737 | 753 | 412,000 |
1997/02/20 | 724 | 750 | 715 | 744 | 524,000 |
1997/02/19 | 676 | 715 | 670 | 705 | 196,000 |
1997/02/18 | 685 | 686 | 673 | 675 | 159,000 |
1997/02/17 | 693 | 705 | 681 | 685 | 163,000 |
1997/02/14 | 716 | 716 | 698 | 699 | 319,000 |
1997/02/13 | 716 | 716 | 701 | 706 | 173,000 |
1997/02/12 | 714 | 723 | 695 | 696 | 150,000 |
1997/02/10 | 698 | 724 | 686 | 715 | 227,000 |
1997/02/07 | 716 | 730 | 682 | 688 | 403,000 |
1997/02/06 | 715 | 726 | 700 | 709 | 173,000 |
1997/02/05 | 710 | 715 | 694 | 715 | 255,000 |
1997/02/04 | 702 | 735 | 692 | 700 | 328,000 |
1997/02/03 | 725 | 725 | 682 | 682 | 198,000 |
1997/01/31 | 712 | 739 | 712 | 718 | 295,000 |
1997/01/30 | 702 | 718 | 665 | 672 | 271,000 |
1997/01/29 | 710 | 710 | 662 | 708 | 493,000 |
1997/01/28 | 666 | 713 | 661 | 713 | 178,000 |
1997/01/27 | 687 | 689 | 667 | 667 | 361,000 |
1997/01/24 | 708 | 708 | 692 | 697 | 248,000 |
1997/01/23 | 703 | 717 | 700 | 702 | 148,000 |
1997/01/22 | 679 | 708 | 672 | 705 | 301,000 |
1997/01/21 | 657 | 680 | 652 | 665 | 596,000 |
1997/01/20 | 699 | 699 | 652 | 656 | 653,000 |
1997/01/17 | 690 | 704 | 680 | 681 | 241,000 |
1997/01/16 | 680 | 697 | 670 | 697 | 283,000 |
1997/01/14 | 684 | 710 | 671 | 673 | 419,000 |
1997/01/13 | 638 | 714 | 615 | 714 | 562,000 |
1997/01/10 | 676 | 715 | 632 | 636 | 998,000 |
1997/01/09 | 753 | 765 | 697 | 697 | 256,000 |
1997/01/08 | 742 | 769 | 739 | 753 | 212,000 |
1997/01/07 | 781 | 789 | 732 | 732 | 159,000 |
1997/01/06 | 784 | 792 | 780 | 780 | 80,000 |