7205 日野自動車(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 811 | 822 | 801 | 822 | 69,000 | 822 |
| 1996-12-27 | 820 | 830 | 811 | 811 | 237,000 | 811 |
| 1996-12-26 | 823 | 824 | 799 | 820 | 348,000 | 820 |
| 1996-12-25 | 806 | 825 | 803 | 825 | 153,000 | 825 |
| 1996-12-24 | 828 | 828 | 790 | 800 | 530,000 | 800 |
| 1996-12-20 | 810 | 825 | 808 | 823 | 467,000 | 823 |
| 1996-12-19 | 861 | 861 | 790 | 790 | 230,000 | 790 |
| 1996-12-18 | 878 | 883 | 861 | 861 | 131,000 | 861 |
| 1996-12-17 | 868 | 891 | 868 | 888 | 154,000 | 888 |
| 1996-12-16 | 870 | 880 | 870 | 878 | 161,000 | 878 |
| 1996-12-13 | 869 | 869 | 839 | 864 | 1,861,000 | 864 |
| 1996-12-12 | 855 | 869 | 846 | 869 | 144,000 | 869 |
| 1996-12-11 | 870 | 884 | 859 | 884 | 174,000 | 884 |
| 1996-12-10 | 865 | 874 | 855 | 874 | 130,000 | 874 |
| 1996-12-09 | 855 | 864 | 845 | 860 | 233,000 | 860 |
| 1996-12-06 | 855 | 860 | 815 | 815 | 730,000 | 815 |
| 1996-12-05 | 847 | 875 | 847 | 875 | 396,000 | 875 |
| 1996-12-04 | 839 | 849 | 836 | 847 | 394,000 | 847 |
| 1996-12-03 | 844 | 844 | 830 | 841 | 286,000 | 841 |
| 1996-12-02 | 877 | 877 | 845 | 845 | 302,000 | 845 |
| 1996-11-29 | 899 | 901 | 887 | 887 | 173,000 | 887 |
| 1996-11-28 | 913 | 913 | 899 | 899 | 344,000 | 899 |
| 1996-11-27 | 927 | 927 | 911 | 913 | 405,000 | 913 |
| 1996-11-26 | 957 | 957 | 927 | 930 | 290,000 | 930 |
| 1996-11-25 | 960 | 961 | 945 | 947 | 135,000 | 947 |
| 1996-11-22 | 954 | 960 | 949 | 960 | 205,000 | 960 |
| 1996-11-21 | 965 | 970 | 950 | 954 | 461,000 | 954 |
| 1996-11-20 | 950 | 972 | 945 | 955 | 468,000 | 955 |
| 1996-11-19 | 942 | 944 | 929 | 944 | 264,000 | 944 |
| 1996-11-18 | 968 | 971 | 941 | 941 | 219,000 | 941 |
| 1996-11-15 | 982 | 982 | 966 | 966 | 251,000 | 966 |
| 1996-11-14 | 988 | 995 | 982 | 982 | 82,000 | 982 |
| 1996-11-13 | 1,000 | 1,000 | 980 | 994 | 144,000 | 994 |
| 1996-11-12 | 1,000 | 1,010 | 994 | 1,010 | 235,000 | 1,010 |
| 1996-11-11 | 989 | 1,000 | 989 | 995 | 151,000 | 995 |
| 1996-11-08 | 966 | 1,010 | 966 | 990 | 678,000 | 990 |
| 1996-11-07 | 1,000 | 1,000 | 965 | 965 | 253,000 | 965 |
| 1996-11-06 | 977 | 1,000 | 970 | 990 | 347,000 | 990 |
| 1996-11-05 | 973 | 977 | 955 | 967 | 222,000 | 967 |
| 1996-11-01 | 975 | 984 | 971 | 971 | 422,000 | 971 |
| 1996-10-31 | 985 | 991 | 971 | 971 | 309,000 | 971 |
| 1996-10-30 | 960 | 984 | 953 | 971 | 1,010,000 | 971 |
| 1996-10-29 | 1,050 | 1,060 | 1,040 | 1,040 | 120,000 | 1,040 |
| 1996-10-28 | 1,030 | 1,050 | 1,030 | 1,050 | 148,000 | 1,050 |
| 1996-10-25 | 1,050 | 1,060 | 1,030 | 1,030 | 263,000 | 1,030 |
| 1996-10-24 | 1,060 | 1,070 | 1,050 | 1,050 | 118,000 | 1,050 |
| 1996-10-23 | 1,070 | 1,080 | 1,040 | 1,080 | 148,000 | 1,080 |
| 1996-10-22 | 1,070 | 1,090 | 1,060 | 1,090 | 279,000 | 1,090 |
| 1996-10-21 | 1,090 | 1,100 | 1,070 | 1,080 | 252,000 | 1,080 |
| 1996-10-18 | 1,110 | 1,140 | 1,090 | 1,090 | 795,000 | 1,090 |
| 1996-10-17 | 1,090 | 1,100 | 1,080 | 1,100 | 126,000 | 1,100 |
| 1996-10-16 | 1,100 | 1,100 | 1,090 | 1,100 | 170,000 | 1,100 |
| 1996-10-15 | 1,060 | 1,090 | 1,060 | 1,090 | 370,000 | 1,090 |
| 1996-10-14 | 1,050 | 1,050 | 1,030 | 1,050 | 134,000 | 1,050 |
| 1996-10-11 | 1,020 | 1,040 | 1,010 | 1,040 | 436,000 | 1,040 |
| 1996-10-09 | 1,030 | 1,040 | 1,020 | 1,040 | 214,000 | 1,040 |
| 1996-10-08 | 1,060 | 1,070 | 1,040 | 1,050 | 604,000 | 1,050 |
| 1996-10-07 | 1,080 | 1,090 | 1,070 | 1,080 | 118,000 | 1,080 |
| 1996-10-04 | 1,100 | 1,100 | 1,070 | 1,090 | 214,000 | 1,090 |
| 1996-10-03 | 1,130 | 1,140 | 1,110 | 1,130 | 798,000 | 1,130 |
| 1996-10-02 | 1,100 | 1,120 | 1,100 | 1,120 | 319,000 | 1,120 |
| 1996-10-01 | 1,090 | 1,110 | 1,080 | 1,090 | 282,000 | 1,090 |
| 1996-09-30 | 1,100 | 1,120 | 1,090 | 1,090 | 284,000 | 1,090 |
| 1996-09-27 | 1,080 | 1,120 | 1,080 | 1,110 | 239,000 | 1,110 |
| 1996-09-26 | 1,070 | 1,080 | 1,060 | 1,080 | 217,000 | 1,080 |
| 1996-09-25 | 1,060 | 1,070 | 1,050 | 1,070 | 122,000 | 1,070 |
| 1996-09-24 | 1,070 | 1,090 | 1,060 | 1,070 | 338,000 | 1,070 |
| 1996-09-20 | 1,070 | 1,090 | 1,060 | 1,070 | 278,000 | 1,070 |
| 1996-09-19 | 1,050 | 1,080 | 1,050 | 1,080 | 350,000 | 1,080 |
| 1996-09-18 | 1,040 | 1,070 | 1,030 | 1,060 | 518,000 | 1,060 |
| 1996-09-17 | 1,050 | 1,060 | 1,040 | 1,050 | 568,000 | 1,050 |
| 1996-09-13 | 992 | 1,050 | 990 | 1,040 | 1,858,000 | 1,040 |
| 1996-09-12 | 981 | 989 | 966 | 979 | 214,000 | 979 |
| 1996-09-11 | 988 | 988 | 975 | 984 | 195,000 | 984 |
| 1996-09-10 | 952 | 980 | 952 | 979 | 231,000 | 979 |
| 1996-09-09 | 953 | 953 | 944 | 945 | 100,000 | 945 |
| 1996-09-06 | 951 | 951 | 930 | 938 | 141,000 | 938 |
| 1996-09-05 | 942 | 957 | 941 | 955 | 282,000 | 955 |
| 1996-09-04 | 937 | 945 | 930 | 938 | 132,000 | 938 |
| 1996-09-03 | 940 | 945 | 933 | 936 | 165,000 | 936 |
| 1996-09-02 | 942 | 947 | 940 | 941 | 154,000 | 941 |
| 1996-08-30 | 960 | 960 | 940 | 940 | 315,000 | 940 |
| 1996-08-29 | 979 | 985 | 975 | 980 | 130,000 | 980 |
| 1996-08-28 | 994 | 995 | 976 | 982 | 98,000 | 982 |
| 1996-08-27 | 981 | 1,010 | 981 | 994 | 94,000 | 994 |
| 1996-08-26 | 1,000 | 1,010 | 995 | 1,000 | 124,000 | 1,000 |
| 1996-08-23 | 1,010 | 1,010 | 1,000 | 1,000 | 76,000 | 1,000 |
| 1996-08-22 | 1,000 | 1,010 | 1,000 | 1,010 | 159,000 | 1,010 |
| 1996-08-21 | 996 | 1,010 | 995 | 1,000 | 411,000 | 1,000 |
| 1996-08-20 | 995 | 995 | 981 | 994 | 239,000 | 994 |
| 1996-08-19 | 980 | 1,000 | 980 | 1,000 | 266,000 | 1,000 |
| 1996-08-16 | 994 | 994 | 983 | 985 | 339,000 | 985 |
| 1996-08-15 | 998 | 998 | 994 | 994 | 130,000 | 994 |
| 1996-08-14 | 996 | 998 | 986 | 998 | 277,000 | 998 |
| 1996-08-13 | 981 | 1,000 | 976 | 995 | 371,000 | 995 |
| 1996-08-12 | 980 | 989 | 972 | 981 | 337,000 | 981 |
| 1996-08-09 | 998 | 998 | 980 | 990 | 515,000 | 990 |
| 1996-08-08 | 992 | 998 | 991 | 998 | 312,000 | 998 |
| 1996-08-07 | 1,010 | 1,010 | 985 | 991 | 474,000 | 991 |
| 1996-08-06 | 1,010 | 1,020 | 1,010 | 1,010 | 123,000 | 1,010 |
| 1996-08-05 | 1,040 | 1,040 | 1,020 | 1,040 | 241,000 | 1,040 |
| 1996-08-02 | 1,050 | 1,060 | 1,030 | 1,040 | 200,000 | 1,040 |
| 1996-08-01 | 1,020 | 1,060 | 1,010 | 1,040 | 301,000 | 1,040 |
| 1996-07-31 | 1,000 | 1,020 | 995 | 1,010 | 234,000 | 1,010 |
| 1996-07-30 | 1,030 | 1,030 | 1,010 | 1,020 | 254,000 | 1,020 |
| 1996-07-29 | 1,050 | 1,060 | 1,040 | 1,050 | 213,000 | 1,050 |
| 1996-07-26 | 1,020 | 1,050 | 1,020 | 1,050 | 341,000 | 1,050 |
| 1996-07-25 | 1,010 | 1,020 | 1,000 | 1,010 | 504,000 | 1,010 |
| 1996-07-24 | 1,000 | 1,020 | 981 | 1,000 | 470,000 | 1,000 |
| 1996-07-23 | 1,010 | 1,020 | 999 | 1,010 | 313,000 | 1,010 |
| 1996-07-22 | 1,050 | 1,050 | 1,020 | 1,030 | 563,000 | 1,030 |
| 1996-07-19 | 1,030 | 1,040 | 1,030 | 1,040 | 528,000 | 1,040 |
| 1996-07-18 | 1,030 | 1,030 | 1,000 | 1,030 | 411,000 | 1,030 |
| 1996-07-17 | 1,040 | 1,050 | 1,010 | 1,040 | 411,000 | 1,040 |
| 1996-07-16 | 1,030 | 1,050 | 1,020 | 1,030 | 469,000 | 1,030 |
| 1996-07-15 | 1,040 | 1,050 | 1,030 | 1,050 | 186,000 | 1,050 |
| 1996-07-12 | 1,040 | 1,050 | 1,030 | 1,040 | 1,067,000 | 1,040 |
| 1996-07-11 | 1,060 | 1,070 | 1,050 | 1,050 | 303,000 | 1,050 |
| 1996-07-10 | 1,100 | 1,100 | 1,050 | 1,060 | 428,000 | 1,060 |
| 1996-07-09 | 1,100 | 1,110 | 1,090 | 1,100 | 201,000 | 1,100 |
| 1996-07-08 | 1,110 | 1,140 | 1,100 | 1,120 | 461,000 | 1,120 |
| 1996-07-05 | 1,100 | 1,130 | 1,100 | 1,120 | 301,000 | 1,120 |
| 1996-07-04 | 1,100 | 1,110 | 1,090 | 1,090 | 295,000 | 1,090 |
| 1996-07-03 | 1,090 | 1,120 | 1,080 | 1,100 | 372,000 | 1,100 |
| 1996-07-02 | 1,080 | 1,100 | 1,080 | 1,090 | 80,000 | 1,090 |
| 1996-07-01 | 1,100 | 1,100 | 1,080 | 1,100 | 305,000 | 1,100 |
| 1996-06-28 | 1,140 | 1,150 | 1,120 | 1,140 | 271,000 | 1,140 |
| 1996-06-27 | 1,150 | 1,180 | 1,100 | 1,120 | 818,000 | 1,120 |
| 1996-06-26 | 1,140 | 1,150 | 1,120 | 1,130 | 387,000 | 1,130 |
| 1996-06-25 | 1,160 | 1,160 | 1,120 | 1,140 | 596,000 | 1,140 |
| 1996-06-24 | 1,150 | 1,160 | 1,140 | 1,160 | 574,000 | 1,160 |
| 1996-06-21 | 1,130 | 1,190 | 1,130 | 1,150 | 942,000 | 1,150 |
| 1996-06-20 | 1,040 | 1,130 | 1,020 | 1,130 | 837,000 | 1,130 |
| 1996-06-19 | 1,050 | 1,060 | 1,010 | 1,010 | 395,000 | 1,010 |
| 1996-06-18 | 1,020 | 1,060 | 1,010 | 1,060 | 409,000 | 1,060 |
| 1996-06-17 | 1,030 | 1,040 | 1,020 | 1,020 | 250,000 | 1,020 |
| 1996-06-14 | 1,040 | 1,080 | 1,010 | 1,010 | 1,792,000 | 1,010 |
| 1996-06-13 | 979 | 1,020 | 978 | 1,020 | 432,000 | 1,020 |
| 1996-06-12 | 962 | 979 | 957 | 979 | 305,000 | 979 |
| 1996-06-11 | 945 | 957 | 945 | 952 | 268,000 | 952 |
| 1996-06-10 | 960 | 970 | 960 | 969 | 72,000 | 969 |
| 1996-06-07 | 964 | 975 | 950 | 975 | 110,000 | 975 |
| 1996-06-06 | 970 | 980 | 961 | 965 | 135,000 | 965 |
| 1996-06-05 | 970 | 973 | 945 | 964 | 75,000 | 964 |
| 1996-06-04 | 946 | 971 | 939 | 970 | 109,000 | 970 |
| 1996-06-03 | 972 | 972 | 940 | 940 | 262,000 | 940 |
| 1996-05-31 | 962 | 973 | 960 | 973 | 146,000 | 973 |
| 1996-05-30 | 957 | 960 | 948 | 954 | 142,000 | 954 |
| 1996-05-29 | 978 | 978 | 966 | 966 | 243,000 | 966 |
| 1996-05-28 | 965 | 984 | 964 | 980 | 274,000 | 980 |
| 1996-05-27 | 984 | 985 | 956 | 965 | 90,000 | 965 |
| 1996-05-24 | 955 | 984 | 954 | 984 | 115,000 | 984 |
| 1996-05-23 | 970 | 971 | 955 | 964 | 118,000 | 964 |
| 1996-05-22 | 975 | 985 | 962 | 965 | 155,000 | 965 |
| 1996-05-21 | 968 | 989 | 964 | 965 | 411,000 | 965 |
| 1996-05-20 | 985 | 998 | 978 | 978 | 407,000 | 978 |
| 1996-05-17 | 969 | 976 | 958 | 958 | 489,000 | 958 |
| 1996-05-16 | 956 | 981 | 956 | 968 | 324,000 | 968 |
| 1996-05-15 | 919 | 961 | 919 | 956 | 531,000 | 956 |
| 1996-05-14 | 879 | 893 | 879 | 889 | 95,000 | 889 |
| 1996-05-13 | 910 | 915 | 876 | 876 | 88,000 | 876 |
| 1996-05-10 | 891 | 911 | 885 | 911 | 300,000 | 911 |
| 1996-05-09 | 918 | 918 | 876 | 901 | 213,000 | 901 |
| 1996-05-08 | 896 | 929 | 891 | 918 | 103,000 | 918 |
| 1996-05-07 | 907 | 907 | 889 | 896 | 163,000 | 896 |
| 1996-05-02 | 916 | 919 | 897 | 908 | 295,000 | 908 |
| 1996-05-01 | 925 | 943 | 925 | 925 | 201,000 | 925 |
| 1996-04-30 | 932 | 937 | 928 | 931 | 149,000 | 931 |
| 1996-04-26 | 955 | 955 | 941 | 942 | 189,000 | 942 |
| 1996-04-25 | 959 | 959 | 951 | 951 | 59,000 | 951 |
| 1996-04-24 | 959 | 970 | 958 | 969 | 345,000 | 969 |
| 1996-04-23 | 968 | 970 | 968 | 968 | 251,000 | 968 |
| 1996-04-22 | 960 | 971 | 960 | 971 | 138,000 | 971 |
| 1996-04-19 | 949 | 960 | 944 | 960 | 289,000 | 960 |
| 1996-04-18 | 948 | 955 | 945 | 949 | 246,000 | 949 |
| 1996-04-17 | 940 | 949 | 940 | 948 | 179,000 | 948 |
| 1996-04-16 | 920 | 940 | 919 | 939 | 389,000 | 939 |
| 1996-04-15 | 928 | 930 | 920 | 920 | 303,000 | 920 |
| 1996-04-12 | 927 | 928 | 922 | 922 | 913,000 | 922 |
| 1996-04-11 | 950 | 954 | 940 | 944 | 253,000 | 944 |
| 1996-04-10 | 944 | 966 | 944 | 966 | 203,000 | 966 |
| 1996-04-09 | 950 | 966 | 945 | 964 | 224,000 | 964 |
| 1996-04-08 | 956 | 957 | 941 | 950 | 111,000 | 950 |
| 1996-04-05 | 945 | 973 | 943 | 969 | 170,000 | 969 |
| 1996-04-04 | 943 | 945 | 942 | 945 | 127,000 | 945 |
| 1996-04-03 | 947 | 950 | 941 | 945 | 324,000 | 945 |
| 1996-04-02 | 951 | 951 | 931 | 938 | 270,000 | 938 |
| 1996-04-01 | 951 | 978 | 950 | 962 | 422,000 | 962 |
| 1996-03-29 | 940 | 950 | 940 | 950 | 153,000 | 950 |
| 1996-03-28 | 959 | 965 | 930 | 950 | 227,000 | 950 |
| 1996-03-27 | 950 | 979 | 948 | 979 | 173,000 | 979 |
| 1996-03-26 | 961 | 980 | 960 | 970 | 370,000 | 970 |
| 1996-03-25 | 957 | 957 | 946 | 955 | 258,000 | 955 |
| 1996-03-22 | 955 | 955 | 939 | 948 | 183,000 | 948 |
| 1996-03-21 | 958 | 960 | 944 | 946 | 319,000 | 946 |
| 1996-03-19 | 930 | 955 | 930 | 951 | 454,000 | 951 |
| 1996-03-18 | 930 | 935 | 919 | 930 | 274,000 | 930 |
| 1996-03-15 | 892 | 930 | 886 | 930 | 281,000 | 930 |
| 1996-03-14 | 857 | 883 | 855 | 883 | 192,000 | 883 |
| 1996-03-13 | 890 | 890 | 845 | 857 | 133,000 | 857 |
| 1996-03-12 | 892 | 901 | 890 | 890 | 120,000 | 890 |
| 1996-03-11 | 899 | 906 | 882 | 883 | 193,000 | 883 |
| 1996-03-08 | 880 | 910 | 880 | 909 | 2,997,000 | 909 |
| 1996-03-07 | 887 | 900 | 885 | 900 | 144,000 | 900 |
| 1996-03-06 | 884 | 927 | 872 | 927 | 190,000 | 927 |
| 1996-03-05 | 902 | 910 | 898 | 904 | 150,000 | 904 |
| 1996-03-04 | 891 | 893 | 882 | 882 | 45,000 | 882 |
| 1996-03-01 | 862 | 891 | 858 | 881 | 152,000 | 881 |
| 1996-02-29 | 856 | 870 | 856 | 862 | 136,000 | 862 |
| 1996-02-28 | 877 | 880 | 851 | 856 | 269,000 | 856 |
| 1996-02-27 | 890 | 895 | 863 | 864 | 263,000 | 864 |
| 1996-02-26 | 894 | 919 | 894 | 916 | 211,000 | 916 |
| 1996-02-23 | 919 | 919 | 890 | 893 | 298,000 | 893 |
| 1996-02-22 | 915 | 920 | 910 | 916 | 176,000 | 916 |
| 1996-02-21 | 945 | 945 | 913 | 915 | 149,000 | 915 |
| 1996-02-20 | 935 | 952 | 915 | 946 | 202,000 | 946 |
| 1996-02-19 | 954 | 955 | 935 | 942 | 224,000 | 942 |
| 1996-02-16 | 951 | 955 | 941 | 955 | 257,000 | 955 |
| 1996-02-15 | 932 | 955 | 932 | 955 | 136,000 | 955 |
| 1996-02-14 | 928 | 947 | 928 | 933 | 155,000 | 933 |
| 1996-02-13 | 931 | 935 | 918 | 918 | 108,000 | 918 |
| 1996-02-09 | 944 | 944 | 910 | 921 | 442,000 | 921 |
| 1996-02-08 | 924 | 944 | 920 | 944 | 335,000 | 944 |
| 1996-02-07 | 928 | 945 | 926 | 944 | 252,000 | 944 |
| 1996-02-06 | 905 | 946 | 904 | 928 | 112,000 | 928 |
| 1996-02-05 | 937 | 937 | 914 | 915 | 262,000 | 915 |
| 1996-02-02 | 946 | 955 | 941 | 947 | 271,000 | 947 |
| 1996-02-01 | 944 | 955 | 944 | 953 | 114,000 | 953 |
| 1996-01-31 | 960 | 965 | 950 | 950 | 141,000 | 950 |
| 1996-01-30 | 949 | 962 | 944 | 955 | 160,000 | 955 |
| 1996-01-29 | 956 | 959 | 932 | 949 | 173,000 | 949 |
| 1996-01-26 | 946 | 956 | 941 | 956 | 308,000 | 956 |
| 1996-01-25 | 962 | 985 | 949 | 966 | 324,000 | 966 |
| 1996-01-24 | 965 | 965 | 953 | 962 | 205,000 | 962 |
| 1996-01-23 | 945 | 979 | 945 | 946 | 226,000 | 946 |
| 1996-01-22 | 960 | 960 | 936 | 945 | 2,601,000 | 945 |
| 1996-01-19 | 960 | 960 | 930 | 946 | 169,000 | 946 |
| 1996-01-18 | 939 | 960 | 939 | 946 | 213,000 | 946 |
| 1996-01-17 | 940 | 947 | 938 | 940 | 147,000 | 940 |
| 1996-01-16 | 909 | 948 | 904 | 940 | 240,000 | 940 |
| 1996-01-12 | 937 | 939 | 919 | 919 | 374,000 | 919 |
| 1996-01-11 | 919 | 935 | 919 | 927 | 145,000 | 927 |
| 1996-01-10 | 920 | 921 | 905 | 919 | 179,000 | 919 |
| 1996-01-09 | 900 | 930 | 900 | 930 | 192,000 | 930 |
| 1996-01-08 | 877 | 899 | 876 | 892 | 165,000 | 892 |
| 1996-01-05 | 875 | 885 | 867 | 878 | 208,000 | 878 |
| 1996-01-04 | 879 | 892 | 879 | 885 | 113,000 | 885 |
分割・併合履歴 ： なし
