7205 日野自動車(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 876 | 880 | 860 | 869 | 36,000 | 869 |
| 1995-12-28 | 890 | 898 | 872 | 872 | 120,000 | 872 |
| 1995-12-27 | 894 | 900 | 888 | 900 | 96,000 | 900 |
| 1995-12-26 | 874 | 881 | 871 | 874 | 107,000 | 874 |
| 1995-12-25 | 871 | 875 | 862 | 870 | 64,000 | 870 |
| 1995-12-22 | 869 | 885 | 860 | 872 | 346,000 | 872 |
| 1995-12-21 | 816 | 833 | 815 | 829 | 219,000 | 829 |
| 1995-12-20 | 844 | 844 | 817 | 817 | 151,000 | 817 |
| 1995-12-19 | 845 | 845 | 835 | 835 | 362,000 | 835 |
| 1995-12-18 | 832 | 857 | 830 | 855 | 339,000 | 855 |
| 1995-12-15 | 825 | 825 | 811 | 820 | 197,000 | 820 |
| 1995-12-14 | 814 | 830 | 807 | 830 | 175,000 | 830 |
| 1995-12-13 | 818 | 826 | 812 | 813 | 115,000 | 813 |
| 1995-12-12 | 816 | 817 | 808 | 808 | 77,000 | 808 |
| 1995-12-11 | 812 | 815 | 802 | 806 | 92,000 | 806 |
| 1995-12-08 | 836 | 836 | 800 | 802 | 1,849,000 | 802 |
| 1995-12-07 | 813 | 828 | 796 | 828 | 353,000 | 828 |
| 1995-12-06 | 790 | 813 | 790 | 800 | 151,000 | 800 |
| 1995-12-05 | 806 | 807 | 784 | 793 | 94,000 | 793 |
| 1995-12-04 | 806 | 812 | 803 | 812 | 192,000 | 812 |
| 1995-12-01 | 802 | 806 | 789 | 795 | 294,000 | 795 |
| 1995-11-30 | 797 | 814 | 793 | 793 | 248,000 | 793 |
| 1995-11-29 | 790 | 809 | 790 | 793 | 102,000 | 793 |
| 1995-11-28 | 800 | 813 | 800 | 809 | 181,000 | 809 |
| 1995-11-27 | 773 | 813 | 773 | 800 | 273,000 | 800 |
| 1995-11-24 | 777 | 777 | 760 | 770 | 55,000 | 770 |
| 1995-11-22 | 780 | 785 | 771 | 771 | 90,000 | 771 |
| 1995-11-21 | 793 | 810 | 777 | 800 | 144,000 | 800 |
| 1995-11-20 | 795 | 799 | 775 | 793 | 202,000 | 793 |
| 1995-11-17 | 788 | 800 | 786 | 799 | 223,000 | 799 |
| 1995-11-16 | 770 | 774 | 756 | 770 | 189,000 | 770 |
| 1995-11-15 | 774 | 774 | 761 | 770 | 165,000 | 770 |
| 1995-11-14 | 743 | 754 | 743 | 754 | 97,000 | 754 |
| 1995-11-13 | 759 | 776 | 740 | 744 | 95,000 | 744 |
| 1995-11-10 | 747 | 749 | 738 | 749 | 238,000 | 749 |
| 1995-11-09 | 750 | 782 | 745 | 745 | 138,000 | 745 |
| 1995-11-08 | 767 | 767 | 747 | 748 | 76,000 | 748 |
| 1995-11-07 | 777 | 789 | 767 | 787 | 27,000 | 787 |
| 1995-11-06 | 780 | 795 | 778 | 787 | 318,000 | 787 |
| 1995-11-02 | 750 | 790 | 746 | 790 | 168,000 | 790 |
| 1995-11-01 | 734 | 745 | 732 | 745 | 305,000 | 745 |
| 1995-10-31 | 730 | 739 | 730 | 735 | 117,000 | 735 |
| 1995-10-30 | 720 | 740 | 715 | 730 | 122,000 | 730 |
| 1995-10-27 | 750 | 750 | 710 | 710 | 285,000 | 710 |
| 1995-10-26 | 781 | 781 | 736 | 742 | 278,000 | 742 |
| 1995-10-25 | 796 | 796 | 780 | 780 | 70,000 | 780 |
| 1995-10-24 | 808 | 817 | 804 | 805 | 151,000 | 805 |
| 1995-10-23 | 810 | 810 | 796 | 808 | 76,000 | 808 |
| 1995-10-20 | 809 | 814 | 799 | 814 | 96,000 | 814 |
| 1995-10-19 | 798 | 808 | 790 | 799 | 138,000 | 799 |
| 1995-10-18 | 784 | 799 | 775 | 798 | 101,000 | 798 |
| 1995-10-17 | 797 | 807 | 781 | 784 | 180,000 | 784 |
| 1995-10-16 | 800 | 814 | 794 | 797 | 152,000 | 797 |
| 1995-10-13 | 780 | 811 | 780 | 800 | 311,000 | 800 |
| 1995-10-12 | 790 | 790 | 777 | 780 | 278,000 | 780 |
| 1995-10-11 | 780 | 792 | 775 | 792 | 226,000 | 792 |
| 1995-10-09 | 814 | 814 | 774 | 780 | 144,000 | 780 |
| 1995-10-06 | 794 | 818 | 794 | 818 | 232,000 | 818 |
| 1995-10-05 | 808 | 808 | 788 | 797 | 119,000 | 797 |
| 1995-10-04 | 813 | 814 | 802 | 814 | 147,000 | 814 |
| 1995-10-03 | 775 | 814 | 773 | 812 | 106,000 | 812 |
| 1995-10-02 | 781 | 783 | 772 | 772 | 106,000 | 772 |
| 1995-09-29 | 813 | 814 | 772 | 780 | 242,000 | 780 |
| 1995-09-28 | 795 | 814 | 795 | 805 | 70,000 | 805 |
| 1995-09-27 | 814 | 814 | 793 | 805 | 178,000 | 805 |
| 1995-09-26 | 809 | 814 | 799 | 814 | 70,000 | 814 |
| 1995-09-25 | 811 | 814 | 792 | 792 | 227,000 | 792 |
| 1995-09-22 | 791 | 802 | 791 | 792 | 194,000 | 792 |
| 1995-09-21 | 793 | 807 | 792 | 801 | 194,000 | 801 |
| 1995-09-20 | 831 | 831 | 791 | 793 | 289,000 | 793 |
| 1995-09-19 | 823 | 832 | 815 | 821 | 246,000 | 821 |
| 1995-09-18 | 871 | 871 | 832 | 832 | 368,000 | 832 |
| 1995-09-14 | 872 | 876 | 872 | 876 | 154,000 | 876 |
| 1995-09-13 | 847 | 874 | 847 | 862 | 171,000 | 862 |
| 1995-09-12 | 865 | 865 | 846 | 847 | 149,000 | 847 |
| 1995-09-11 | 852 | 871 | 849 | 849 | 180,000 | 849 |
| 1995-09-08 | 871 | 878 | 851 | 862 | 2,685,000 | 862 |
| 1995-09-07 | 807 | 821 | 791 | 821 | 158,000 | 821 |
| 1995-09-06 | 810 | 815 | 788 | 788 | 109,000 | 788 |
| 1995-09-05 | 800 | 815 | 800 | 800 | 241,000 | 800 |
| 1995-09-04 | 860 | 860 | 800 | 809 | 144,000 | 809 |
| 1995-09-01 | 850 | 875 | 839 | 870 | 113,000 | 870 |
| 1995-08-31 | 856 | 878 | 856 | 868 | 121,000 | 868 |
| 1995-08-30 | 867 | 880 | 850 | 855 | 113,000 | 855 |
| 1995-08-29 | 877 | 877 | 857 | 871 | 132,000 | 871 |
| 1995-08-28 | 842 | 869 | 834 | 867 | 93,000 | 867 |
| 1995-08-25 | 873 | 874 | 858 | 862 | 105,000 | 862 |
| 1995-08-24 | 858 | 875 | 852 | 874 | 147,000 | 874 |
| 1995-08-23 | 861 | 880 | 861 | 862 | 100,000 | 862 |
| 1995-08-22 | 854 | 876 | 854 | 861 | 224,000 | 861 |
| 1995-08-21 | 857 | 858 | 838 | 854 | 88,000 | 854 |
| 1995-08-18 | 846 | 866 | 838 | 866 | 324,000 | 866 |
| 1995-08-17 | 846 | 859 | 836 | 855 | 315,000 | 855 |
| 1995-08-16 | 800 | 859 | 800 | 826 | 578,000 | 826 |
| 1995-08-15 | 760 | 771 | 760 | 771 | 283,000 | 771 |
| 1995-08-14 | 752 | 773 | 752 | 767 | 124,000 | 767 |
| 1995-08-11 | 783 | 783 | 743 | 745 | 433,000 | 745 |
| 1995-08-10 | 775 | 775 | 750 | 775 | 124,000 | 775 |
| 1995-08-09 | 776 | 780 | 761 | 779 | 133,000 | 779 |
| 1995-08-08 | 749 | 776 | 735 | 776 | 140,000 | 776 |
| 1995-08-07 | 765 | 770 | 733 | 750 | 157,000 | 750 |
| 1995-08-04 | 770 | 770 | 754 | 763 | 181,000 | 763 |
| 1995-08-03 | 778 | 785 | 754 | 754 | 206,000 | 754 |
| 1995-08-02 | 741 | 780 | 741 | 778 | 231,000 | 778 |
| 1995-08-01 | 765 | 765 | 741 | 741 | 171,000 | 741 |
| 1995-07-31 | 770 | 819 | 770 | 791 | 209,000 | 791 |
| 1995-07-28 | 760 | 781 | 754 | 781 | 183,000 | 781 |
| 1995-07-27 | 748 | 780 | 743 | 770 | 450,000 | 770 |
| 1995-07-26 | 751 | 755 | 743 | 748 | 320,000 | 748 |
| 1995-07-25 | 785 | 790 | 760 | 761 | 166,000 | 761 |
| 1995-07-24 | 800 | 801 | 792 | 795 | 111,000 | 795 |
| 1995-07-21 | 815 | 820 | 787 | 800 | 316,000 | 800 |
| 1995-07-20 | 800 | 815 | 790 | 806 | 147,000 | 806 |
| 1995-07-19 | 810 | 810 | 780 | 800 | 211,000 | 800 |
| 1995-07-18 | 840 | 840 | 805 | 818 | 135,000 | 818 |
| 1995-07-17 | 820 | 847 | 807 | 840 | 293,000 | 840 |
| 1995-07-14 | 825 | 837 | 790 | 815 | 429,000 | 815 |
| 1995-07-13 | 816 | 835 | 806 | 815 | 236,000 | 815 |
| 1995-07-12 | 829 | 837 | 805 | 806 | 306,000 | 806 |
| 1995-07-11 | 782 | 820 | 781 | 820 | 220,000 | 820 |
| 1995-07-10 | 798 | 830 | 770 | 780 | 748,000 | 780 |
| 1995-07-07 | 728 | 774 | 727 | 758 | 621,000 | 758 |
| 1995-07-06 | 709 | 710 | 679 | 708 | 225,000 | 708 |
| 1995-07-05 | 662 | 694 | 662 | 689 | 72,000 | 689 |
| 1995-07-04 | 670 | 694 | 660 | 692 | 250,000 | 692 |
| 1995-07-03 | 655 | 655 | 625 | 650 | 192,000 | 650 |
| 1995-06-30 | 658 | 678 | 650 | 655 | 128,000 | 655 |
| 1995-06-29 | 670 | 670 | 640 | 663 | 284,000 | 663 |
| 1995-06-28 | 643 | 662 | 643 | 650 | 111,000 | 650 |
| 1995-06-27 | 672 | 672 | 662 | 662 | 343,000 | 662 |
| 1995-06-26 | 708 | 708 | 672 | 672 | 148,000 | 672 |
| 1995-06-23 | 692 | 699 | 690 | 699 | 126,000 | 699 |
| 1995-06-22 | 694 | 694 | 670 | 690 | 138,000 | 690 |
| 1995-06-21 | 664 | 694 | 664 | 694 | 172,000 | 694 |
| 1995-06-20 | 667 | 668 | 651 | 664 | 221,000 | 664 |
| 1995-06-19 | 636 | 660 | 630 | 647 | 126,000 | 647 |
| 1995-06-16 | 652 | 658 | 625 | 626 | 329,000 | 626 |
| 1995-06-15 | 625 | 645 | 616 | 645 | 334,000 | 645 |
| 1995-06-14 | 633 | 649 | 625 | 625 | 143,000 | 625 |
| 1995-06-13 | 637 | 654 | 620 | 620 | 141,000 | 620 |
| 1995-06-12 | 649 | 649 | 614 | 637 | 180,000 | 637 |
| 1995-06-09 | 690 | 702 | 650 | 650 | 1,341,000 | 650 |
| 1995-06-08 | 692 | 693 | 690 | 690 | 248,000 | 690 |
| 1995-06-07 | 670 | 695 | 670 | 691 | 348,000 | 691 |
| 1995-06-06 | 691 | 693 | 664 | 680 | 112,000 | 680 |
| 1995-06-05 | 689 | 698 | 680 | 698 | 61,000 | 698 |
| 1995-06-02 | 687 | 709 | 687 | 699 | 180,000 | 699 |
| 1995-06-01 | 660 | 687 | 653 | 687 | 115,000 | 687 |
| 1995-05-31 | 693 | 693 | 650 | 650 | 293,000 | 650 |
| 1995-05-30 | 666 | 696 | 666 | 693 | 141,000 | 693 |
| 1995-05-29 | 650 | 664 | 650 | 664 | 64,000 | 664 |
| 1995-05-26 | 654 | 675 | 651 | 670 | 125,000 | 670 |
| 1995-05-25 | 691 | 695 | 650 | 651 | 199,000 | 651 |
| 1995-05-24 | 700 | 714 | 695 | 696 | 199,000 | 696 |
| 1995-05-23 | 680 | 705 | 676 | 700 | 244,000 | 700 |
| 1995-05-22 | 690 | 690 | 676 | 683 | 151,000 | 683 |
| 1995-05-19 | 699 | 702 | 690 | 700 | 205,000 | 700 |
| 1995-05-18 | 726 | 730 | 692 | 714 | 187,000 | 714 |
| 1995-05-17 | 703 | 727 | 703 | 727 | 222,000 | 727 |
| 1995-05-16 | 698 | 716 | 698 | 716 | 104,000 | 716 |
| 1995-05-15 | 693 | 728 | 693 | 728 | 124,000 | 728 |
| 1995-05-12 | 690 | 700 | 690 | 693 | 452,000 | 693 |
| 1995-05-11 | 738 | 739 | 700 | 700 | 247,000 | 700 |
| 1995-05-10 | 736 | 744 | 732 | 740 | 186,000 | 740 |
| 1995-05-09 | 748 | 748 | 733 | 743 | 133,000 | 743 |
| 1995-05-08 | 753 | 754 | 738 | 748 | 419,000 | 748 |
| 1995-05-02 | 752 | 762 | 750 | 762 | 264,000 | 762 |
| 1995-05-01 | 763 | 763 | 751 | 761 | 44,000 | 761 |
| 1995-04-28 | 779 | 779 | 752 | 752 | 139,000 | 752 |
| 1995-04-27 | 804 | 804 | 778 | 780 | 212,000 | 780 |
| 1995-04-26 | 801 | 809 | 788 | 794 | 334,000 | 794 |
| 1995-04-25 | 770 | 810 | 770 | 805 | 486,000 | 805 |
| 1995-04-24 | 792 | 800 | 760 | 770 | 190,000 | 770 |
| 1995-04-21 | 778 | 802 | 776 | 802 | 348,000 | 802 |
| 1995-04-20 | 766 | 769 | 761 | 768 | 277,000 | 768 |
| 1995-04-19 | 735 | 752 | 730 | 751 | 230,000 | 751 |
| 1995-04-18 | 728 | 745 | 718 | 745 | 325,000 | 745 |
| 1995-04-17 | 730 | 735 | 703 | 735 | 272,000 | 735 |
| 1995-04-14 | 743 | 757 | 738 | 738 | 590,000 | 738 |
| 1995-04-13 | 727 | 746 | 727 | 742 | 125,000 | 742 |
| 1995-04-12 | 730 | 738 | 727 | 735 | 89,000 | 735 |
| 1995-04-11 | 726 | 735 | 722 | 730 | 167,000 | 730 |
| 1995-04-10 | 680 | 730 | 674 | 726 | 150,000 | 726 |
| 1995-04-07 | 681 | 690 | 670 | 670 | 147,000 | 670 |
| 1995-04-06 | 694 | 698 | 684 | 685 | 231,000 | 685 |
| 1995-04-05 | 675 | 705 | 662 | 699 | 167,000 | 699 |
| 1995-04-04 | 676 | 686 | 660 | 673 | 352,000 | 673 |
| 1995-04-03 | 704 | 710 | 662 | 670 | 391,000 | 670 |
| 1995-03-31 | 770 | 770 | 693 | 694 | 308,000 | 694 |
| 1995-03-30 | 760 | 763 | 756 | 756 | 99,000 | 756 |
| 1995-03-29 | 763 | 780 | 737 | 760 | 166,000 | 760 |
| 1995-03-28 | 756 | 764 | 735 | 755 | 138,000 | 755 |
| 1995-03-27 | 735 | 760 | 732 | 760 | 186,000 | 760 |
| 1995-03-24 | 723 | 730 | 714 | 730 | 119,000 | 730 |
| 1995-03-23 | 746 | 749 | 725 | 733 | 164,000 | 733 |
| 1995-03-22 | 745 | 758 | 720 | 756 | 366,000 | 756 |
| 1995-03-20 | 746 | 764 | 731 | 745 | 181,000 | 745 |
| 1995-03-17 | 775 | 786 | 731 | 746 | 96,000 | 746 |
| 1995-03-16 | 780 | 780 | 756 | 774 | 39,000 | 774 |
| 1995-03-15 | 756 | 799 | 756 | 790 | 245,000 | 790 |
| 1995-03-14 | 774 | 778 | 751 | 766 | 138,000 | 766 |
| 1995-03-13 | 744 | 759 | 729 | 759 | 219,000 | 759 |
| 1995-03-10 | 770 | 779 | 735 | 735 | 1,540,000 | 735 |
| 1995-03-09 | 762 | 785 | 762 | 774 | 121,000 | 774 |
| 1995-03-08 | 771 | 791 | 750 | 752 | 157,000 | 752 |
| 1995-03-07 | 781 | 786 | 777 | 781 | 117,000 | 781 |
| 1995-03-06 | 756 | 779 | 752 | 774 | 101,000 | 774 |
| 1995-03-03 | 750 | 780 | 750 | 760 | 90,000 | 760 |
| 1995-03-02 | 753 | 781 | 753 | 758 | 221,000 | 758 |
| 1995-03-01 | 759 | 759 | 705 | 725 | 306,000 | 725 |
| 1995-02-28 | 790 | 802 | 750 | 760 | 123,000 | 760 |
| 1995-02-27 | 780 | 790 | 764 | 780 | 243,000 | 780 |
| 1995-02-24 | 829 | 837 | 810 | 818 | 128,000 | 818 |
| 1995-02-23 | 850 | 850 | 810 | 820 | 185,000 | 820 |
| 1995-02-22 | 835 | 859 | 835 | 845 | 229,000 | 845 |
| 1995-02-21 | 817 | 831 | 815 | 815 | 317,000 | 815 |
| 1995-02-20 | 822 | 822 | 815 | 818 | 154,000 | 818 |
| 1995-02-17 | 825 | 851 | 818 | 822 | 510,000 | 822 |
| 1995-02-16 | 833 | 833 | 821 | 825 | 268,000 | 825 |
| 1995-02-15 | 850 | 850 | 830 | 830 | 187,000 | 830 |
| 1995-02-14 | 875 | 875 | 851 | 852 | 233,000 | 852 |
| 1995-02-13 | 885 | 886 | 878 | 879 | 86,000 | 879 |
| 1995-02-10 | 889 | 895 | 884 | 885 | 349,000 | 885 |
| 1995-02-09 | 884 | 893 | 884 | 885 | 1,158,000 | 885 |
| 1995-02-08 | 898 | 900 | 876 | 884 | 189,000 | 884 |
| 1995-02-07 | 901 | 902 | 891 | 893 | 1,090,000 | 893 |
| 1995-02-06 | 909 | 909 | 892 | 907 | 100,000 | 907 |
| 1995-02-03 | 898 | 909 | 895 | 909 | 120,000 | 909 |
| 1995-02-02 | 900 | 900 | 883 | 892 | 133,000 | 892 |
| 1995-02-01 | 910 | 915 | 899 | 899 | 482,000 | 899 |
| 1995-01-31 | 930 | 930 | 902 | 915 | 165,000 | 915 |
| 1995-01-30 | 916 | 955 | 916 | 931 | 211,000 | 931 |
| 1995-01-27 | 912 | 931 | 911 | 915 | 220,000 | 915 |
| 1995-01-26 | 913 | 931 | 912 | 912 | 113,000 | 912 |
| 1995-01-25 | 917 | 932 | 916 | 916 | 167,000 | 916 |
| 1995-01-24 | 929 | 932 | 907 | 907 | 242,000 | 907 |
| 1995-01-23 | 943 | 944 | 928 | 932 | 414,000 | 932 |
| 1995-01-20 | 951 | 951 | 942 | 943 | 266,000 | 943 |
| 1995-01-19 | 953 | 962 | 945 | 954 | 144,000 | 954 |
| 1995-01-18 | 951 | 971 | 948 | 953 | 61,000 | 953 |
| 1995-01-17 | 971 | 971 | 950 | 970 | 64,000 | 970 |
| 1995-01-13 | 981 | 981 | 970 | 971 | 532,000 | 971 |
| 1995-01-12 | 972 | 981 | 970 | 971 | 124,000 | 971 |
| 1995-01-11 | 977 | 977 | 975 | 977 | 133,000 | 977 |
| 1995-01-10 | 953 | 977 | 953 | 977 | 141,000 | 977 |
| 1995-01-09 | 960 | 960 | 957 | 957 | 84,000 | 957 |
| 1995-01-06 | 949 | 960 | 949 | 960 | 77,000 | 960 |
| 1995-01-05 | 966 | 966 | 957 | 959 | 42,000 | 959 |
| 1995-01-04 | 966 | 966 | 960 | 966 | 42,000 | 966 |
分割・併合履歴 ： なし
