7205 日野自動車(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 280 | 310 | 280 | 295 | 127,000 | 295 |
| 1997-12-29 | 287 | 293 | 267 | 275 | 313,000 | 275 |
| 1997-12-26 | 326 | 326 | 288 | 290 | 217,000 | 290 |
| 1997-12-25 | 307 | 337 | 300 | 329 | 140,000 | 329 |
| 1997-12-24 | 310 | 310 | 287 | 307 | 312,000 | 307 |
| 1997-12-22 | 328 | 330 | 280 | 300 | 329,000 | 300 |
| 1997-12-19 | 363 | 363 | 320 | 325 | 737,000 | 325 |
| 1997-12-18 | 374 | 382 | 355 | 363 | 265,000 | 363 |
| 1997-12-17 | 372 | 415 | 360 | 370 | 593,000 | 370 |
| 1997-12-16 | 378 | 384 | 370 | 375 | 201,000 | 375 |
| 1997-12-15 | 362 | 375 | 352 | 375 | 187,000 | 375 |
| 1997-12-12 | 387 | 387 | 351 | 362 | 1,505,000 | 362 |
| 1997-12-11 | 374 | 374 | 367 | 367 | 140,000 | 367 |
| 1997-12-10 | 384 | 384 | 370 | 375 | 76,000 | 375 |
| 1997-12-09 | 381 | 387 | 378 | 387 | 271,000 | 387 |
| 1997-12-08 | 382 | 382 | 361 | 361 | 321,000 | 361 |
| 1997-12-05 | 370 | 377 | 360 | 367 | 253,000 | 367 |
| 1997-12-04 | 390 | 398 | 370 | 370 | 124,000 | 370 |
| 1997-12-03 | 413 | 413 | 390 | 390 | 136,000 | 390 |
| 1997-12-02 | 411 | 415 | 406 | 408 | 326,000 | 408 |
| 1997-12-01 | 370 | 396 | 367 | 396 | 337,000 | 396 |
| 1997-11-28 | 382 | 385 | 374 | 380 | 291,000 | 380 |
| 1997-11-27 | 367 | 385 | 362 | 385 | 251,000 | 385 |
| 1997-11-26 | 351 | 365 | 351 | 360 | 298,000 | 360 |
| 1997-11-25 | 335 | 343 | 335 | 339 | 629,000 | 339 |
| 1997-11-21 | 385 | 400 | 383 | 400 | 275,000 | 400 |
| 1997-11-20 | 385 | 400 | 377 | 383 | 466,000 | 383 |
| 1997-11-19 | 407 | 407 | 370 | 379 | 403,000 | 379 |
| 1997-11-18 | 376 | 435 | 376 | 420 | 298,000 | 420 |
| 1997-11-17 | 346 | 402 | 346 | 385 | 257,000 | 385 |
| 1997-11-14 | 350 | 365 | 341 | 341 | 870,000 | 341 |
| 1997-11-13 | 363 | 374 | 356 | 362 | 359,000 | 362 |
| 1997-11-12 | 398 | 401 | 352 | 353 | 408,000 | 353 |
| 1997-11-11 | 406 | 415 | 390 | 398 | 622,000 | 398 |
| 1997-11-10 | 395 | 418 | 395 | 401 | 294,000 | 401 |
| 1997-11-07 | 406 | 410 | 388 | 390 | 429,000 | 390 |
| 1997-11-06 | 429 | 429 | 410 | 415 | 306,000 | 415 |
| 1997-11-05 | 434 | 435 | 419 | 429 | 179,000 | 429 |
| 1997-11-04 | 440 | 447 | 425 | 444 | 202,000 | 444 |
| 1997-10-31 | 434 | 454 | 431 | 447 | 197,000 | 447 |
| 1997-10-30 | 445 | 450 | 436 | 439 | 326,000 | 439 |
| 1997-10-29 | 465 | 469 | 460 | 460 | 322,000 | 460 |
| 1997-10-28 | 485 | 488 | 451 | 454 | 314,000 | 454 |
| 1997-10-27 | 483 | 488 | 456 | 488 | 145,000 | 488 |
| 1997-10-24 | 454 | 489 | 454 | 488 | 415,000 | 488 |
| 1997-10-23 | 489 | 490 | 445 | 459 | 291,000 | 459 |
| 1997-10-22 | 465 | 500 | 461 | 499 | 114,000 | 499 |
| 1997-10-21 | 466 | 467 | 455 | 460 | 124,000 | 460 |
| 1997-10-20 | 464 | 468 | 460 | 466 | 110,000 | 466 |
| 1997-10-17 | 461 | 461 | 444 | 444 | 194,000 | 444 |
| 1997-10-16 | 436 | 466 | 432 | 466 | 233,000 | 466 |
| 1997-10-15 | 432 | 441 | 431 | 436 | 210,000 | 436 |
| 1997-10-14 | 429 | 434 | 411 | 431 | 245,000 | 431 |
| 1997-10-13 | 441 | 441 | 421 | 437 | 131,000 | 437 |
| 1997-10-09 | 458 | 458 | 432 | 443 | 426,000 | 443 |
| 1997-10-08 | 431 | 460 | 431 | 455 | 55,000 | 455 |
| 1997-10-07 | 451 | 455 | 431 | 431 | 235,000 | 431 |
| 1997-10-06 | 465 | 465 | 450 | 450 | 235,000 | 450 |
| 1997-10-03 | 433 | 465 | 433 | 465 | 337,000 | 465 |
| 1997-10-02 | 481 | 482 | 431 | 433 | 549,000 | 433 |
| 1997-10-01 | 496 | 496 | 480 | 486 | 175,000 | 486 |
| 1997-09-30 | 528 | 536 | 520 | 520 | 187,000 | 520 |
| 1997-09-29 | 504 | 520 | 485 | 520 | 347,000 | 520 |
| 1997-09-26 | 515 | 517 | 501 | 510 | 111,000 | 510 |
| 1997-09-25 | 544 | 544 | 521 | 525 | 116,000 | 525 |
| 1997-09-24 | 543 | 549 | 535 | 549 | 208,000 | 549 |
| 1997-09-22 | 521 | 543 | 516 | 543 | 201,000 | 543 |
| 1997-09-19 | 519 | 521 | 510 | 521 | 215,000 | 521 |
| 1997-09-18 | 501 | 509 | 500 | 504 | 191,000 | 504 |
| 1997-09-17 | 531 | 538 | 500 | 501 | 380,000 | 501 |
| 1997-09-16 | 513 | 515 | 505 | 515 | 152,000 | 515 |
| 1997-09-12 | 520 | 520 | 501 | 512 | 1,308,000 | 512 |
| 1997-09-11 | 542 | 549 | 521 | 521 | 281,000 | 521 |
| 1997-09-10 | 543 | 560 | 541 | 559 | 231,000 | 559 |
| 1997-09-09 | 558 | 560 | 543 | 543 | 189,000 | 543 |
| 1997-09-08 | 556 | 562 | 556 | 559 | 166,000 | 559 |
| 1997-09-05 | 545 | 557 | 539 | 556 | 154,000 | 556 |
| 1997-09-04 | 557 | 559 | 549 | 551 | 190,000 | 551 |
| 1997-09-03 | 540 | 563 | 540 | 560 | 165,000 | 560 |
| 1997-09-02 | 530 | 539 | 529 | 539 | 193,000 | 539 |
| 1997-09-01 | 523 | 538 | 515 | 529 | 229,000 | 529 |
| 1997-08-29 | 511 | 537 | 500 | 523 | 188,000 | 523 |
| 1997-08-28 | 520 | 524 | 515 | 519 | 176,000 | 519 |
| 1997-08-27 | 526 | 526 | 511 | 522 | 265,000 | 522 |
| 1997-08-26 | 531 | 534 | 523 | 528 | 138,000 | 528 |
| 1997-08-25 | 531 | 535 | 530 | 530 | 206,000 | 530 |
| 1997-08-22 | 560 | 560 | 522 | 527 | 349,000 | 527 |
| 1997-08-21 | 565 | 565 | 549 | 560 | 303,000 | 560 |
| 1997-08-20 | 535 | 549 | 532 | 549 | 387,000 | 549 |
| 1997-08-19 | 543 | 546 | 516 | 532 | 299,000 | 532 |
| 1997-08-18 | 536 | 543 | 530 | 542 | 314,000 | 542 |
| 1997-08-15 | 545 | 545 | 536 | 544 | 330,000 | 544 |
| 1997-08-14 | 535 | 546 | 526 | 535 | 153,000 | 535 |
| 1997-08-13 | 542 | 542 | 520 | 525 | 395,000 | 525 |
| 1997-08-12 | 531 | 560 | 530 | 543 | 297,000 | 543 |
| 1997-08-11 | 565 | 588 | 520 | 520 | 291,000 | 520 |
| 1997-08-08 | 566 | 585 | 566 | 575 | 361,000 | 575 |
| 1997-08-07 | 575 | 579 | 565 | 570 | 248,000 | 570 |
| 1997-08-06 | 584 | 588 | 555 | 578 | 186,000 | 578 |
| 1997-08-05 | 584 | 598 | 570 | 582 | 260,000 | 582 |
| 1997-08-04 | 615 | 615 | 570 | 580 | 213,000 | 580 |
| 1997-08-01 | 616 | 622 | 590 | 610 | 442,000 | 610 |
| 1997-07-31 | 640 | 653 | 636 | 653 | 147,000 | 653 |
| 1997-07-30 | 637 | 641 | 635 | 640 | 303,000 | 640 |
| 1997-07-29 | 634 | 644 | 628 | 637 | 385,000 | 637 |
| 1997-07-28 | 639 | 648 | 628 | 628 | 133,000 | 628 |
| 1997-07-25 | 652 | 653 | 645 | 646 | 120,000 | 646 |
| 1997-07-24 | 644 | 650 | 631 | 645 | 193,000 | 645 |
| 1997-07-23 | 662 | 668 | 646 | 647 | 133,000 | 647 |
| 1997-07-22 | 651 | 655 | 646 | 646 | 195,000 | 646 |
| 1997-07-18 | 693 | 699 | 679 | 681 | 126,000 | 681 |
| 1997-07-17 | 662 | 683 | 656 | 683 | 199,000 | 683 |
| 1997-07-16 | 670 | 686 | 646 | 660 | 334,000 | 660 |
| 1997-07-15 | 665 | 680 | 664 | 671 | 171,000 | 671 |
| 1997-07-14 | 652 | 665 | 652 | 665 | 228,000 | 665 |
| 1997-07-11 | 660 | 678 | 646 | 646 | 568,000 | 646 |
| 1997-07-10 | 674 | 679 | 664 | 670 | 101,000 | 670 |
| 1997-07-09 | 699 | 699 | 662 | 664 | 217,000 | 664 |
| 1997-07-08 | 683 | 702 | 683 | 693 | 62,000 | 693 |
| 1997-07-07 | 710 | 710 | 684 | 684 | 154,000 | 684 |
| 1997-07-04 | 700 | 700 | 686 | 692 | 127,000 | 692 |
| 1997-07-03 | 710 | 710 | 699 | 700 | 470,000 | 700 |
| 1997-07-02 | 703 | 711 | 700 | 710 | 425,000 | 710 |
| 1997-07-01 | 700 | 718 | 690 | 692 | 235,000 | 692 |
| 1997-06-30 | 735 | 742 | 729 | 730 | 133,000 | 730 |
| 1997-06-27 | 745 | 750 | 730 | 735 | 308,000 | 735 |
| 1997-06-26 | 746 | 750 | 732 | 735 | 189,000 | 735 |
| 1997-06-25 | 755 | 760 | 736 | 736 | 134,000 | 736 |
| 1997-06-24 | 738 | 748 | 730 | 748 | 81,000 | 748 |
| 1997-06-23 | 750 | 750 | 741 | 748 | 49,000 | 748 |
| 1997-06-20 | 764 | 764 | 740 | 740 | 78,000 | 740 |
| 1997-06-19 | 743 | 764 | 743 | 764 | 67,000 | 764 |
| 1997-06-18 | 763 | 765 | 749 | 760 | 70,000 | 760 |
| 1997-06-17 | 753 | 763 | 740 | 763 | 174,000 | 763 |
| 1997-06-16 | 756 | 763 | 747 | 753 | 243,000 | 753 |
| 1997-06-13 | 764 | 764 | 745 | 755 | 1,274,000 | 755 |
| 1997-06-12 | 750 | 770 | 747 | 754 | 282,000 | 754 |
| 1997-06-11 | 779 | 785 | 750 | 750 | 351,000 | 750 |
| 1997-06-10 | 745 | 787 | 745 | 786 | 242,000 | 786 |
| 1997-06-09 | 772 | 780 | 746 | 755 | 86,000 | 755 |
| 1997-06-06 | 756 | 778 | 750 | 778 | 100,000 | 778 |
| 1997-06-05 | 771 | 771 | 753 | 766 | 259,000 | 766 |
| 1997-06-04 | 765 | 775 | 761 | 775 | 166,000 | 775 |
| 1997-06-03 | 764 | 779 | 761 | 775 | 276,000 | 775 |
| 1997-06-02 | 750 | 766 | 739 | 764 | 841,000 | 764 |
| 1997-05-30 | 753 | 753 | 740 | 750 | 69,000 | 750 |
| 1997-05-29 | 760 | 760 | 742 | 753 | 256,000 | 753 |
| 1997-05-28 | 751 | 766 | 750 | 766 | 447,000 | 766 |
| 1997-05-27 | 765 | 774 | 751 | 751 | 286,000 | 751 |
| 1997-05-26 | 765 | 765 | 760 | 760 | 106,000 | 760 |
| 1997-05-23 | 778 | 778 | 765 | 765 | 268,000 | 765 |
| 1997-05-22 | 765 | 779 | 757 | 779 | 282,000 | 779 |
| 1997-05-21 | 778 | 788 | 753 | 753 | 399,000 | 753 |
| 1997-05-20 | 792 | 794 | 771 | 785 | 290,000 | 785 |
| 1997-05-19 | 783 | 799 | 782 | 794 | 630,000 | 794 |
| 1997-05-16 | 767 | 790 | 762 | 790 | 424,000 | 790 |
| 1997-05-15 | 754 | 768 | 739 | 767 | 141,000 | 767 |
| 1997-05-14 | 747 | 765 | 746 | 764 | 175,000 | 764 |
| 1997-05-13 | 764 | 785 | 750 | 750 | 401,000 | 750 |
| 1997-05-12 | 737 | 759 | 736 | 759 | 349,000 | 759 |
| 1997-05-09 | 764 | 764 | 738 | 738 | 661,000 | 738 |
| 1997-05-08 | 753 | 760 | 747 | 759 | 183,000 | 759 |
| 1997-05-07 | 759 | 770 | 753 | 753 | 266,000 | 753 |
| 1997-05-06 | 742 | 769 | 742 | 769 | 827,000 | 769 |
| 1997-05-02 | 737 | 748 | 737 | 741 | 366,000 | 741 |
| 1997-05-01 | 750 | 765 | 741 | 741 | 318,000 | 741 |
| 1997-04-30 | 739 | 748 | 736 | 748 | 131,000 | 748 |
| 1997-04-28 | 739 | 745 | 731 | 731 | 97,000 | 731 |
| 1997-04-25 | 728 | 739 | 728 | 730 | 312,000 | 730 |
| 1997-04-24 | 731 | 740 | 729 | 732 | 321,000 | 732 |
| 1997-04-23 | 723 | 733 | 720 | 729 | 480,000 | 729 |
| 1997-04-22 | 719 | 729 | 715 | 719 | 380,000 | 719 |
| 1997-04-21 | 738 | 739 | 718 | 720 | 250,000 | 720 |
| 1997-04-18 | 735 | 738 | 725 | 738 | 428,000 | 738 |
| 1997-04-17 | 712 | 726 | 712 | 716 | 414,000 | 716 |
| 1997-04-16 | 722 | 722 | 714 | 722 | 238,000 | 722 |
| 1997-04-15 | 729 | 735 | 711 | 722 | 194,000 | 722 |
| 1997-04-14 | 718 | 725 | 706 | 722 | 168,000 | 722 |
| 1997-04-11 | 685 | 729 | 685 | 725 | 497,000 | 725 |
| 1997-04-10 | 686 | 700 | 685 | 685 | 196,000 | 685 |
| 1997-04-09 | 708 | 713 | 681 | 681 | 369,000 | 681 |
| 1997-04-08 | 697 | 715 | 690 | 715 | 210,000 | 715 |
| 1997-04-07 | 709 | 715 | 695 | 701 | 162,000 | 701 |
| 1997-04-04 | 695 | 715 | 689 | 707 | 588,000 | 707 |
| 1997-04-03 | 703 | 720 | 699 | 713 | 299,000 | 713 |
| 1997-04-02 | 710 | 715 | 695 | 699 | 438,000 | 699 |
| 1997-04-01 | 705 | 721 | 704 | 713 | 285,000 | 713 |
| 1997-03-31 | 729 | 745 | 710 | 735 | 260,000 | 735 |
| 1997-03-28 | 728 | 729 | 710 | 729 | 119,000 | 729 |
| 1997-03-27 | 755 | 756 | 700 | 729 | 413,000 | 729 |
| 1997-03-26 | 748 | 756 | 732 | 745 | 159,000 | 745 |
| 1997-03-25 | 743 | 760 | 740 | 745 | 383,000 | 745 |
| 1997-03-24 | 799 | 799 | 736 | 736 | 272,000 | 736 |
| 1997-03-21 | 754 | 790 | 751 | 789 | 218,000 | 789 |
| 1997-03-19 | 780 | 784 | 750 | 769 | 263,000 | 769 |
| 1997-03-18 | 725 | 780 | 725 | 780 | 405,000 | 780 |
| 1997-03-17 | 722 | 725 | 701 | 722 | 1,075,000 | 722 |
| 1997-03-14 | 703 | 725 | 703 | 722 | 1,330,000 | 722 |
| 1997-03-13 | 723 | 729 | 715 | 723 | 384,000 | 723 |
| 1997-03-12 | 753 | 753 | 731 | 738 | 191,000 | 738 |
| 1997-03-11 | 739 | 768 | 736 | 768 | 274,000 | 768 |
| 1997-03-10 | 715 | 729 | 705 | 729 | 257,000 | 729 |
| 1997-03-07 | 700 | 705 | 690 | 705 | 327,000 | 705 |
| 1997-03-06 | 725 | 731 | 703 | 710 | 272,000 | 710 |
| 1997-03-05 | 726 | 727 | 710 | 711 | 307,000 | 711 |
| 1997-03-04 | 709 | 726 | 709 | 726 | 445,000 | 726 |
| 1997-03-03 | 722 | 729 | 708 | 712 | 187,000 | 712 |
| 1997-02-28 | 755 | 755 | 724 | 727 | 340,000 | 727 |
| 1997-02-27 | 757 | 765 | 745 | 745 | 155,000 | 745 |
| 1997-02-26 | 763 | 768 | 745 | 747 | 241,000 | 747 |
| 1997-02-25 | 735 | 769 | 735 | 769 | 110,000 | 769 |
| 1997-02-24 | 746 | 755 | 739 | 739 | 321,000 | 739 |
| 1997-02-21 | 737 | 755 | 737 | 753 | 412,000 | 753 |
| 1997-02-20 | 724 | 750 | 715 | 744 | 524,000 | 744 |
| 1997-02-19 | 676 | 715 | 670 | 705 | 196,000 | 705 |
| 1997-02-18 | 685 | 686 | 673 | 675 | 159,000 | 675 |
| 1997-02-17 | 693 | 705 | 681 | 685 | 163,000 | 685 |
| 1997-02-14 | 716 | 716 | 698 | 699 | 319,000 | 699 |
| 1997-02-13 | 716 | 716 | 701 | 706 | 173,000 | 706 |
| 1997-02-12 | 714 | 723 | 695 | 696 | 150,000 | 696 |
| 1997-02-10 | 698 | 724 | 686 | 715 | 227,000 | 715 |
| 1997-02-07 | 716 | 730 | 682 | 688 | 403,000 | 688 |
| 1997-02-06 | 715 | 726 | 700 | 709 | 173,000 | 709 |
| 1997-02-05 | 710 | 715 | 694 | 715 | 255,000 | 715 |
| 1997-02-04 | 702 | 735 | 692 | 700 | 328,000 | 700 |
| 1997-02-03 | 725 | 725 | 682 | 682 | 198,000 | 682 |
| 1997-01-31 | 712 | 739 | 712 | 718 | 295,000 | 718 |
| 1997-01-30 | 702 | 718 | 665 | 672 | 271,000 | 672 |
| 1997-01-29 | 710 | 710 | 662 | 708 | 493,000 | 708 |
| 1997-01-28 | 666 | 713 | 661 | 713 | 178,000 | 713 |
| 1997-01-27 | 687 | 689 | 667 | 667 | 361,000 | 667 |
| 1997-01-24 | 708 | 708 | 692 | 697 | 248,000 | 697 |
| 1997-01-23 | 703 | 717 | 700 | 702 | 148,000 | 702 |
| 1997-01-22 | 679 | 708 | 672 | 705 | 301,000 | 705 |
| 1997-01-21 | 657 | 680 | 652 | 665 | 596,000 | 665 |
| 1997-01-20 | 699 | 699 | 652 | 656 | 653,000 | 656 |
| 1997-01-17 | 690 | 704 | 680 | 681 | 241,000 | 681 |
| 1997-01-16 | 680 | 697 | 670 | 697 | 283,000 | 697 |
| 1997-01-14 | 684 | 710 | 671 | 673 | 419,000 | 673 |
| 1997-01-13 | 638 | 714 | 615 | 714 | 562,000 | 714 |
| 1997-01-10 | 676 | 715 | 632 | 636 | 998,000 | 636 |
| 1997-01-09 | 753 | 765 | 697 | 697 | 256,000 | 697 |
| 1997-01-08 | 742 | 769 | 739 | 753 | 212,000 | 753 |
| 1997-01-07 | 781 | 789 | 732 | 732 | 159,000 | 732 |
| 1997-01-06 | 784 | 792 | 780 | 780 | 80,000 | 780 |
分割・併合履歴 ： なし
