7205 日野自動車(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 340 | 340 | 337 | 340 | 190,000 | 340 |
| 1999-12-29 | 340 | 341 | 337 | 340 | 274,000 | 340 |
| 1999-12-28 | 340 | 342 | 336 | 340 | 213,000 | 340 |
| 1999-12-27 | 340 | 342 | 339 | 340 | 176,000 | 340 |
| 1999-12-24 | 346 | 346 | 340 | 340 | 143,000 | 340 |
| 1999-12-22 | 340 | 348 | 340 | 348 | 131,000 | 348 |
| 1999-12-21 | 350 | 350 | 338 | 338 | 179,000 | 338 |
| 1999-12-20 | 352 | 362 | 347 | 352 | 523,000 | 352 |
| 1999-12-17 | 341 | 341 | 332 | 337 | 416,000 | 337 |
| 1999-12-16 | 327 | 337 | 327 | 336 | 118,000 | 336 |
| 1999-12-15 | 340 | 341 | 330 | 330 | 291,000 | 330 |
| 1999-12-14 | 350 | 356 | 336 | 340 | 233,000 | 340 |
| 1999-12-13 | 370 | 380 | 354 | 354 | 299,000 | 354 |
| 1999-12-10 | 367 | 375 | 362 | 367 | 2,875,000 | 367 |
| 1999-12-09 | 360 | 362 | 346 | 362 | 702,000 | 362 |
| 1999-12-08 | 360 | 373 | 360 | 368 | 441,000 | 368 |
| 1999-12-07 | 370 | 372 | 366 | 370 | 767,000 | 370 |
| 1999-12-06 | 380 | 380 | 368 | 373 | 897,000 | 373 |
| 1999-12-03 | 379 | 385 | 371 | 381 | 832,000 | 381 |
| 1999-12-02 | 363 | 393 | 363 | 379 | 657,000 | 379 |
| 1999-12-01 | 320 | 360 | 320 | 358 | 633,000 | 358 |
| 1999-11-30 | 324 | 325 | 316 | 325 | 375,000 | 325 |
| 1999-11-29 | 310 | 315 | 305 | 314 | 694,000 | 314 |
| 1999-11-26 | 295 | 301 | 292 | 298 | 213,000 | 298 |
| 1999-11-25 | 305 | 305 | 288 | 298 | 405,000 | 298 |
| 1999-11-24 | 306 | 314 | 305 | 307 | 268,000 | 307 |
| 1999-11-22 | 321 | 325 | 315 | 315 | 312,000 | 315 |
| 1999-11-19 | 326 | 330 | 320 | 321 | 237,000 | 321 |
| 1999-11-18 | 317 | 340 | 314 | 321 | 413,000 | 321 |
| 1999-11-17 | 305 | 320 | 301 | 312 | 526,000 | 312 |
| 1999-11-16 | 313 | 325 | 310 | 310 | 314,000 | 310 |
| 1999-11-15 | 340 | 340 | 305 | 310 | 365,000 | 310 |
| 1999-11-12 | 355 | 367 | 332 | 335 | 719,000 | 335 |
| 1999-11-11 | 398 | 398 | 360 | 360 | 412,000 | 360 |
| 1999-11-10 | 400 | 408 | 390 | 403 | 416,000 | 403 |
| 1999-11-09 | 389 | 400 | 384 | 395 | 283,000 | 395 |
| 1999-11-08 | 381 | 394 | 373 | 382 | 159,000 | 382 |
| 1999-11-05 | 378 | 398 | 378 | 386 | 209,000 | 386 |
| 1999-11-04 | 378 | 415 | 378 | 388 | 233,000 | 388 |
| 1999-11-02 | 363 | 378 | 361 | 378 | 239,000 | 378 |
| 1999-11-01 | 369 | 375 | 360 | 367 | 236,000 | 367 |
| 1999-10-29 | 362 | 384 | 349 | 379 | 378,000 | 379 |
| 1999-10-28 | 362 | 368 | 355 | 355 | 230,000 | 355 |
| 1999-10-27 | 373 | 375 | 360 | 360 | 178,000 | 360 |
| 1999-10-26 | 382 | 387 | 377 | 378 | 211,000 | 378 |
| 1999-10-25 | 384 | 398 | 380 | 390 | 179,000 | 390 |
| 1999-10-22 | 390 | 398 | 385 | 389 | 145,000 | 389 |
| 1999-10-21 | 391 | 404 | 385 | 404 | 229,000 | 404 |
| 1999-10-20 | 398 | 402 | 390 | 402 | 205,000 | 402 |
| 1999-10-19 | 394 | 399 | 382 | 388 | 256,000 | 388 |
| 1999-10-18 | 404 | 419 | 404 | 409 | 309,000 | 409 |
| 1999-10-15 | 395 | 405 | 395 | 405 | 231,000 | 405 |
| 1999-10-14 | 381 | 404 | 381 | 395 | 207,000 | 395 |
| 1999-10-13 | 391 | 406 | 389 | 391 | 309,000 | 391 |
| 1999-10-12 | 412 | 419 | 391 | 392 | 290,000 | 392 |
| 1999-10-08 | 418 | 424 | 410 | 415 | 571,000 | 415 |
| 1999-10-07 | 411 | 428 | 406 | 413 | 316,000 | 413 |
| 1999-10-06 | 406 | 417 | 406 | 406 | 185,000 | 406 |
| 1999-10-05 | 413 | 418 | 401 | 405 | 198,000 | 405 |
| 1999-10-04 | 420 | 421 | 406 | 413 | 107,000 | 413 |
| 1999-10-01 | 405 | 424 | 404 | 423 | 316,000 | 423 |
| 1999-09-30 | 411 | 439 | 404 | 404 | 393,000 | 404 |
| 1999-09-29 | 403 | 415 | 395 | 410 | 191,000 | 410 |
| 1999-09-28 | 414 | 425 | 410 | 420 | 97,000 | 420 |
| 1999-09-27 | 406 | 410 | 400 | 400 | 158,000 | 400 |
| 1999-09-24 | 405 | 413 | 382 | 389 | 334,000 | 389 |
| 1999-09-22 | 420 | 420 | 405 | 420 | 232,000 | 420 |
| 1999-09-21 | 422 | 441 | 412 | 434 | 174,000 | 434 |
| 1999-09-20 | 416 | 422 | 407 | 422 | 278,000 | 422 |
| 1999-09-17 | 415 | 419 | 401 | 401 | 628,000 | 401 |
| 1999-09-16 | 427 | 428 | 411 | 425 | 451,000 | 425 |
| 1999-09-14 | 452 | 457 | 424 | 438 | 551,000 | 438 |
| 1999-09-13 | 460 | 479 | 460 | 467 | 327,000 | 467 |
| 1999-09-10 | 454 | 471 | 452 | 460 | 2,123,000 | 460 |
| 1999-09-09 | 471 | 483 | 469 | 469 | 189,000 | 469 |
| 1999-09-08 | 474 | 474 | 463 | 472 | 286,000 | 472 |
| 1999-09-07 | 459 | 475 | 459 | 471 | 254,000 | 471 |
| 1999-09-06 | 453 | 459 | 450 | 458 | 199,000 | 458 |
| 1999-09-03 | 454 | 464 | 449 | 463 | 256,000 | 463 |
| 1999-09-02 | 468 | 468 | 445 | 450 | 412,000 | 450 |
| 1999-09-01 | 452 | 460 | 446 | 459 | 292,000 | 459 |
| 1999-08-31 | 452 | 452 | 434 | 439 | 178,000 | 439 |
| 1999-08-30 | 434 | 443 | 429 | 442 | 195,000 | 442 |
| 1999-08-27 | 441 | 446 | 431 | 433 | 350,000 | 433 |
| 1999-08-26 | 445 | 453 | 442 | 444 | 312,000 | 444 |
| 1999-08-25 | 475 | 475 | 440 | 454 | 398,000 | 454 |
| 1999-08-24 | 480 | 485 | 475 | 475 | 195,000 | 475 |
| 1999-08-23 | 469 | 476 | 465 | 475 | 377,000 | 475 |
| 1999-08-20 | 468 | 479 | 465 | 473 | 266,000 | 473 |
| 1999-08-19 | 478 | 478 | 437 | 452 | 558,000 | 452 |
| 1999-08-18 | 480 | 488 | 480 | 484 | 642,000 | 484 |
| 1999-08-17 | 465 | 474 | 461 | 465 | 346,000 | 465 |
| 1999-08-16 | 460 | 480 | 452 | 480 | 236,000 | 480 |
| 1999-08-13 | 451 | 458 | 435 | 455 | 876,000 | 455 |
| 1999-08-12 | 440 | 450 | 432 | 447 | 120,000 | 447 |
| 1999-08-11 | 432 | 445 | 429 | 435 | 439,000 | 435 |
| 1999-08-10 | 435 | 450 | 429 | 432 | 1,383,000 | 432 |
| 1999-08-09 | 432 | 446 | 427 | 430 | 550,000 | 430 |
| 1999-08-06 | 425 | 429 | 408 | 412 | 941,000 | 412 |
| 1999-08-05 | 450 | 450 | 419 | 419 | 603,000 | 419 |
| 1999-08-04 | 460 | 461 | 438 | 449 | 737,000 | 449 |
| 1999-08-03 | 490 | 499 | 460 | 475 | 728,000 | 475 |
| 1999-08-02 | 515 | 518 | 485 | 485 | 549,000 | 485 |
| 1999-07-30 | 526 | 535 | 514 | 514 | 273,000 | 514 |
| 1999-07-29 | 529 | 537 | 515 | 537 | 460,000 | 537 |
| 1999-07-28 | 537 | 538 | 529 | 532 | 394,000 | 532 |
| 1999-07-27 | 540 | 547 | 535 | 543 | 671,000 | 543 |
| 1999-07-26 | 550 | 564 | 546 | 547 | 301,000 | 547 |
| 1999-07-23 | 562 | 578 | 550 | 578 | 380,000 | 578 |
| 1999-07-22 | 593 | 593 | 561 | 572 | 409,000 | 572 |
| 1999-07-21 | 605 | 611 | 592 | 600 | 617,000 | 600 |
| 1999-07-19 | 616 | 623 | 613 | 620 | 302,000 | 620 |
| 1999-07-16 | 592 | 615 | 592 | 596 | 403,000 | 596 |
| 1999-07-15 | 618 | 618 | 593 | 602 | 323,000 | 602 |
| 1999-07-14 | 618 | 630 | 617 | 620 | 494,000 | 620 |
| 1999-07-13 | 588 | 601 | 588 | 598 | 305,000 | 598 |
| 1999-07-12 | 593 | 600 | 588 | 598 | 321,000 | 598 |
| 1999-07-09 | 633 | 645 | 603 | 603 | 1,731,000 | 603 |
| 1999-07-08 | 600 | 608 | 585 | 603 | 364,000 | 603 |
| 1999-07-07 | 604 | 625 | 595 | 610 | 612,000 | 610 |
| 1999-07-06 | 585 | 594 | 575 | 594 | 313,000 | 594 |
| 1999-07-05 | 619 | 619 | 588 | 588 | 428,000 | 588 |
| 1999-07-02 | 590 | 598 | 587 | 589 | 1,217,000 | 589 |
| 1999-07-01 | 580 | 594 | 574 | 575 | 703,000 | 575 |
| 1999-06-30 | 585 | 593 | 570 | 570 | 543,000 | 570 |
| 1999-06-29 | 597 | 600 | 585 | 599 | 207,000 | 599 |
| 1999-06-28 | 604 | 610 | 595 | 595 | 206,000 | 595 |
| 1999-06-25 | 625 | 625 | 593 | 594 | 268,000 | 594 |
| 1999-06-24 | 600 | 640 | 596 | 639 | 802,000 | 639 |
| 1999-06-23 | 594 | 612 | 594 | 594 | 760,000 | 594 |
| 1999-06-22 | 584 | 600 | 584 | 594 | 513,000 | 594 |
| 1999-06-21 | 581 | 591 | 570 | 581 | 421,000 | 581 |
| 1999-06-18 | 581 | 595 | 580 | 580 | 388,000 | 580 |
| 1999-06-17 | 580 | 606 | 575 | 598 | 1,100,000 | 598 |
| 1999-06-16 | 575 | 587 | 570 | 580 | 331,000 | 580 |
| 1999-06-15 | 570 | 578 | 550 | 569 | 242,000 | 569 |
| 1999-06-14 | 570 | 581 | 550 | 566 | 688,000 | 566 |
| 1999-06-11 | 554 | 588 | 554 | 560 | 2,777,000 | 560 |
| 1999-06-10 | 533 | 567 | 533 | 564 | 618,000 | 564 |
| 1999-06-09 | 530 | 540 | 520 | 532 | 770,000 | 532 |
| 1999-06-08 | 546 | 547 | 541 | 541 | 493,000 | 541 |
| 1999-06-07 | 545 | 558 | 540 | 540 | 487,000 | 540 |
| 1999-06-04 | 552 | 553 | 537 | 540 | 391,000 | 540 |
| 1999-06-03 | 560 | 568 | 535 | 543 | 1,437,000 | 543 |
| 1999-06-02 | 596 | 600 | 578 | 588 | 194,000 | 588 |
| 1999-06-01 | 572 | 599 | 570 | 595 | 262,000 | 595 |
| 1999-05-31 | 570 | 582 | 570 | 582 | 152,000 | 582 |
| 1999-05-28 | 575 | 580 | 568 | 568 | 276,000 | 568 |
| 1999-05-27 | 596 | 596 | 584 | 595 | 297,000 | 595 |
| 1999-05-26 | 595 | 617 | 595 | 605 | 285,000 | 605 |
| 1999-05-25 | 600 | 611 | 600 | 605 | 101,000 | 605 |
| 1999-05-24 | 591 | 616 | 591 | 613 | 97,000 | 613 |
| 1999-05-21 | 615 | 618 | 597 | 609 | 173,000 | 609 |
| 1999-05-20 | 614 | 650 | 603 | 645 | 824,000 | 645 |
| 1999-05-19 | 585 | 599 | 581 | 595 | 582,000 | 595 |
| 1999-05-18 | 581 | 604 | 572 | 583 | 343,000 | 583 |
| 1999-05-17 | 600 | 600 | 573 | 585 | 545,000 | 585 |
| 1999-05-14 | 639 | 647 | 599 | 630 | 1,229,000 | 630 |
| 1999-05-13 | 635 | 647 | 620 | 640 | 269,000 | 640 |
| 1999-05-12 | 645 | 645 | 618 | 633 | 419,000 | 633 |
| 1999-05-11 | 630 | 640 | 612 | 635 | 1,129,000 | 635 |
| 1999-05-10 | 601 | 626 | 601 | 620 | 799,000 | 620 |
| 1999-05-07 | 605 | 609 | 595 | 609 | 874,000 | 609 |
| 1999-05-06 | 571 | 600 | 555 | 600 | 398,000 | 600 |
| 1999-04-30 | 588 | 588 | 560 | 569 | 204,000 | 569 |
| 1999-04-28 | 584 | 600 | 578 | 593 | 612,000 | 593 |
| 1999-04-27 | 582 | 599 | 582 | 589 | 224,000 | 589 |
| 1999-04-26 | 573 | 610 | 569 | 591 | 946,000 | 591 |
| 1999-04-23 | 560 | 578 | 560 | 578 | 531,000 | 578 |
| 1999-04-22 | 543 | 563 | 532 | 550 | 354,000 | 550 |
| 1999-04-21 | 565 | 565 | 531 | 540 | 609,000 | 540 |
| 1999-04-20 | 573 | 580 | 565 | 569 | 298,000 | 569 |
| 1999-04-19 | 580 | 585 | 550 | 580 | 336,000 | 580 |
| 1999-04-16 | 541 | 580 | 541 | 580 | 567,000 | 580 |
| 1999-04-15 | 566 | 571 | 550 | 551 | 512,000 | 551 |
| 1999-04-14 | 558 | 570 | 541 | 570 | 414,000 | 570 |
| 1999-04-13 | 590 | 593 | 552 | 561 | 271,000 | 561 |
| 1999-04-12 | 592 | 592 | 578 | 588 | 493,000 | 588 |
| 1999-04-09 | 607 | 607 | 591 | 593 | 1,943,000 | 593 |
| 1999-04-08 | 541 | 576 | 541 | 567 | 222,000 | 567 |
| 1999-04-07 | 560 | 569 | 550 | 550 | 476,000 | 550 |
| 1999-04-06 | 578 | 578 | 552 | 560 | 189,000 | 560 |
| 1999-04-05 | 589 | 599 | 550 | 568 | 419,000 | 568 |
| 1999-04-02 | 562 | 600 | 558 | 583 | 3,432,000 | 583 |
| 1999-04-01 | 515 | 550 | 515 | 542 | 1,461,000 | 542 |
| 1999-03-31 | 518 | 518 | 505 | 506 | 676,000 | 506 |
| 1999-03-30 | 518 | 530 | 512 | 517 | 468,000 | 517 |
| 1999-03-29 | 533 | 535 | 529 | 533 | 434,000 | 533 |
| 1999-03-26 | 535 | 537 | 528 | 529 | 402,000 | 529 |
| 1999-03-25 | 538 | 545 | 528 | 535 | 924,000 | 535 |
| 1999-03-24 | 513 | 536 | 511 | 520 | 844,000 | 520 |
| 1999-03-23 | 550 | 552 | 510 | 511 | 483,000 | 511 |
| 1999-03-19 | 560 | 580 | 548 | 580 | 717,000 | 580 |
| 1999-03-18 | 600 | 600 | 550 | 560 | 606,000 | 560 |
| 1999-03-17 | 580 | 615 | 575 | 614 | 610,000 | 614 |
| 1999-03-16 | 525 | 585 | 525 | 576 | 685,000 | 576 |
| 1999-03-15 | 540 | 550 | 517 | 545 | 434,000 | 545 |
| 1999-03-12 | 567 | 567 | 525 | 525 | 1,866,000 | 525 |
| 1999-03-11 | 485 | 560 | 485 | 517 | 935,000 | 517 |
| 1999-03-10 | 485 | 490 | 467 | 480 | 1,250,000 | 480 |
| 1999-03-09 | 489 | 490 | 475 | 482 | 275,000 | 482 |
| 1999-03-08 | 475 | 499 | 474 | 499 | 2,185,000 | 499 |
| 1999-03-05 | 450 | 500 | 448 | 456 | 2,385,000 | 456 |
| 1999-03-04 | 402 | 421 | 397 | 420 | 1,233,000 | 420 |
| 1999-03-03 | 380 | 398 | 379 | 397 | 220,000 | 397 |
| 1999-03-02 | 386 | 400 | 378 | 378 | 501,000 | 378 |
| 1999-03-01 | 385 | 396 | 381 | 381 | 639,000 | 381 |
| 1999-02-26 | 389 | 389 | 380 | 385 | 178,000 | 385 |
| 1999-02-25 | 387 | 391 | 376 | 384 | 149,000 | 384 |
| 1999-02-24 | 399 | 400 | 380 | 382 | 213,000 | 382 |
| 1999-02-23 | 391 | 404 | 391 | 396 | 256,000 | 396 |
| 1999-02-22 | 386 | 390 | 378 | 388 | 204,000 | 388 |
| 1999-02-19 | 404 | 404 | 374 | 384 | 535,000 | 384 |
| 1999-02-18 | 396 | 399 | 386 | 399 | 135,000 | 399 |
| 1999-02-17 | 410 | 418 | 396 | 396 | 186,000 | 396 |
| 1999-02-16 | 419 | 433 | 410 | 414 | 216,000 | 414 |
| 1999-02-15 | 420 | 425 | 418 | 419 | 111,000 | 419 |
| 1999-02-12 | 426 | 439 | 421 | 421 | 1,327,000 | 421 |
| 1999-02-10 | 407 | 425 | 407 | 423 | 254,000 | 423 |
| 1999-02-09 | 400 | 410 | 400 | 408 | 349,000 | 408 |
| 1999-02-08 | 400 | 402 | 395 | 401 | 270,000 | 401 |
| 1999-02-05 | 405 | 405 | 392 | 394 | 260,000 | 394 |
| 1999-02-04 | 404 | 406 | 392 | 405 | 196,000 | 405 |
| 1999-02-03 | 403 | 406 | 397 | 406 | 265,000 | 406 |
| 1999-02-02 | 410 | 411 | 402 | 408 | 118,000 | 408 |
| 1999-02-01 | 413 | 413 | 400 | 405 | 365,000 | 405 |
| 1999-01-29 | 420 | 430 | 393 | 393 | 501,000 | 393 |
| 1999-01-28 | 437 | 437 | 415 | 418 | 219,000 | 418 |
| 1999-01-27 | 427 | 453 | 427 | 442 | 387,000 | 442 |
| 1999-01-26 | 423 | 455 | 423 | 441 | 517,000 | 441 |
| 1999-01-25 | 400 | 427 | 400 | 422 | 236,000 | 422 |
| 1999-01-22 | 397 | 420 | 397 | 404 | 399,000 | 404 |
| 1999-01-21 | 376 | 400 | 376 | 398 | 308,000 | 398 |
| 1999-01-20 | 373 | 389 | 358 | 380 | 306,000 | 380 |
| 1999-01-19 | 363 | 370 | 360 | 363 | 203,000 | 363 |
| 1999-01-18 | 361 | 371 | 361 | 363 | 123,000 | 363 |
| 1999-01-14 | 355 | 370 | 355 | 370 | 230,000 | 370 |
| 1999-01-13 | 357 | 360 | 355 | 355 | 251,000 | 355 |
| 1999-01-12 | 360 | 364 | 357 | 359 | 400,000 | 359 |
| 1999-01-11 | 360 | 370 | 356 | 370 | 137,000 | 370 |
| 1999-01-08 | 370 | 371 | 369 | 370 | 689,000 | 370 |
| 1999-01-07 | 365 | 375 | 364 | 370 | 364,000 | 370 |
| 1999-01-06 | 355 | 365 | 355 | 365 | 396,000 | 365 |
| 1999-01-05 | 370 | 370 | 344 | 346 | 325,000 | 346 |
| 1999-01-04 | 373 | 379 | 365 | 371 | 201,000 | 371 |
分割・併合履歴 ： なし
