7205 日野自動車(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-286386396276282,174,200628
2022-11-25634637633634861,800634
2022-11-246366366286321,443,700632
2022-11-226346426336342,446,100634
2022-11-216356376296321,497,100632
2022-11-186306386256281,898,100628
2022-11-176226276186251,732,500625
2022-11-166326326216282,091,300628
2022-11-156256376236361,134,500636
2022-11-146276346246281,633,700628
2022-11-116316326206262,666,900626
2022-11-106136196116161,999,400616
2022-11-096376376196192,555,400619
2022-11-086286396266342,072,100634
2022-11-076276336246281,908,700628
2022-11-046276356266312,727,000631
2022-11-026246346216342,328,900634
2022-11-016146336146252,898,900625
2022-10-316326336176183,239,800618
2022-10-2860063859962510,348,700625
2022-10-275926005895952,317,500595
2022-10-265986045935972,443,500597
2022-10-255875955845931,873,100593
2022-10-245986005835832,337,500583
2022-10-215915945845882,321,800588
2022-10-205925975905952,619,800595
2022-10-196026075965991,519,200599
2022-10-186056075946022,451,300602
2022-10-176016015935971,989,500597
2022-10-145946135896074,037,600607
2022-10-135895915825842,287,000584
2022-10-125985985865913,236,300591
2022-10-116066096006002,712,200600
2022-10-076166196076133,446,300613
2022-10-066236266216211,739,900621
2022-10-056326346176192,529,700619
2022-10-046176256136222,851,700622
2022-10-035916085906072,672,600607
2022-09-306146145945963,810,600596
2022-09-296176206116142,943,200614
2022-09-286206206016103,996,400610
2022-09-276236256156202,854,200620
2022-09-266216266136203,190,100620
2022-09-226306336206273,586,200627
2022-09-216496516336353,585,900635
2022-09-206506596486592,880,400659
2022-09-166466506406453,287,000645
2022-09-156436476366441,943,300644
2022-09-146386546366443,306,900644
2022-09-136516546416523,718,400652
2022-09-126476566456504,155,400650
2022-09-096386416336403,249,100640
2022-09-086286366246342,983,900634
2022-09-076236266186252,330,600625
2022-09-066236276156232,370,200623
2022-09-056326336256302,401,000630
2022-09-026296366266342,269,000634
2022-09-016286326266293,047,500629
2022-08-316226406216386,470,700638
2022-08-306336346216236,618,300623
2022-08-296196306136294,671,000629
2022-08-266346396286375,446,600637
2022-08-256096306086297,360,600629
2022-08-2459462259362210,716,500622
2022-08-2360960958058921,780,000589
2022-08-2264565561162913,719,000629
2022-08-196586616506522,580,200652
2022-08-186506576486552,574,900655
2022-08-176536596516573,174,500657
2022-08-166586586466474,040,700647
2022-08-156536606486564,206,500656
2022-08-126636706566704,161,200670
2022-08-106596626546612,800,800661
2022-08-096626626546592,193,100659
2022-08-086516626476583,104,100658
2022-08-056446526426503,092,500650
2022-08-046356566336466,691,300646
2022-08-0365066763065512,046,900655
2022-08-0268569365665814,906,300658
2022-08-016977346947306,220,300730
2022-07-2972172568068710,038,800687
2022-07-287327407317352,397,400735
2022-07-277307347257301,828,300730
2022-07-267367387307351,398,800735
2022-07-257407477307322,480,800732
2022-07-227457507407451,554,500745
2022-07-217507567447541,627,100754
2022-07-207487577427564,387,000756
2022-07-197387447317313,941,300731
2022-07-157157387097316,056,500731
2022-07-146987066927051,669,800705
2022-07-137107116957002,271,800700
2022-07-127107136977012,970,800701
2022-07-117247257127131,991,500713
2022-07-087097257047114,253,900711
2022-07-076967066897043,555,600704
2022-07-067007016846892,459,800689
2022-07-057017066977012,006,000701
2022-07-046947016876952,107,500695
2022-07-017007046836863,652,700686
2022-06-307147166966974,771,100697
2022-06-297237367217263,424,700726
2022-06-287157327157323,145,600732
2022-06-277157237117132,440,300713
2022-06-246987096887082,229,700708
2022-06-237047147007032,162,900703
2022-06-227097197017042,135,900704
2022-06-216967146957082,276,700708
2022-06-207007026846911,926,200691
2022-06-176856996816973,532,800697
2022-06-167027196997052,754,900705
2022-06-156987016886922,275,100692
2022-06-146846976836962,290,900696
2022-06-136977016916944,369,600694
2022-06-107287287117156,777,800715
2022-06-097417507377403,637,900740
2022-06-087267467197435,289,200743
2022-06-077357457287294,589,800729
2022-06-067187327127292,760,900729
2022-06-037397397247323,838,600732
2022-06-027417507377413,226,100741
2022-06-017237437237435,008,900743
2022-05-3171072270571824,303,600718
2022-05-306987106957105,113,400710
2022-05-276836966796934,104,100693
2022-05-266766866756753,344,500675
2022-05-256836876726733,371,500673
2022-05-247007016926923,232,000692
2022-05-237027046917043,327,000704
2022-05-206837026816995,011,900699
2022-05-196676916636864,690,800686
2022-05-186626806576774,489,400677
2022-05-176606626496574,186,500657
2022-05-166926946646674,340,400667
2022-05-136636896606856,144,200685
2022-05-126756806656664,177,000666
2022-05-116856946836853,585,100685
2022-05-106837046797004,380,000700
2022-05-096806926786873,370,500687
2022-05-066706946636905,588,400690
2022-05-026907096716775,234,400677
2022-04-286606766426748,703,800674
2022-04-276526686366638,107,300663
2022-04-266746906706853,839,800685
2022-04-256756806676783,558,300678
2022-04-226886936816933,065,700693
2022-04-216947006906982,925,000698
2022-04-206857056856934,530,300693
2022-04-196806856766823,594,900682
2022-04-186706766666712,191,200671
2022-04-156726806646771,970,000677
2022-04-146696806666782,856,900678
2022-04-136566776546744,615,100674
2022-04-126666686456475,508,300647
2022-04-116736796686723,270,800672
2022-04-086796836626734,364,100673
2022-04-076706746556725,847,400672
2022-04-067107176886904,990,000690
2022-04-057367377107114,496,300711
2022-04-047277337207323,638,900732
2022-04-017077347067325,046,100732
2022-03-317347547157209,279,400720
2022-03-306957196957195,529,200719
2022-03-297187237127204,504,000720
2022-03-287307307077224,139,200722
2022-03-257527547317324,709,400732
2022-03-247297387247373,280,200737
2022-03-237287427257384,667,500738
2022-03-227067277037218,413,800721
2022-03-187107267087214,787,700721
2022-03-177177227007195,899,000719
2022-03-167147216967036,283,500703
2022-03-156977126857056,224,400705
2022-03-146776946686885,109,300688
2022-03-116626806446607,164,700660
2022-03-1064768863167510,764,500675
2022-03-0965666462463710,101,800637
2022-03-0867567964165419,843,300654
2022-03-077907927457455,820,100745
2022-03-041,0391,04779989510,894,200895
2022-03-031,0471,0581,0411,050971,2001,050
2022-03-021,0331,0381,0201,0231,705,2001,023
2022-03-011,0821,0881,0581,0621,685,1001,062
2022-02-281,0901,0921,0641,0771,974,9001,077
2022-02-251,0661,0801,0611,0731,442,1001,073
2022-02-241,0561,0691,0461,0571,487,4001,057
2022-02-221,0741,0791,0561,0681,169,4001,068
2022-02-211,0801,0961,0651,0951,176,0001,095
2022-02-181,0761,0911,0621,0851,465,2001,085
2022-02-171,0971,1131,0811,0952,398,8001,095
2022-02-161,1021,1061,0731,0852,256,1001,085
2022-02-151,0641,0921,0641,0722,439,3001,072
2022-02-141,0641,0791,0571,0712,395,7001,071
2022-02-101,0931,0971,0641,0822,064,3001,082
2022-02-091,0771,0871,0691,0811,842,7001,081
2022-02-081,0521,0761,0521,0671,714,6001,067
2022-02-071,0571,0661,0391,0601,683,1001,060
2022-02-041,0621,0791,0471,0701,903,1001,070
2022-02-031,0491,0751,0431,0682,742,1001,068
2022-02-021,0221,0541,0221,0462,763,1001,046
2022-02-011,0501,0531,0021,0063,533,1001,006
2022-01-319729909609882,233,900988
2022-01-289639899629872,702,200987
2022-01-279839909509572,226,900957
2022-01-269669869639712,039,200971
2022-01-259739879529623,152,500962
2022-01-249339569319521,648,700952
2022-01-219479499219442,085,000944
2022-01-209609799519732,333,200973
2022-01-199799899609642,470,700964
2022-01-181,0301,0319981,0051,066,9001,005
2022-01-171,0261,0391,0151,0171,134,8001,017
2022-01-141,0261,0341,0151,0231,568,5001,023
2022-01-131,0381,0431,0251,0371,253,7001,037
2022-01-121,0511,0511,0251,0322,548,5001,032
2022-01-111,0151,0179861,0121,795,8001,012
2022-01-071,0111,0301,0081,0191,545,9001,019
2022-01-061,0351,0461,0101,0182,913,7001,018
2022-01-051,0271,0431,0231,0352,619,6001,035
2022-01-049581,0149521,0113,716,4001,011

分割・併合履歴 : なし