7205 日野自動車(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 380 | 384 | 373 | 373 | 44,000 | 373 |
| 1998-12-29 | 375 | 379 | 370 | 374 | 109,000 | 374 |
| 1998-12-28 | 380 | 390 | 379 | 379 | 176,000 | 379 |
| 1998-12-25 | 375 | 380 | 375 | 375 | 62,000 | 375 |
| 1998-12-24 | 384 | 384 | 373 | 379 | 182,000 | 379 |
| 1998-12-22 | 386 | 386 | 375 | 379 | 269,000 | 379 |
| 1998-12-21 | 389 | 390 | 382 | 386 | 119,000 | 386 |
| 1998-12-18 | 400 | 404 | 395 | 399 | 380,000 | 399 |
| 1998-12-17 | 387 | 397 | 383 | 397 | 847,000 | 397 |
| 1998-12-16 | 381 | 395 | 372 | 390 | 634,000 | 390 |
| 1998-12-15 | 377 | 385 | 376 | 380 | 303,000 | 380 |
| 1998-12-14 | 374 | 379 | 370 | 376 | 249,000 | 376 |
| 1998-12-11 | 373 | 390 | 373 | 378 | 1,704,000 | 378 |
| 1998-12-10 | 365 | 380 | 365 | 376 | 309,000 | 376 |
| 1998-12-09 | 356 | 362 | 352 | 362 | 149,000 | 362 |
| 1998-12-08 | 362 | 376 | 362 | 364 | 92,000 | 364 |
| 1998-12-07 | 373 | 373 | 367 | 372 | 94,000 | 372 |
| 1998-12-04 | 373 | 373 | 360 | 363 | 233,000 | 363 |
| 1998-12-03 | 361 | 362 | 352 | 358 | 200,000 | 358 |
| 1998-12-02 | 355 | 370 | 355 | 369 | 370,000 | 369 |
| 1998-12-01 | 348 | 351 | 344 | 346 | 130,000 | 346 |
| 1998-11-30 | 342 | 349 | 341 | 343 | 243,000 | 343 |
| 1998-11-27 | 346 | 358 | 340 | 340 | 160,000 | 340 |
| 1998-11-26 | 348 | 365 | 348 | 348 | 758,000 | 348 |
| 1998-11-25 | 355 | 355 | 345 | 348 | 102,000 | 348 |
| 1998-11-24 | 343 | 360 | 339 | 355 | 186,000 | 355 |
| 1998-11-20 | 346 | 350 | 338 | 348 | 576,000 | 348 |
| 1998-11-19 | 336 | 348 | 335 | 340 | 235,000 | 340 |
| 1998-11-18 | 337 | 357 | 337 | 345 | 352,000 | 345 |
| 1998-11-17 | 342 | 360 | 335 | 337 | 465,000 | 337 |
| 1998-11-16 | 338 | 343 | 335 | 338 | 407,000 | 338 |
| 1998-11-13 | 340 | 355 | 336 | 340 | 848,000 | 340 |
| 1998-11-12 | 348 | 359 | 340 | 340 | 165,000 | 340 |
| 1998-11-11 | 353 | 357 | 348 | 353 | 219,000 | 353 |
| 1998-11-10 | 355 | 363 | 347 | 348 | 161,000 | 348 |
| 1998-11-09 | 366 | 370 | 351 | 360 | 94,000 | 360 |
| 1998-11-06 | 360 | 363 | 351 | 353 | 107,000 | 353 |
| 1998-11-05 | 395 | 395 | 356 | 360 | 317,000 | 360 |
| 1998-11-04 | 370 | 395 | 354 | 391 | 342,000 | 391 |
| 1998-11-02 | 337 | 356 | 337 | 356 | 196,000 | 356 |
| 1998-10-30 | 354 | 354 | 333 | 337 | 256,000 | 337 |
| 1998-10-29 | 363 | 364 | 341 | 344 | 197,000 | 344 |
| 1998-10-28 | 350 | 360 | 348 | 348 | 142,000 | 348 |
| 1998-10-27 | 363 | 369 | 343 | 355 | 243,000 | 355 |
| 1998-10-26 | 350 | 372 | 350 | 358 | 109,000 | 358 |
| 1998-10-23 | 389 | 399 | 353 | 355 | 250,000 | 355 |
| 1998-10-22 | 376 | 415 | 370 | 379 | 631,000 | 379 |
| 1998-10-21 | 378 | 400 | 373 | 376 | 596,000 | 376 |
| 1998-10-20 | 365 | 373 | 347 | 373 | 271,000 | 373 |
| 1998-10-19 | 344 | 370 | 344 | 365 | 381,000 | 365 |
| 1998-10-16 | 350 | 353 | 338 | 346 | 131,000 | 346 |
| 1998-10-15 | 348 | 349 | 336 | 348 | 172,000 | 348 |
| 1998-10-14 | 346 | 352 | 340 | 349 | 212,000 | 349 |
| 1998-10-13 | 355 | 365 | 341 | 341 | 214,000 | 341 |
| 1998-10-12 | 345 | 369 | 341 | 349 | 342,000 | 349 |
| 1998-10-09 | 301 | 350 | 301 | 330 | 767,000 | 330 |
| 1998-10-08 | 354 | 354 | 300 | 311 | 332,000 | 311 |
| 1998-10-07 | 313 | 360 | 313 | 359 | 473,000 | 359 |
| 1998-10-06 | 315 | 320 | 305 | 310 | 239,000 | 310 |
| 1998-10-05 | 307 | 320 | 295 | 295 | 161,000 | 295 |
| 1998-10-02 | 295 | 319 | 294 | 312 | 254,000 | 312 |
| 1998-10-01 | 302 | 310 | 290 | 295 | 256,000 | 295 |
| 1998-09-30 | 319 | 323 | 292 | 292 | 294,000 | 292 |
| 1998-09-29 | 330 | 330 | 311 | 313 | 244,000 | 313 |
| 1998-09-28 | 338 | 345 | 326 | 326 | 205,000 | 326 |
| 1998-09-25 | 339 | 340 | 323 | 323 | 121,000 | 323 |
| 1998-09-24 | 337 | 353 | 327 | 334 | 205,000 | 334 |
| 1998-09-22 | 320 | 340 | 317 | 327 | 302,000 | 327 |
| 1998-09-21 | 315 | 325 | 315 | 315 | 166,000 | 315 |
| 1998-09-18 | 333 | 339 | 325 | 335 | 315,000 | 335 |
| 1998-09-17 | 350 | 354 | 330 | 330 | 235,000 | 330 |
| 1998-09-16 | 357 | 374 | 345 | 346 | 106,000 | 346 |
| 1998-09-14 | 342 | 368 | 338 | 362 | 188,000 | 362 |
| 1998-09-11 | 354 | 360 | 330 | 337 | 2,876,000 | 337 |
| 1998-09-10 | 378 | 380 | 368 | 379 | 269,000 | 379 |
| 1998-09-09 | 371 | 385 | 362 | 378 | 342,000 | 378 |
| 1998-09-08 | 370 | 385 | 362 | 371 | 672,000 | 371 |
| 1998-09-07 | 323 | 380 | 322 | 375 | 561,000 | 375 |
| 1998-09-04 | 323 | 328 | 318 | 318 | 77,000 | 318 |
| 1998-09-03 | 333 | 333 | 311 | 318 | 211,000 | 318 |
| 1998-09-02 | 325 | 348 | 325 | 338 | 231,000 | 338 |
| 1998-09-01 | 305 | 340 | 300 | 340 | 320,000 | 340 |
| 1998-08-31 | 268 | 336 | 268 | 326 | 621,000 | 326 |
| 1998-08-28 | 298 | 298 | 298 | 298 | 302,000 | 298 |
| 1998-08-27 | 379 | 395 | 345 | 378 | 393,000 | 378 |
| 1998-08-26 | 394 | 394 | 376 | 376 | 238,000 | 376 |
| 1998-08-25 | 399 | 409 | 394 | 394 | 114,000 | 394 |
| 1998-08-24 | 396 | 405 | 394 | 398 | 107,000 | 398 |
| 1998-08-21 | 404 | 414 | 404 | 406 | 47,000 | 406 |
| 1998-08-20 | 420 | 420 | 407 | 413 | 122,000 | 413 |
| 1998-08-19 | 408 | 420 | 406 | 413 | 141,000 | 413 |
| 1998-08-18 | 410 | 435 | 401 | 410 | 205,000 | 410 |
| 1998-08-17 | 431 | 431 | 400 | 415 | 402,000 | 415 |
| 1998-08-14 | 430 | 445 | 428 | 428 | 632,000 | 428 |
| 1998-08-13 | 425 | 429 | 425 | 428 | 79,000 | 428 |
| 1998-08-12 | 423 | 434 | 423 | 425 | 173,000 | 425 |
| 1998-08-11 | 425 | 425 | 420 | 425 | 178,000 | 425 |
| 1998-08-10 | 425 | 425 | 420 | 423 | 198,000 | 423 |
| 1998-08-07 | 430 | 430 | 423 | 425 | 105,000 | 425 |
| 1998-08-06 | 428 | 430 | 424 | 425 | 142,000 | 425 |
| 1998-08-05 | 425 | 426 | 420 | 423 | 149,000 | 423 |
| 1998-08-04 | 423 | 426 | 422 | 426 | 136,000 | 426 |
| 1998-08-03 | 424 | 426 | 422 | 423 | 166,000 | 423 |
| 1998-07-31 | 433 | 439 | 425 | 426 | 79,000 | 426 |
| 1998-07-30 | 425 | 445 | 425 | 429 | 174,000 | 429 |
| 1998-07-29 | 422 | 427 | 422 | 425 | 206,000 | 425 |
| 1998-07-28 | 420 | 427 | 420 | 427 | 269,000 | 427 |
| 1998-07-27 | 423 | 423 | 420 | 421 | 281,000 | 421 |
| 1998-07-24 | 423 | 428 | 420 | 426 | 225,000 | 426 |
| 1998-07-23 | 424 | 426 | 423 | 425 | 312,000 | 425 |
| 1998-07-22 | 424 | 427 | 424 | 424 | 168,000 | 424 |
| 1998-07-21 | 425 | 432 | 425 | 426 | 173,000 | 426 |
| 1998-07-17 | 443 | 443 | 424 | 427 | 269,000 | 427 |
| 1998-07-16 | 425 | 438 | 424 | 438 | 235,000 | 438 |
| 1998-07-15 | 430 | 431 | 423 | 424 | 180,000 | 424 |
| 1998-07-14 | 426 | 428 | 424 | 427 | 140,000 | 427 |
| 1998-07-13 | 411 | 430 | 410 | 429 | 229,000 | 429 |
| 1998-07-10 | 430 | 430 | 420 | 424 | 1,020,000 | 424 |
| 1998-07-09 | 420 | 428 | 420 | 425 | 128,000 | 425 |
| 1998-07-08 | 423 | 427 | 420 | 425 | 231,000 | 425 |
| 1998-07-07 | 413 | 423 | 412 | 415 | 100,000 | 415 |
| 1998-07-06 | 425 | 425 | 417 | 417 | 274,000 | 417 |
| 1998-07-03 | 443 | 445 | 415 | 421 | 966,000 | 421 |
| 1998-07-02 | 450 | 462 | 440 | 441 | 604,000 | 441 |
| 1998-07-01 | 415 | 448 | 406 | 448 | 332,000 | 448 |
| 1998-06-30 | 402 | 414 | 402 | 410 | 146,000 | 410 |
| 1998-06-29 | 399 | 410 | 396 | 402 | 102,000 | 402 |
| 1998-06-26 | 398 | 400 | 392 | 400 | 345,000 | 400 |
| 1998-06-25 | 395 | 398 | 392 | 393 | 260,000 | 393 |
| 1998-06-24 | 400 | 402 | 394 | 395 | 129,000 | 395 |
| 1998-06-23 | 403 | 403 | 388 | 399 | 580,000 | 399 |
| 1998-06-22 | 411 | 420 | 403 | 418 | 65,000 | 418 |
| 1998-06-19 | 428 | 429 | 406 | 406 | 157,000 | 406 |
| 1998-06-18 | 410 | 419 | 407 | 418 | 232,000 | 418 |
| 1998-06-17 | 392 | 399 | 389 | 397 | 270,000 | 397 |
| 1998-06-16 | 387 | 393 | 375 | 391 | 281,000 | 391 |
| 1998-06-15 | 388 | 394 | 385 | 394 | 177,000 | 394 |
| 1998-06-12 | 395 | 399 | 387 | 391 | 1,562,000 | 391 |
| 1998-06-11 | 384 | 385 | 380 | 385 | 320,000 | 385 |
| 1998-06-10 | 385 | 385 | 380 | 385 | 389,000 | 385 |
| 1998-06-09 | 389 | 392 | 387 | 390 | 202,000 | 390 |
| 1998-06-08 | 394 | 396 | 390 | 392 | 88,000 | 392 |
| 1998-06-05 | 391 | 391 | 388 | 389 | 137,000 | 389 |
| 1998-06-04 | 389 | 396 | 388 | 392 | 112,000 | 392 |
| 1998-06-03 | 389 | 390 | 385 | 389 | 400,000 | 389 |
| 1998-06-02 | 396 | 397 | 389 | 392 | 233,000 | 392 |
| 1998-06-01 | 399 | 399 | 387 | 391 | 289,000 | 391 |
| 1998-05-29 | 395 | 405 | 386 | 404 | 255,000 | 404 |
| 1998-05-28 | 400 | 410 | 396 | 408 | 400,000 | 408 |
| 1998-05-27 | 381 | 400 | 376 | 391 | 633,000 | 391 |
| 1998-05-26 | 390 | 393 | 389 | 391 | 118,000 | 391 |
| 1998-05-25 | 390 | 395 | 390 | 391 | 260,000 | 391 |
| 1998-05-22 | 379 | 409 | 374 | 400 | 512,000 | 400 |
| 1998-05-21 | 358 | 373 | 358 | 370 | 268,000 | 370 |
| 1998-05-20 | 360 | 360 | 355 | 358 | 527,000 | 358 |
| 1998-05-19 | 353 | 356 | 352 | 355 | 620,000 | 355 |
| 1998-05-18 | 354 | 355 | 340 | 355 | 1,158,000 | 355 |
| 1998-05-15 | 353 | 362 | 352 | 354 | 774,000 | 354 |
| 1998-05-14 | 354 | 355 | 352 | 354 | 699,000 | 354 |
| 1998-05-13 | 354 | 355 | 351 | 355 | 732,000 | 355 |
| 1998-05-12 | 346 | 358 | 343 | 354 | 567,000 | 354 |
| 1998-05-11 | 349 | 355 | 340 | 341 | 574,000 | 341 |
| 1998-05-08 | 320 | 335 | 320 | 334 | 897,000 | 334 |
| 1998-05-07 | 321 | 329 | 319 | 325 | 496,000 | 325 |
| 1998-05-06 | 315 | 326 | 314 | 320 | 573,000 | 320 |
| 1998-05-01 | 327 | 327 | 311 | 312 | 320,000 | 312 |
| 1998-04-30 | 331 | 333 | 325 | 327 | 242,000 | 327 |
| 1998-04-28 | 320 | 335 | 315 | 321 | 403,000 | 321 |
| 1998-04-27 | 346 | 349 | 322 | 325 | 482,000 | 325 |
| 1998-04-24 | 358 | 362 | 350 | 354 | 198,000 | 354 |
| 1998-04-23 | 361 | 367 | 348 | 354 | 278,000 | 354 |
| 1998-04-22 | 360 | 360 | 347 | 351 | 204,000 | 351 |
| 1998-04-21 | 371 | 378 | 345 | 371 | 190,000 | 371 |
| 1998-04-20 | 378 | 378 | 360 | 366 | 198,000 | 366 |
| 1998-04-17 | 374 | 382 | 360 | 368 | 417,000 | 368 |
| 1998-04-16 | 396 | 397 | 375 | 377 | 325,000 | 377 |
| 1998-04-15 | 395 | 399 | 387 | 390 | 245,000 | 390 |
| 1998-04-14 | 403 | 416 | 390 | 398 | 182,000 | 398 |
| 1998-04-13 | 401 | 410 | 401 | 404 | 86,000 | 404 |
| 1998-04-10 | 416 | 416 | 400 | 416 | 388,000 | 416 |
| 1998-04-09 | 423 | 423 | 409 | 416 | 187,000 | 416 |
| 1998-04-08 | 423 | 439 | 418 | 428 | 414,000 | 428 |
| 1998-04-07 | 382 | 413 | 377 | 413 | 126,000 | 413 |
| 1998-04-06 | 386 | 393 | 381 | 387 | 314,000 | 387 |
| 1998-04-03 | 384 | 398 | 384 | 384 | 409,000 | 384 |
| 1998-04-02 | 405 | 410 | 375 | 378 | 407,000 | 378 |
| 1998-04-01 | 403 | 424 | 403 | 415 | 284,000 | 415 |
| 1998-03-31 | 441 | 441 | 401 | 408 | 509,000 | 408 |
| 1998-03-30 | 465 | 467 | 440 | 441 | 346,000 | 441 |
| 1998-03-27 | 455 | 460 | 453 | 455 | 369,000 | 455 |
| 1998-03-26 | 444 | 462 | 444 | 458 | 308,000 | 458 |
| 1998-03-25 | 449 | 465 | 434 | 452 | 225,000 | 452 |
| 1998-03-24 | 439 | 462 | 435 | 462 | 783,000 | 462 |
| 1998-03-23 | 424 | 440 | 424 | 440 | 577,000 | 440 |
| 1998-03-20 | 415 | 425 | 409 | 420 | 300,000 | 420 |
| 1998-03-19 | 403 | 415 | 402 | 415 | 166,000 | 415 |
| 1998-03-18 | 420 | 421 | 391 | 408 | 409,000 | 408 |
| 1998-03-17 | 413 | 418 | 401 | 416 | 213,000 | 416 |
| 1998-03-16 | 425 | 425 | 406 | 406 | 116,000 | 406 |
| 1998-03-13 | 402 | 438 | 402 | 435 | 1,026,000 | 435 |
| 1998-03-12 | 411 | 415 | 401 | 412 | 63,000 | 412 |
| 1998-03-11 | 412 | 414 | 400 | 411 | 267,000 | 411 |
| 1998-03-10 | 406 | 416 | 402 | 412 | 221,000 | 412 |
| 1998-03-09 | 420 | 420 | 403 | 406 | 206,000 | 406 |
| 1998-03-06 | 401 | 413 | 401 | 413 | 142,000 | 413 |
| 1998-03-05 | 392 | 403 | 392 | 403 | 121,000 | 403 |
| 1998-03-04 | 406 | 416 | 398 | 402 | 165,000 | 402 |
| 1998-03-03 | 419 | 419 | 406 | 406 | 156,000 | 406 |
| 1998-03-02 | 409 | 420 | 405 | 420 | 286,000 | 420 |
| 1998-02-27 | 382 | 399 | 382 | 399 | 137,000 | 399 |
| 1998-02-26 | 376 | 376 | 357 | 370 | 143,000 | 370 |
| 1998-02-25 | 351 | 376 | 345 | 375 | 225,000 | 375 |
| 1998-02-24 | 385 | 388 | 351 | 354 | 242,000 | 354 |
| 1998-02-23 | 388 | 398 | 383 | 383 | 222,000 | 383 |
| 1998-02-20 | 407 | 407 | 385 | 398 | 192,000 | 398 |
| 1998-02-19 | 400 | 419 | 394 | 402 | 259,000 | 402 |
| 1998-02-18 | 389 | 401 | 387 | 387 | 56,000 | 387 |
| 1998-02-17 | 376 | 394 | 374 | 394 | 99,000 | 394 |
| 1998-02-16 | 385 | 393 | 380 | 386 | 104,000 | 386 |
| 1998-02-13 | 427 | 427 | 388 | 388 | 507,000 | 388 |
| 1998-02-12 | 424 | 427 | 415 | 422 | 136,000 | 422 |
| 1998-02-10 | 418 | 429 | 409 | 429 | 195,000 | 429 |
| 1998-02-09 | 417 | 420 | 410 | 419 | 116,000 | 419 |
| 1998-02-06 | 420 | 420 | 414 | 416 | 260,000 | 416 |
| 1998-02-05 | 403 | 421 | 400 | 421 | 229,000 | 421 |
| 1998-02-04 | 405 | 405 | 384 | 388 | 105,000 | 388 |
| 1998-02-03 | 383 | 408 | 383 | 405 | 185,000 | 405 |
| 1998-02-02 | 387 | 399 | 366 | 370 | 330,000 | 370 |
| 1998-01-30 | 425 | 429 | 387 | 387 | 306,000 | 387 |
| 1998-01-29 | 425 | 433 | 404 | 430 | 419,000 | 430 |
| 1998-01-28 | 423 | 431 | 410 | 425 | 413,000 | 425 |
| 1998-01-27 | 414 | 436 | 413 | 421 | 345,000 | 421 |
| 1998-01-26 | 420 | 440 | 411 | 426 | 181,000 | 426 |
| 1998-01-23 | 395 | 415 | 395 | 415 | 320,000 | 415 |
| 1998-01-22 | 389 | 395 | 379 | 395 | 250,000 | 395 |
| 1998-01-21 | 369 | 395 | 369 | 393 | 305,000 | 393 |
| 1998-01-20 | 335 | 364 | 330 | 359 | 269,000 | 359 |
| 1998-01-19 | 350 | 363 | 327 | 335 | 397,000 | 335 |
| 1998-01-16 | 300 | 366 | 300 | 350 | 517,000 | 350 |
| 1998-01-14 | 297 | 308 | 296 | 296 | 283,000 | 296 |
| 1998-01-13 | 289 | 299 | 286 | 297 | 148,000 | 297 |
| 1998-01-12 | 285 | 304 | 284 | 284 | 141,000 | 284 |
| 1998-01-09 | 280 | 303 | 272 | 299 | 317,000 | 299 |
| 1998-01-08 | 271 | 306 | 271 | 280 | 387,000 | 280 |
| 1998-01-07 | 273 | 288 | 270 | 273 | 122,000 | 273 |
| 1998-01-06 | 294 | 297 | 269 | 288 | 219,000 | 288 |
| 1998-01-05 | 286 | 296 | 281 | 294 | 144,000 | 294 |
分割・併合履歴 ： なし
