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 |
---|---|---|---|---|---|
2012/12/28 | 750 | 777 | 749 | 773 | 3,627,000 |
2012/12/27 | 733 | 744 | 728 | 737 | 1,904,000 |
2012/12/26 | 730 | 735 | 714 | 724 | 2,312,000 |
2012/12/25 | 716 | 729 | 714 | 716 | 919,000 |
2012/12/21 | 732 | 737 | 709 | 709 | 2,210,000 |
2012/12/20 | 727 | 731 | 718 | 719 | 2,337,000 |
2012/12/19 | 710 | 734 | 709 | 734 | 3,973,000 |
2012/12/18 | 686 | 702 | 683 | 696 | 2,821,000 |
2012/12/17 | 701 | 707 | 691 | 691 | 2,463,000 |
2012/12/14 | 687 | 696 | 680 | 691 | 5,047,000 |
2012/12/13 | 697 | 702 | 692 | 695 | 2,762,000 |
2012/12/12 | 704 | 705 | 688 | 694 | 2,423,000 |
2012/12/11 | 690 | 698 | 690 | 694 | 1,568,000 |
2012/12/10 | 712 | 712 | 691 | 700 | 1,997,000 |
2012/12/07 | 710 | 713 | 706 | 709 | 1,304,000 |
2012/12/06 | 714 | 718 | 711 | 714 | 1,433,000 |
2012/12/05 | 698 | 715 | 697 | 704 | 1,489,000 |
2012/12/04 | 704 | 710 | 699 | 705 | 1,613,000 |
2012/12/03 | 716 | 720 | 708 | 712 | 1,769,000 |
2012/11/30 | 710 | 713 | 701 | 708 | 2,007,000 |
2012/11/29 | 699 | 706 | 697 | 703 | 2,032,000 |
2012/11/28 | 690 | 706 | 688 | 692 | 1,597,000 |
2012/11/27 | 704 | 714 | 696 | 704 | 2,438,000 |
2012/11/26 | 700 | 716 | 698 | 708 | 3,660,000 |
2012/11/22 | 676 | 689 | 672 | 687 | 2,321,000 |
2012/11/21 | 653 | 670 | 652 | 661 | 2,770,000 |
2012/11/20 | 660 | 660 | 644 | 649 | 1,843,000 |
2012/11/19 | 654 | 659 | 651 | 652 | 2,058,000 |
2012/11/16 | 624 | 643 | 623 | 640 | 3,606,000 |
2012/11/15 | 609 | 624 | 609 | 620 | 2,175,000 |
2012/11/14 | 618 | 619 | 604 | 606 | 2,235,000 |
2012/11/13 | 624 | 631 | 620 | 623 | 2,555,000 |
2012/11/12 | 618 | 622 | 616 | 617 | 1,731,000 |
2012/11/09 | 619 | 627 | 611 | 623 | 2,280,000 |
2012/11/08 | 603 | 623 | 603 | 622 | 2,268,000 |
2012/11/07 | 622 | 627 | 611 | 617 | 2,466,000 |
2012/11/06 | 632 | 634 | 617 | 620 | 2,205,000 |
2012/11/05 | 623 | 639 | 623 | 636 | 1,610,000 |
2012/11/02 | 631 | 638 | 626 | 630 | 2,945,000 |
2012/11/01 | 619 | 627 | 614 | 623 | 2,113,000 |
2012/10/31 | 612 | 628 | 611 | 616 | 3,787,000 |
2012/10/30 | 607 | 630 | 605 | 621 | 7,626,000 |
2012/10/29 | 597 | 606 | 593 | 603 | 3,937,000 |
2012/10/26 | 589 | 600 | 587 | 597 | 5,185,000 |
2012/10/25 | 578 | 584 | 575 | 582 | 2,497,000 |
2012/10/24 | 579 | 587 | 577 | 581 | 2,753,000 |
2012/10/23 | 580 | 588 | 578 | 584 | 2,647,000 |
2012/10/22 | 563 | 575 | 559 | 571 | 2,948,000 |
2012/10/19 | 579 | 581 | 557 | 573 | 8,054,000 |
2012/10/18 | 575 | 587 | 574 | 579 | 2,368,000 |
2012/10/17 | 577 | 577 | 568 | 571 | 2,061,000 |
2012/10/16 | 573 | 576 | 567 | 570 | 2,445,000 |
2012/10/15 | 555 | 570 | 552 | 568 | 3,120,000 |
2012/10/12 | 545 | 560 | 545 | 552 | 4,189,000 |
2012/10/11 | 534 | 541 | 531 | 535 | 2,835,000 |
2012/10/10 | 530 | 540 | 528 | 536 | 2,450,000 |
2012/10/09 | 549 | 558 | 543 | 544 | 2,524,000 |
2012/10/05 | 546 | 557 | 543 | 554 | 3,608,000 |
2012/10/04 | 530 | 558 | 530 | 550 | 5,540,000 |
2012/10/03 | 512 | 534 | 511 | 529 | 4,571,000 |
2012/10/02 | 517 | 520 | 511 | 512 | 2,093,000 |
2012/10/01 | 505 | 512 | 496 | 511 | 3,274,000 |
2012/09/28 | 517 | 518 | 505 | 511 | 2,275,000 |
2012/09/27 | 510 | 516 | 507 | 513 | 2,809,000 |
2012/09/26 | 522 | 529 | 513 | 514 | 2,270,000 |
2012/09/25 | 525 | 529 | 520 | 527 | 3,227,000 |
2012/09/24 | 535 | 539 | 530 | 532 | 1,973,000 |
2012/09/21 | 549 | 551 | 539 | 540 | 2,312,000 |
2012/09/20 | 566 | 569 | 552 | 554 | 3,253,000 |
2012/09/19 | 555 | 566 | 544 | 562 | 3,065,000 |
2012/09/18 | 559 | 559 | 547 | 549 | 2,543,000 |
2012/09/14 | 546 | 559 | 546 | 555 | 3,225,000 |
2012/09/13 | 545 | 546 | 538 | 542 | 1,117,000 |
2012/09/12 | 538 | 546 | 533 | 544 | 2,473,000 |
2012/09/11 | 534 | 535 | 527 | 531 | 1,270,000 |
2012/09/10 | 544 | 544 | 530 | 539 | 2,168,000 |
2012/09/07 | 550 | 552 | 544 | 549 | 1,856,000 |
2012/09/06 | 530 | 534 | 524 | 533 | 2,256,000 |
2012/09/05 | 542 | 543 | 529 | 531 | 1,419,000 |
2012/09/04 | 541 | 541 | 534 | 538 | 1,742,000 |
2012/09/03 | 541 | 546 | 537 | 541 | 1,716,000 |
2012/08/31 | 551 | 551 | 537 | 540 | 3,377,000 |
2012/08/30 | 569 | 569 | 551 | 557 | 2,919,000 |
2012/08/29 | 581 | 585 | 574 | 577 | 1,548,000 |
2012/08/28 | 581 | 584 | 571 | 575 | 1,838,000 |
2012/08/27 | 580 | 583 | 577 | 579 | 1,212,000 |
2012/08/24 | 568 | 575 | 564 | 573 | 1,419,000 |
2012/08/23 | 566 | 578 | 564 | 575 | 1,335,000 |
2012/08/22 | 582 | 583 | 569 | 575 | 1,794,000 |
2012/08/21 | 585 | 588 | 581 | 584 | 884,000 |
2012/08/20 | 587 | 590 | 582 | 587 | 2,125,000 |
2012/08/17 | 570 | 586 | 568 | 584 | 2,583,000 |
2012/08/16 | 556 | 573 | 556 | 567 | 1,886,000 |
2012/08/15 | 554 | 558 | 544 | 551 | 1,808,000 |
2012/08/14 | 563 | 574 | 548 | 551 | 3,513,000 |
2012/08/13 | 558 | 563 | 556 | 559 | 813,000 |
2012/08/10 | 568 | 573 | 556 | 561 | 1,674,000 |
2012/08/09 | 563 | 572 | 556 | 569 | 1,901,000 |
2012/08/08 | 572 | 577 | 562 | 568 | 2,618,000 |
2012/08/07 | 544 | 563 | 543 | 561 | 2,771,000 |
2012/08/06 | 537 | 548 | 537 | 541 | 2,090,000 |
2012/08/03 | 538 | 538 | 522 | 527 | 2,626,000 |
2012/08/02 | 533 | 549 | 533 | 543 | 2,636,000 |
2012/08/01 | 540 | 541 | 531 | 535 | 1,797,000 |
2012/07/31 | 541 | 549 | 536 | 546 | 3,262,000 |
2012/07/30 | 533 | 540 | 531 | 539 | 2,059,000 |
2012/07/27 | 530 | 546 | 521 | 526 | 4,569,000 |
2012/07/26 | 524 | 527 | 498 | 510 | 6,052,000 |
2012/07/25 | 534 | 534 | 514 | 519 | 3,675,000 |
2012/07/24 | 526 | 539 | 520 | 537 | 4,103,000 |
2012/07/23 | 526 | 531 | 521 | 525 | 2,508,000 |
2012/07/20 | 544 | 545 | 533 | 536 | 2,381,000 |
2012/07/19 | 539 | 546 | 534 | 543 | 2,818,000 |
2012/07/18 | 547 | 549 | 533 | 534 | 3,570,000 |
2012/07/17 | 551 | 555 | 539 | 539 | 2,912,000 |
2012/07/13 | 543 | 556 | 542 | 550 | 5,534,000 |
2012/07/12 | 575 | 575 | 549 | 550 | 4,501,000 |
2012/07/11 | 571 | 576 | 567 | 575 | 2,617,000 |
2012/07/10 | 586 | 589 | 574 | 574 | 2,054,000 |
2012/07/09 | 595 | 598 | 585 | 586 | 1,935,000 |
2012/07/06 | 607 | 613 | 594 | 599 | 3,763,000 |
2012/07/05 | 608 | 613 | 604 | 612 | 2,701,000 |
2012/07/04 | 597 | 609 | 596 | 607 | 2,673,000 |
2012/07/03 | 581 | 597 | 581 | 595 | 3,018,000 |
2012/07/02 | 577 | 583 | 570 | 579 | 2,918,000 |
2012/06/29 | 561 | 576 | 557 | 572 | 3,134,000 |
2012/06/28 | 560 | 564 | 554 | 562 | 2,692,000 |
2012/06/27 | 552 | 555 | 544 | 553 | 1,944,000 |
2012/06/26 | 556 | 557 | 546 | 551 | 3,713,000 |
2012/06/25 | 568 | 569 | 560 | 560 | 1,732,000 |
2012/06/22 | 553 | 563 | 551 | 559 | 2,076,000 |
2012/06/21 | 546 | 564 | 546 | 561 | 2,355,000 |
2012/06/20 | 550 | 553 | 542 | 546 | 1,932,000 |
2012/06/19 | 548 | 552 | 540 | 544 | 1,914,000 |
2012/06/18 | 546 | 554 | 546 | 550 | 2,253,000 |
2012/06/15 | 539 | 547 | 532 | 534 | 2,917,000 |
2012/06/14 | 528 | 536 | 522 | 534 | 2,751,000 |
2012/06/13 | 530 | 533 | 521 | 533 | 2,159,000 |
2012/06/12 | 513 | 532 | 513 | 530 | 2,548,000 |
2012/06/11 | 523 | 533 | 523 | 527 | 2,764,000 |
2012/06/08 | 520 | 522 | 505 | 510 | 4,912,000 |
2012/06/07 | 515 | 520 | 507 | 515 | 2,263,000 |
2012/06/06 | 497 | 507 | 493 | 505 | 2,684,000 |
2012/06/05 | 491 | 495 | 481 | 493 | 3,873,000 |
2012/06/04 | 492 | 494 | 485 | 490 | 2,444,000 |
2012/06/01 | 517 | 517 | 503 | 505 | 3,212,000 |
2012/05/31 | 518 | 522 | 512 | 521 | 2,487,000 |
2012/05/30 | 516 | 526 | 515 | 525 | 2,663,000 |
2012/05/29 | 519 | 524 | 505 | 523 | 4,436,000 |
2012/05/28 | 535 | 535 | 519 | 524 | 2,225,000 |
2012/05/25 | 521 | 536 | 521 | 531 | 3,323,000 |
2012/05/24 | 528 | 529 | 515 | 522 | 2,143,000 |
2012/05/23 | 533 | 535 | 524 | 527 | 3,197,000 |
2012/05/22 | 525 | 531 | 524 | 527 | 1,568,000 |
2012/05/21 | 508 | 523 | 508 | 518 | 1,950,000 |
2012/05/18 | 522 | 522 | 508 | 515 | 2,812,000 |
2012/05/17 | 521 | 536 | 518 | 533 | 2,739,000 |
2012/05/16 | 545 | 551 | 518 | 527 | 5,144,000 |
2012/05/15 | 554 | 554 | 532 | 544 | 4,013,000 |
2012/05/14 | 568 | 568 | 558 | 558 | 1,953,000 |
2012/05/11 | 552 | 566 | 552 | 560 | 3,451,000 |
2012/05/10 | 550 | 558 | 542 | 552 | 2,192,000 |
2012/05/09 | 568 | 568 | 550 | 555 | 2,910,000 |
2012/05/08 | 558 | 573 | 555 | 569 | 3,287,000 |
2012/05/07 | 562 | 568 | 549 | 551 | 2,346,000 |
2012/05/02 | 568 | 577 | 566 | 574 | 2,081,000 |
2012/05/01 | 562 | 569 | 553 | 562 | 1,890,000 |
2012/04/27 | 580 | 584 | 566 | 570 | 2,927,000 |
2012/04/26 | 573 | 582 | 571 | 575 | 2,735,000 |
2012/04/25 | 562 | 567 | 556 | 567 | 1,267,000 |
2012/04/24 | 554 | 560 | 550 | 556 | 2,110,000 |
2012/04/23 | 568 | 569 | 557 | 564 | 1,259,000 |
2012/04/20 | 570 | 570 | 557 | 562 | 1,443,000 |
2012/04/19 | 564 | 571 | 558 | 567 | 2,444,000 |
2012/04/18 | 556 | 568 | 556 | 565 | 1,737,000 |
2012/04/17 | 552 | 556 | 542 | 546 | 2,812,000 |
2012/04/16 | 553 | 556 | 540 | 542 | 1,791,000 |
2012/04/13 | 558 | 563 | 554 | 559 | 4,218,000 |
2012/04/12 | 545 | 561 | 542 | 558 | 4,737,000 |
2012/04/11 | 536 | 554 | 531 | 536 | 7,243,000 |
2012/04/10 | 559 | 578 | 546 | 551 | 6,641,000 |
2012/04/09 | 557 | 558 | 549 | 552 | 2,480,000 |
2012/04/06 | 576 | 576 | 566 | 567 | 2,388,000 |
2012/04/05 | 584 | 585 | 570 | 584 | 3,102,000 |
2012/04/04 | 602 | 603 | 583 | 588 | 2,686,000 |
2012/04/03 | 600 | 604 | 593 | 602 | 1,719,000 |
2012/04/02 | 602 | 612 | 601 | 604 | 2,628,000 |
2012/03/30 | 595 | 600 | 588 | 598 | 2,076,000 |
2012/03/29 | 595 | 598 | 592 | 594 | 1,426,000 |
2012/03/28 | 588 | 599 | 586 | 597 | 1,346,000 |
2012/03/27 | 590 | 594 | 587 | 591 | 1,923,000 |
2012/03/26 | 575 | 586 | 574 | 579 | 1,889,000 |
2012/03/23 | 569 | 576 | 569 | 573 | 1,433,000 |
2012/03/22 | 574 | 585 | 572 | 579 | 2,359,000 |
2012/03/21 | 576 | 579 | 573 | 576 | 1,380,000 |
2012/03/19 | 584 | 586 | 579 | 581 | 2,043,000 |
2012/03/16 | 594 | 594 | 581 | 584 | 2,451,000 |
2012/03/15 | 585 | 597 | 581 | 593 | 2,682,000 |
2012/03/14 | 586 | 588 | 577 | 577 | 2,366,000 |
2012/03/13 | 580 | 586 | 571 | 572 | 2,304,000 |
2012/03/12 | 587 | 587 | 578 | 579 | 1,666,000 |
2012/03/09 | 573 | 584 | 568 | 577 | 5,933,000 |
2012/03/08 | 563 | 565 | 554 | 563 | 3,333,000 |
2012/03/07 | 554 | 562 | 552 | 560 | 3,255,000 |
2012/03/06 | 565 | 572 | 558 | 564 | 2,473,000 |
2012/03/05 | 562 | 571 | 557 | 563 | 2,531,000 |
2012/03/02 | 580 | 580 | 554 | 563 | 5,011,000 |
2012/03/01 | 584 | 587 | 567 | 574 | 2,758,000 |
2012/02/29 | 580 | 586 | 576 | 578 | 2,477,000 |
2012/02/28 | 570 | 577 | 562 | 575 | 2,781,000 |
2012/02/27 | 575 | 579 | 571 | 575 | 3,211,000 |
2012/02/24 | 566 | 569 | 562 | 565 | 1,968,000 |
2012/02/23 | 564 | 570 | 556 | 569 | 3,441,000 |
2012/02/22 | 551 | 564 | 551 | 560 | 2,457,000 |
2012/02/21 | 549 | 554 | 545 | 550 | 1,341,000 |
2012/02/20 | 555 | 560 | 552 | 554 | 1,451,000 |
2012/02/17 | 550 | 552 | 541 | 544 | 2,185,000 |
2012/02/16 | 538 | 546 | 535 | 538 | 1,959,000 |
2012/02/15 | 529 | 546 | 528 | 541 | 2,545,000 |
2012/02/14 | 520 | 528 | 519 | 526 | 2,235,000 |
2012/02/13 | 512 | 521 | 511 | 519 | 905,000 |
2012/02/10 | 526 | 526 | 515 | 516 | 1,632,000 |
2012/02/09 | 520 | 525 | 516 | 525 | 1,913,000 |
2012/02/08 | 527 | 530 | 518 | 522 | 1,648,000 |
2012/02/07 | 525 | 526 | 514 | 519 | 2,430,000 |
2012/02/06 | 522 | 532 | 520 | 529 | 2,670,000 |
2012/02/03 | 519 | 519 | 506 | 512 | 2,778,000 |
2012/02/02 | 514 | 525 | 511 | 521 | 3,367,000 |
2012/02/01 | 490 | 504 | 490 | 504 | 3,263,000 |
2012/01/31 | 497 | 511 | 486 | 489 | 4,035,000 |
2012/01/30 | 507 | 507 | 490 | 500 | 3,280,000 |
2012/01/27 | 514 | 516 | 508 | 512 | 1,323,000 |
2012/01/26 | 514 | 517 | 510 | 511 | 1,323,000 |
2012/01/25 | 506 | 514 | 506 | 509 | 1,863,000 |
2012/01/24 | 502 | 507 | 502 | 503 | 1,493,000 |
2012/01/23 | 497 | 501 | 496 | 498 | 896,000 |
2012/01/20 | 499 | 503 | 495 | 500 | 2,762,000 |
2012/01/19 | 492 | 502 | 492 | 494 | 1,994,000 |
2012/01/18 | 488 | 495 | 484 | 487 | 1,598,000 |
2012/01/17 | 480 | 489 | 480 | 487 | 1,525,000 |
2012/01/16 | 475 | 480 | 469 | 479 | 1,359,000 |
2012/01/13 | 474 | 477 | 472 | 474 | 2,258,000 |
2012/01/12 | 466 | 468 | 460 | 467 | 1,395,000 |
2012/01/11 | 462 | 467 | 460 | 467 | 887,000 |
2012/01/10 | 459 | 463 | 457 | 459 | 1,186,000 |
2012/01/06 | 465 | 467 | 452 | 459 | 1,632,000 |
2012/01/05 | 462 | 469 | 461 | 468 | 1,420,000 |
2012/01/04 | 470 | 473 | 463 | 466 | 1,826,000 |