7205 日野自動車(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-09-22	585.4	593.5	577.7	589.2	2,939,000	589.20
2023-09-21	600.2	604	593.1	593.1	1,629,100	593.10
2023-09-20	614.7	616.1	597.2	598.2	2,303,700	598.20
2023-09-19	597	612	597	612	2,457,300	612
2023-09-15	595.3	602.7	593.5	598	2,882,300	598
2023-09-14	581.7	593.6	580.3	591.4	2,160,800	591.40
2023-09-13	580	585.5	576.9	581.9	1,617,500	581.90
2023-09-12	570	576	567.6	576	1,578,300	576
2023-09-11	568.7	571.5	565.2	568	1,177,500	568
2023-09-08	575	578.4	564	566.5	2,322,600	566.50
2023-09-07	581.8	584.1	576.3	576.3	1,691,200	576.30
2023-09-06	577	588	577	582.8	2,051,200	582.80
2023-09-05	577	581.5	570.1	576.3	2,128,900	576.30
2023-09-04	572.7	577.3	569.6	576.1	2,500,300	576.10
2023-09-01	569	574.8	567.5	569.8	1,438,700	569.80
2023-08-31	569.4	575.3	568.3	571.1	1,674,100	571.10
2023-08-30	569.5	571.7	566.1	568.4	1,256,700	568.40
2023-08-29	565.7	569.1	564.7	566.6	1,454,400	566.60
2023-08-28	557	561	556.2	560.9	1,760,700	560.90
2023-08-25	554.2	562.3	552.1	558.8	951,500	558.80
2023-08-24	556	562.2	554.3	560.5	1,373,300	560.50
2023-08-23	547.2	563	547	562.3	1,684,200	562.30
2023-08-22	544	555.6	542	554.4	2,564,100	554.40
2023-08-21	546.1	549.6	542.2	544.7	1,763,600	544.70
2023-08-18	546	548.6	541.2	542.6	2,686,400	542.60
2023-08-17	560	560	546	552.9	2,407,500	552.90
2023-08-16	572	574.1	559.3	562.3	2,867,400	562.30
2023-08-15	584.8	587.7	579	579.3	1,616,900	579.30
2023-08-14	589.4	594.9	584	584.1	1,983,100	584.10
2023-08-10	578.2	587.8	575.9	587.8	1,977,500	587.80
2023-08-09	583.5	583.6	575.5	578.5	1,487,500	578.50
2023-08-08	578.1	585.7	578.1	581.3	1,908,100	581.30
2023-08-07	571.4	578.4	569.9	578.2	1,813,400	578.20
2023-08-04	567	579.8	566.9	578	2,732,900	578
2023-08-03	575.2	578	569.1	570.6	2,767,800	570.60
2023-08-02	580.2	584.7	574.3	577.7	3,187,500	577.70
2023-08-01	569	587.1	566.2	585	7,001,700	585
2023-07-31	573	573.4	564.2	569	6,381,600	569
2023-07-28	594.6	594.6	560	569.2	14,653,700	569.20
2023-07-27	626.6	631.6	618.7	629.6	2,291,900	629.60
2023-07-26	626.2	628	617.6	626.6	1,673,600	626.60
2023-07-25	627.2	631.9	624.4	631.4	2,174,000	631.40
2023-07-24	615	630.7	614.9	624.4	3,198,000	624.40
2023-07-21	596.9	612	592.7	611.3	2,945,000	611.30
2023-07-20	593	602.2	590.6	592.6	1,550,000	592.60
2023-07-19	586.8	595.8	582.4	594.9	1,434,500	594.90
2023-07-18	575.2	582.7	573.8	579.5	1,473,400	579.50
2023-07-14	585.1	588.5	576	581	1,853,200	581
2023-07-13	590	591.8	579	588.9	1,901,500	588.90
2023-07-12	599.4	599.4	588.2	592.1	1,778,000	592.10
2023-07-11	599.7	603.9	594	596.5	1,429,300	596.50
2023-07-10	603	603	592.1	596	2,078,500	596
2023-07-07	598.7	603.6	593.1	597.6	2,322,800	597.60
2023-07-06	609	610.2	599.1	600.7	2,466,300	600.70
2023-07-05	610	611.8	603	611.2	1,991,000	611.20
2023-07-04	627.9	627.9	614	614.2	1,773,100	614.20
2023-07-03	616.6	627.5	610.4	622	3,358,000	622
2023-06-30	609.4	612.7	603.7	609.8	1,946,600	609.80
2023-06-29	619.1	619.6	608.5	609.4	2,038,500	609.40
2023-06-28	608.3	620.6	607.2	620	4,473,300	620
2023-06-27	609.4	610	596	600	2,770,100	600
2023-06-26	603.6	610.8	595.1	608.3	2,443,000	608.30
2023-06-23	610	614.6	601.6	604.4	2,926,500	604.40
2023-06-22	606	617.5	605.3	612.4	1,779,600	612.40
2023-06-21	603.1	614	602	608.4	3,221,400	608.40
2023-06-20	617.9	617.9	608	609.4	2,934,800	609.40
2023-06-19	627.2	628	617.7	619.2	2,052,800	619.20
2023-06-16	622.3	623.8	614.1	621.9	2,726,300	621.90
2023-06-15	634	635	622.8	624.3	3,272,600	624.30
2023-06-14	631.1	645.2	630.4	635.5	4,618,800	635.50
2023-06-13	615.8	632.4	615	626.5	4,703,700	626.50
2023-06-12	609	614.5	605.3	611.5	2,762,600	611.50
2023-06-09	613.6	616.4	607.7	609.2	2,543,400	609.20
2023-06-08	610.5	618.6	604.9	610.5	3,348,300	610.50
2023-06-07	620	623.5	601	601.8	5,457,900	601.80
2023-06-06	626.5	631.2	618.7	623	3,641,500	623
2023-06-05	624	631	620.1	627.8	5,751,900	627.80
2023-06-02	613	619	606	619	4,872,100	619
2023-06-01	614	621	599	619	10,378,300	619
2023-05-31	613	636	603	621	26,821,400	621
2023-05-30	553	555	544	553	1,386,000	553
2023-05-29	561	561	550	553	1,518,900	553
2023-05-26	555	557	545	546	1,702,400	546
2023-05-25	560	563	556	556	1,540,200	556
2023-05-24	571	574	562	563	2,244,200	563
2023-05-23	582	587	570	571	3,198,700	571
2023-05-22	562	579	560	578	3,896,100	578
2023-05-19	560	564	556	562	2,279,700	562
2023-05-18	551	557	549	556	2,441,900	556
2023-05-17	543	548	540	545	2,824,000	545
2023-05-16	554	554	544	545	1,711,900	545
2023-05-15	550	553	544	552	2,046,500	552
2023-05-12	543	550	539	542	3,622,400	542
2023-05-11	541	544	531	536	2,539,500	536
2023-05-10	553	554	543	545	2,182,800	545
2023-05-09	537	554	536	553	3,388,600	553
2023-05-08	538	539	534	535	2,136,300	535
2023-05-02	543	543	535	540	2,719,200	540
2023-05-01	539	549	537	544	3,260,600	544
2023-04-28	542	544	533	533	4,536,800	533
2023-04-27	521	547	517	537	8,796,600	537
2023-04-26	553	555	548	551	1,848,100	551
2023-04-25	556	558	550	553	1,506,000	553
2023-04-24	553	557	551	554	1,270,700	554
2023-04-21	555	556	549	549	1,452,000	549
2023-04-20	554	559	549	558	1,349,800	558
2023-04-19	554	555	550	552	1,140,300	552
2023-04-18	559	561	553	556	1,543,900	556
2023-04-17	554	556	552	555	985,000	555
2023-04-14	558	558	549	550	1,471,700	550
2023-04-13	551	553	544	550	1,237,300	550
2023-04-12	559	559	551	553	1,383,500	553
2023-04-11	553	554	545	550	1,309,500	550
2023-04-10	546	547	542	544	1,040,600	544
2023-04-07	531	543	530	540	1,405,600	540
2023-04-06	550	551	534	537	2,400,500	537
2023-04-05	557	561	553	554	1,759,100	554
2023-04-04	566	570	561	564	1,750,200	564
2023-04-03	561	565	556	563	1,746,900	563
2023-03-31	550	558	550	553	2,527,600	553
2023-03-30	537	547	533	546	2,765,800	546
2023-03-29	547	550	541	547	2,032,100	547
2023-03-28	534	543	531	542	1,854,800	542
2023-03-27	523	534	523	531	1,484,500	531
2023-03-24	518	523	516	522	1,382,900	522
2023-03-23	511	528	511	527	1,310,400	527
2023-03-22	521	522	513	518	1,481,800	518
2023-03-20	503	514	502	509	1,835,500	509
2023-03-17	514	515	503	511	2,356,000	511
2023-03-16	501	512	497	510	3,028,600	510
2023-03-15	523	529	517	519	2,318,000	519
2023-03-14	524	526	511	517	3,069,300	517
2023-03-13	547	548	535	539	2,421,900	539
2023-03-10	562	565	555	555	2,260,300	555
2023-03-09	569	570	565	566	1,453,000	566
2023-03-08	565	571	565	568	1,067,800	568
2023-03-07	567	572	564	568	1,611,700	568
2023-03-06	568	568	561	562	1,503,500	562
2023-03-03	560	569	559	564	2,437,300	564
2023-03-02	557	561	555	557	1,411,300	557
2023-03-01	550	555	549	553	1,369,200	553
2023-02-28	560	563	551	554	1,921,000	554
2023-02-27	560	562	555	557	1,180,600	557
2023-02-24	563	565	560	561	1,287,700	561
2023-02-22	570	570	558	561	2,179,800	561
2023-02-21	576	577	568	575	1,602,200	575
2023-02-20	571	577	569	572	1,859,800	572
2023-02-17	561	571	561	568	2,345,100	568
2023-02-16	561	565	558	563	1,516,500	563
2023-02-15	552	560	550	553	1,819,600	553
2023-02-14	553	554	544	545	1,931,500	545
2023-02-13	542	552	538	550	2,352,700	550
2023-02-10	552	555	541	547	3,187,000	547
2023-02-09	549	551	544	549	2,341,500	549
2023-02-08	561	564	550	550	2,924,400	550
2023-02-07	563	570	557	560	2,433,300	560
2023-02-06	551	564	548	560	3,772,400	560
2023-02-03	562	578	540	541	5,749,200	541
2023-02-02	561	569	557	566	5,281,700	566
2023-02-01	563	566	552	564	5,638,800	564
2023-01-31	538	554	536	553	4,584,900	553
2023-01-30	541	546	533	534	2,618,300	534
2023-01-27	534	542	532	539	2,466,100	539
2023-01-26	528	530	524	529	1,885,000	529
2023-01-25	517	533	515	530	2,666,800	530
2023-01-24	522	522	513	517	1,540,200	517
2023-01-23	516	518	509	513	2,185,500	513
2023-01-20	503	509	498	509	2,310,600	509
2023-01-19	502	504	496	498	2,326,500	498
2023-01-18	498	511	495	510	3,812,200	510
2023-01-17	487	502	487	500	3,050,600	500
2023-01-16	491	493	478	483	3,753,600	483
2023-01-13	493	500	492	496	3,465,100	496
2023-01-12	505	506	496	497	2,201,200	497
2023-01-11	503	503	498	502	1,398,400	502
2023-01-10	500	503	496	500	2,018,600	500
2023-01-06	495	499	492	499	2,630,400	499
2023-01-05	501	503	491	492	2,897,700	492
2023-01-04	500	500	493	499	2,360,600	499

分割・併合履歴：なし