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 |
---|---|---|---|---|---|
2004/12/30 | 763 | 765 | 761 | 761 | 709,000 |
2004/12/29 | 761 | 766 | 756 | 757 | 1,507,000 |
2004/12/28 | 766 | 768 | 764 | 766 | 1,375,000 |
2004/12/27 | 765 | 770 | 759 | 765 | 749,000 |
2004/12/24 | 760 | 768 | 757 | 767 | 1,316,000 |
2004/12/22 | 757 | 759 | 746 | 758 | 1,602,000 |
2004/12/21 | 746 | 758 | 740 | 757 | 3,366,000 |
2004/12/20 | 733 | 735 | 718 | 726 | 2,474,000 |
2004/12/17 | 704 | 713 | 695 | 703 | 927,000 |
2004/12/16 | 697 | 703 | 692 | 703 | 788,000 |
2004/12/15 | 703 | 705 | 693 | 701 | 902,000 |
2004/12/14 | 691 | 707 | 690 | 702 | 1,702,000 |
2004/12/13 | 697 | 698 | 693 | 694 | 1,010,000 |
2004/12/10 | 686 | 696 | 686 | 693 | 4,492,000 |
2004/12/09 | 693 | 697 | 687 | 695 | 1,644,000 |
2004/12/08 | 680 | 696 | 680 | 696 | 1,594,000 |
2004/12/07 | 705 | 705 | 690 | 691 | 1,137,000 |
2004/12/06 | 705 | 707 | 699 | 704 | 1,959,000 |
2004/12/03 | 697 | 709 | 695 | 704 | 1,786,000 |
2004/12/02 | 691 | 691 | 684 | 687 | 1,032,000 |
2004/12/01 | 673 | 678 | 666 | 671 | 965,000 |
2004/11/30 | 695 | 696 | 679 | 683 | 1,841,000 |
2004/11/29 | 680 | 694 | 675 | 690 | 1,146,000 |
2004/11/26 | 669 | 683 | 669 | 674 | 775,000 |
2004/11/25 | 684 | 686 | 671 | 677 | 1,246,000 |
2004/11/24 | 687 | 694 | 680 | 688 | 1,568,000 |
2004/11/22 | 678 | 680 | 663 | 677 | 2,526,000 |
2004/11/19 | 695 | 701 | 688 | 698 | 1,681,000 |
2004/11/18 | 704 | 710 | 681 | 688 | 2,169,000 |
2004/11/17 | 721 | 721 | 705 | 705 | 1,842,000 |
2004/11/16 | 725 | 726 | 713 | 713 | 1,145,000 |
2004/11/15 | 719 | 723 | 713 | 715 | 1,313,000 |
2004/11/12 | 703 | 712 | 702 | 710 | 1,895,000 |
2004/11/11 | 714 | 716 | 701 | 702 | 1,647,000 |
2004/11/10 | 712 | 717 | 705 | 708 | 970,000 |
2004/11/09 | 709 | 720 | 701 | 708 | 1,442,000 |
2004/11/08 | 721 | 721 | 702 | 702 | 1,184,000 |
2004/11/05 | 705 | 714 | 703 | 711 | 1,570,000 |
2004/11/04 | 710 | 717 | 707 | 710 | 1,221,000 |
2004/11/02 | 700 | 705 | 695 | 701 | 2,231,000 |
2004/11/01 | 707 | 707 | 683 | 690 | 2,180,000 |
2004/10/29 | 710 | 714 | 703 | 706 | 2,430,000 |
2004/10/28 | 717 | 734 | 710 | 718 | 3,128,000 |
2004/10/27 | 725 | 733 | 701 | 707 | 8,564,000 |
2004/10/26 | 775 | 790 | 744 | 754 | 3,427,000 |
2004/10/25 | 752 | 783 | 751 | 779 | 1,221,000 |
2004/10/22 | 779 | 787 | 774 | 782 | 1,199,000 |
2004/10/21 | 785 | 788 | 769 | 773 | 1,623,000 |
2004/10/20 | 774 | 789 | 755 | 778 | 3,383,000 |
2004/10/19 | 758 | 772 | 756 | 768 | 1,474,000 |
2004/10/18 | 760 | 762 | 744 | 757 | 2,264,000 |
2004/10/15 | 760 | 772 | 755 | 768 | 1,003,000 |
2004/10/14 | 785 | 790 | 773 | 773 | 939,000 |
2004/10/13 | 802 | 804 | 792 | 792 | 854,000 |
2004/10/12 | 805 | 805 | 786 | 792 | 826,000 |
2004/10/08 | 796 | 815 | 792 | 808 | 2,052,000 |
2004/10/07 | 798 | 799 | 792 | 795 | 666,000 |
2004/10/06 | 791 | 799 | 786 | 794 | 1,136,000 |
2004/10/05 | 789 | 799 | 785 | 792 | 937,000 |
2004/10/04 | 783 | 789 | 774 | 788 | 1,040,000 |
2004/10/01 | 769 | 785 | 769 | 779 | 945,000 |
2004/09/30 | 770 | 777 | 764 | 768 | 1,969,000 |
2004/09/29 | 774 | 774 | 756 | 769 | 2,065,000 |
2004/09/28 | 768 | 775 | 754 | 769 | 1,675,000 |
2004/09/27 | 773 | 787 | 773 | 778 | 1,681,000 |
2004/09/24 | 769 | 784 | 761 | 777 | 2,378,000 |
2004/09/22 | 769 | 779 | 750 | 774 | 1,771,000 |
2004/09/21 | 778 | 778 | 762 | 768 | 1,036,000 |
2004/09/17 | 777 | 777 | 759 | 768 | 1,503,000 |
2004/09/16 | 758 | 772 | 757 | 770 | 829,000 |
2004/09/15 | 778 | 784 | 761 | 764 | 1,131,000 |
2004/09/14 | 767 | 790 | 767 | 775 | 2,105,000 |
2004/09/13 | 741 | 767 | 741 | 762 | 1,587,000 |
2004/09/10 | 738 | 749 | 732 | 745 | 4,116,000 |
2004/09/09 | 761 | 766 | 747 | 748 | 1,544,000 |
2004/09/08 | 770 | 774 | 753 | 757 | 1,400,000 |
2004/09/07 | 753 | 767 | 744 | 760 | 3,155,000 |
2004/09/06 | 733 | 748 | 724 | 742 | 1,474,000 |
2004/09/03 | 735 | 738 | 718 | 723 | 1,481,000 |
2004/09/02 | 725 | 730 | 715 | 725 | 564,000 |
2004/09/01 | 732 | 736 | 723 | 726 | 796,000 |
2004/08/31 | 741 | 742 | 725 | 729 | 738,000 |
2004/08/30 | 734 | 747 | 734 | 745 | 414,000 |
2004/08/27 | 730 | 739 | 730 | 737 | 622,000 |
2004/08/26 | 746 | 752 | 733 | 735 | 702,000 |
2004/08/25 | 740 | 753 | 734 | 745 | 704,000 |
2004/08/24 | 744 | 744 | 727 | 736 | 775,000 |
2004/08/23 | 735 | 743 | 729 | 735 | 841,000 |
2004/08/20 | 730 | 741 | 723 | 731 | 628,000 |
2004/08/19 | 735 | 738 | 726 | 731 | 1,056,000 |
2004/08/18 | 732 | 734 | 722 | 734 | 925,000 |
2004/08/17 | 719 | 728 | 719 | 722 | 545,000 |
2004/08/16 | 730 | 730 | 708 | 718 | 1,045,000 |
2004/08/13 | 742 | 750 | 727 | 735 | 1,477,000 |
2004/08/12 | 750 | 763 | 749 | 752 | 394,000 |
2004/08/11 | 750 | 760 | 745 | 755 | 948,000 |
2004/08/10 | 758 | 758 | 738 | 746 | 1,253,000 |
2004/08/09 | 732 | 753 | 731 | 748 | 731,000 |
2004/08/06 | 750 | 757 | 746 | 752 | 1,005,000 |
2004/08/05 | 762 | 765 | 752 | 754 | 2,150,000 |
2004/08/04 | 785 | 785 | 750 | 764 | 2,933,000 |
2004/08/03 | 810 | 810 | 781 | 785 | 1,396,000 |
2004/08/02 | 804 | 816 | 800 | 806 | 1,097,000 |
2004/07/30 | 805 | 806 | 790 | 800 | 1,566,000 |
2004/07/29 | 800 | 812 | 785 | 790 | 1,540,000 |
2004/07/28 | 816 | 816 | 800 | 805 | 1,833,000 |
2004/07/27 | 825 | 829 | 790 | 796 | 1,659,000 |
2004/07/26 | 816 | 825 | 816 | 825 | 794,000 |
2004/07/23 | 832 | 840 | 825 | 832 | 765,000 |
2004/07/22 | 832 | 838 | 824 | 834 | 1,051,000 |
2004/07/21 | 814 | 856 | 814 | 851 | 4,688,000 |
2004/07/20 | 795 | 809 | 786 | 801 | 1,291,000 |
2004/07/16 | 792 | 800 | 786 | 794 | 1,947,000 |
2004/07/15 | 799 | 804 | 785 | 800 | 1,174,000 |
2004/07/14 | 805 | 805 | 784 | 784 | 978,000 |
2004/07/13 | 800 | 807 | 792 | 802 | 1,267,000 |
2004/07/12 | 774 | 812 | 768 | 805 | 2,200,000 |
2004/07/09 | 747 | 764 | 747 | 764 | 1,262,000 |
2004/07/08 | 753 | 759 | 745 | 756 | 1,467,000 |
2004/07/07 | 751 | 758 | 745 | 752 | 1,657,000 |
2004/07/06 | 766 | 780 | 766 | 769 | 581,000 |
2004/07/05 | 784 | 785 | 775 | 776 | 443,000 |
2004/07/02 | 785 | 789 | 771 | 785 | 1,054,000 |
2004/07/01 | 783 | 793 | 783 | 793 | 1,381,000 |
2004/06/30 | 794 | 794 | 782 | 790 | 1,074,000 |
2004/06/29 | 781 | 795 | 781 | 793 | 1,558,000 |
2004/06/28 | 765 | 785 | 761 | 780 | 995,000 |
2004/06/25 | 777 | 777 | 760 | 767 | 1,152,000 |
2004/06/24 | 781 | 785 | 775 | 777 | 948,000 |
2004/06/23 | 781 | 786 | 767 | 780 | 1,381,000 |
2004/06/22 | 789 | 789 | 775 | 781 | 783,000 |
2004/06/21 | 767 | 792 | 767 | 787 | 1,703,000 |
2004/06/18 | 782 | 782 | 749 | 766 | 1,574,000 |
2004/06/17 | 783 | 793 | 773 | 787 | 1,826,000 |
2004/06/16 | 763 | 780 | 762 | 780 | 1,922,000 |
2004/06/15 | 765 | 766 | 755 | 762 | 1,549,000 |
2004/06/14 | 745 | 766 | 740 | 757 | 2,518,000 |
2004/06/11 | 746 | 747 | 735 | 741 | 3,186,000 |
2004/06/10 | 711 | 747 | 711 | 742 | 2,119,000 |
2004/06/09 | 708 | 722 | 708 | 713 | 1,130,000 |
2004/06/08 | 723 | 725 | 714 | 718 | 1,169,000 |
2004/06/07 | 707 | 726 | 702 | 720 | 3,057,000 |
2004/06/04 | 692 | 703 | 686 | 700 | 1,055,000 |
2004/06/03 | 700 | 706 | 683 | 690 | 2,417,000 |
2004/06/02 | 690 | 701 | 686 | 694 | 2,494,000 |
2004/06/01 | 674 | 697 | 670 | 684 | 3,363,000 |
2004/05/31 | 661 | 669 | 652 | 664 | 1,204,000 |
2004/05/28 | 658 | 668 | 655 | 665 | 905,000 |
2004/05/27 | 649 | 655 | 648 | 652 | 867,000 |
2004/05/26 | 662 | 663 | 641 | 658 | 1,685,000 |
2004/05/25 | 647 | 653 | 633 | 643 | 863,000 |
2004/05/24 | 633 | 655 | 633 | 652 | 2,325,000 |
2004/05/21 | 620 | 634 | 615 | 632 | 1,587,000 |
2004/05/20 | 622 | 639 | 610 | 626 | 1,770,000 |
2004/05/19 | 625 | 635 | 614 | 628 | 1,194,000 |
2004/05/18 | 606 | 625 | 606 | 618 | 1,682,000 |
2004/05/17 | 626 | 631 | 612 | 616 | 1,210,000 |
2004/05/14 | 631 | 637 | 620 | 636 | 2,164,000 |
2004/05/13 | 661 | 661 | 636 | 641 | 1,745,000 |
2004/05/12 | 640 | 664 | 634 | 661 | 2,948,000 |
2004/05/11 | 632 | 637 | 606 | 631 | 3,240,000 |
2004/05/10 | 640 | 648 | 631 | 631 | 3,066,000 |
2004/05/07 | 655 | 655 | 633 | 650 | 2,552,000 |
2004/05/06 | 675 | 677 | 658 | 660 | 2,782,000 |
2004/04/30 | 654 | 655 | 634 | 655 | 1,982,000 |
2004/04/28 | 660 | 666 | 654 | 660 | 2,898,000 |
2004/04/27 | 685 | 712 | 660 | 668 | 6,772,000 |
2004/04/26 | 692 | 692 | 680 | 683 | 1,603,000 |
2004/04/23 | 711 | 712 | 684 | 691 | 1,378,000 |
2004/04/22 | 705 | 707 | 693 | 698 | 1,396,000 |
2004/04/21 | 691 | 707 | 686 | 696 | 1,357,000 |
2004/04/20 | 690 | 692 | 679 | 683 | 1,031,000 |
2004/04/19 | 697 | 697 | 664 | 685 | 1,642,000 |
2004/04/16 | 691 | 707 | 681 | 692 | 2,003,000 |
2004/04/15 | 718 | 718 | 691 | 694 | 1,471,000 |
2004/04/14 | 720 | 722 | 701 | 710 | 1,730,000 |
2004/04/13 | 738 | 738 | 717 | 720 | 1,445,000 |
2004/04/12 | 744 | 746 | 734 | 738 | 615,000 |
2004/04/09 | 745 | 745 | 734 | 734 | 1,245,000 |
2004/04/08 | 739 | 748 | 735 | 744 | 780,000 |
2004/04/07 | 745 | 750 | 735 | 748 | 991,000 |
2004/04/06 | 746 | 752 | 741 | 750 | 626,000 |
2004/04/05 | 741 | 755 | 733 | 745 | 699,000 |
2004/04/02 | 730 | 747 | 729 | 731 | 1,193,000 |
2004/04/01 | 756 | 758 | 728 | 729 | 854,000 |
2004/03/31 | 746 | 759 | 734 | 751 | 711,000 |
2004/03/30 | 757 | 763 | 741 | 750 | 764,000 |
2004/03/29 | 740 | 762 | 734 | 747 | 669,000 |
2004/03/26 | 754 | 758 | 745 | 750 | 859,000 |
2004/03/25 | 726 | 740 | 726 | 736 | 636,000 |
2004/03/24 | 724 | 735 | 715 | 724 | 732,000 |
2004/03/23 | 716 | 743 | 710 | 723 | 787,000 |
2004/03/22 | 730 | 742 | 724 | 725 | 547,000 |
2004/03/19 | 739 | 746 | 732 | 732 | 852,000 |
2004/03/18 | 760 | 760 | 735 | 735 | 661,000 |
2004/03/17 | 730 | 754 | 730 | 743 | 1,070,000 |
2004/03/16 | 738 | 739 | 724 | 727 | 660,000 |
2004/03/15 | 745 | 748 | 734 | 740 | 953,000 |
2004/03/12 | 730 | 740 | 717 | 737 | 4,073,000 |
2004/03/11 | 730 | 759 | 728 | 741 | 1,154,000 |
2004/03/10 | 756 | 760 | 743 | 748 | 1,046,000 |
2004/03/09 | 770 | 770 | 747 | 765 | 1,084,000 |
2004/03/08 | 758 | 778 | 752 | 775 | 2,295,000 |
2004/03/05 | 753 | 753 | 742 | 743 | 1,359,000 |
2004/03/04 | 743 | 757 | 734 | 734 | 3,255,000 |
2004/03/03 | 739 | 740 | 728 | 733 | 821,000 |
2004/03/02 | 729 | 740 | 723 | 739 | 1,353,000 |
2004/03/01 | 720 | 736 | 708 | 723 | 2,337,000 |
2004/02/27 | 691 | 710 | 684 | 710 | 2,138,000 |
2004/02/26 | 674 | 685 | 671 | 685 | 824,000 |
2004/02/25 | 682 | 682 | 667 | 668 | 817,000 |
2004/02/24 | 692 | 695 | 675 | 675 | 1,423,000 |
2004/02/23 | 673 | 693 | 672 | 681 | 1,103,000 |
2004/02/20 | 674 | 680 | 670 | 673 | 893,000 |
2004/02/19 | 679 | 684 | 673 | 673 | 1,106,000 |
2004/02/18 | 678 | 687 | 675 | 675 | 1,334,000 |
2004/02/17 | 671 | 677 | 669 | 672 | 794,000 |
2004/02/16 | 664 | 674 | 663 | 671 | 1,060,000 |
2004/02/13 | 656 | 663 | 656 | 657 | 967,000 |
2004/02/12 | 675 | 682 | 660 | 661 | 1,006,000 |
2004/02/10 | 672 | 687 | 671 | 674 | 639,000 |
2004/02/09 | 692 | 698 | 668 | 679 | 1,580,000 |
2004/02/06 | 705 | 705 | 687 | 691 | 1,022,000 |
2004/02/05 | 691 | 704 | 690 | 701 | 634,000 |
2004/02/04 | 712 | 712 | 694 | 699 | 1,485,000 |
2004/02/03 | 702 | 719 | 690 | 704 | 878,000 |
2004/02/02 | 715 | 716 | 701 | 701 | 1,113,000 |
2004/01/30 | 711 | 723 | 704 | 713 | 2,273,000 |
2004/01/29 | 685 | 690 | 678 | 687 | 1,329,000 |
2004/01/28 | 700 | 700 | 688 | 689 | 1,758,000 |
2004/01/27 | 727 | 731 | 714 | 714 | 868,000 |
2004/01/26 | 725 | 726 | 712 | 717 | 726,000 |
2004/01/23 | 738 | 738 | 723 | 726 | 965,000 |
2004/01/22 | 731 | 746 | 725 | 731 | 1,496,000 |
2004/01/21 | 734 | 736 | 711 | 716 | 1,804,000 |
2004/01/20 | 737 | 748 | 732 | 735 | 1,096,000 |
2004/01/19 | 732 | 741 | 730 | 736 | 773,000 |
2004/01/16 | 725 | 745 | 722 | 730 | 1,206,000 |
2004/01/15 | 748 | 748 | 713 | 725 | 1,377,000 |
2004/01/14 | 745 | 748 | 737 | 747 | 938,000 |
2004/01/13 | 760 | 763 | 736 | 749 | 1,817,000 |
2004/01/09 | 768 | 784 | 763 | 766 | 1,572,000 |
2004/01/08 | 771 | 784 | 760 | 763 | 1,965,000 |
2004/01/07 | 794 | 794 | 765 | 773 | 1,655,000 |
2004/01/06 | 812 | 817 | 774 | 784 | 2,232,000 |
2004/01/05 | 770 | 805 | 764 | 800 | 1,365,000 |