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