7205 日野自動車(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 447 | 448 | 443 | 443 | 159,000 | 443 |
| 2000-12-28 | 443 | 446 | 440 | 445 | 287,000 | 445 |
| 2000-12-27 | 448 | 452 | 445 | 445 | 425,000 | 445 |
| 2000-12-26 | 445 | 449 | 442 | 449 | 417,000 | 449 |
| 2000-12-25 | 440 | 450 | 440 | 450 | 962,000 | 450 |
| 2000-12-22 | 418 | 427 | 412 | 427 | 576,000 | 427 |
| 2000-12-21 | 413 | 420 | 411 | 418 | 690,000 | 418 |
| 2000-12-20 | 424 | 424 | 413 | 418 | 460,000 | 418 |
| 2000-12-19 | 426 | 426 | 415 | 419 | 441,000 | 419 |
| 2000-12-18 | 415 | 424 | 415 | 421 | 200,000 | 421 |
| 2000-12-15 | 417 | 431 | 417 | 418 | 590,000 | 418 |
| 2000-12-14 | 420 | 426 | 410 | 410 | 345,000 | 410 |
| 2000-12-13 | 409 | 419 | 407 | 414 | 385,000 | 414 |
| 2000-12-12 | 411 | 415 | 409 | 409 | 266,000 | 409 |
| 2000-12-11 | 397 | 417 | 397 | 409 | 599,000 | 409 |
| 2000-12-08 | 414 | 421 | 401 | 411 | 2,616,000 | 411 |
| 2000-12-07 | 400 | 423 | 400 | 423 | 844,000 | 423 |
| 2000-12-06 | 397 | 398 | 390 | 390 | 710,000 | 390 |
| 2000-12-05 | 400 | 400 | 379 | 385 | 381,000 | 385 |
| 2000-12-04 | 399 | 402 | 394 | 395 | 260,000 | 395 |
| 2000-12-01 | 379 | 392 | 379 | 387 | 337,000 | 387 |
| 2000-11-30 | 360 | 379 | 357 | 379 | 439,000 | 379 |
| 2000-11-29 | 366 | 366 | 353 | 361 | 357,000 | 361 |
| 2000-11-28 | 375 | 375 | 366 | 366 | 318,000 | 366 |
| 2000-11-27 | 380 | 387 | 369 | 379 | 252,000 | 379 |
| 2000-11-24 | 375 | 388 | 372 | 379 | 250,000 | 379 |
| 2000-11-22 | 380 | 383 | 366 | 376 | 263,000 | 376 |
| 2000-11-21 | 370 | 370 | 366 | 370 | 316,000 | 370 |
| 2000-11-20 | 376 | 376 | 368 | 371 | 381,000 | 371 |
| 2000-11-17 | 370 | 378 | 365 | 378 | 474,000 | 378 |
| 2000-11-16 | 379 | 380 | 365 | 372 | 566,000 | 372 |
| 2000-11-15 | 390 | 390 | 380 | 382 | 350,000 | 382 |
| 2000-11-14 | 390 | 390 | 384 | 390 | 297,000 | 390 |
| 2000-11-13 | 389 | 391 | 381 | 390 | 536,000 | 390 |
| 2000-11-10 | 394 | 406 | 394 | 406 | 1,205,000 | 406 |
| 2000-11-09 | 400 | 409 | 400 | 403 | 452,000 | 403 |
| 2000-11-08 | 395 | 406 | 395 | 404 | 1,079,000 | 404 |
| 2000-11-07 | 397 | 397 | 394 | 395 | 422,000 | 395 |
| 2000-11-06 | 397 | 404 | 395 | 399 | 865,000 | 399 |
| 2000-11-02 | 397 | 401 | 387 | 400 | 619,000 | 400 |
| 2000-11-01 | 379 | 399 | 374 | 398 | 959,000 | 398 |
| 2000-10-31 | 372 | 384 | 372 | 384 | 781,000 | 384 |
| 2000-10-30 | 370 | 372 | 366 | 371 | 407,000 | 371 |
| 2000-10-27 | 370 | 388 | 366 | 366 | 773,000 | 366 |
| 2000-10-26 | 357 | 370 | 356 | 366 | 367,000 | 366 |
| 2000-10-25 | 380 | 380 | 370 | 371 | 159,000 | 371 |
| 2000-10-24 | 378 | 384 | 378 | 380 | 334,000 | 380 |
| 2000-10-23 | 392 | 392 | 373 | 374 | 392,000 | 374 |
| 2000-10-20 | 396 | 397 | 392 | 395 | 511,000 | 395 |
| 2000-10-19 | 395 | 405 | 391 | 392 | 280,000 | 392 |
| 2000-10-18 | 415 | 415 | 385 | 395 | 305,000 | 395 |
| 2000-10-17 | 416 | 416 | 409 | 410 | 213,000 | 410 |
| 2000-10-16 | 413 | 416 | 408 | 409 | 196,000 | 409 |
| 2000-10-13 | 413 | 418 | 408 | 416 | 608,000 | 416 |
| 2000-10-12 | 415 | 424 | 413 | 423 | 188,000 | 423 |
| 2000-10-11 | 423 | 424 | 412 | 419 | 244,000 | 419 |
| 2000-10-10 | 426 | 426 | 414 | 418 | 217,000 | 418 |
| 2000-10-06 | 430 | 433 | 423 | 427 | 218,000 | 427 |
| 2000-10-05 | 431 | 441 | 431 | 440 | 499,000 | 440 |
| 2000-10-04 | 430 | 441 | 418 | 429 | 509,000 | 429 |
| 2000-10-03 | 430 | 437 | 423 | 437 | 243,000 | 437 |
| 2000-10-02 | 416 | 427 | 408 | 424 | 383,000 | 424 |
| 2000-09-29 | 423 | 428 | 415 | 421 | 576,000 | 421 |
| 2000-09-28 | 449 | 450 | 420 | 420 | 296,000 | 420 |
| 2000-09-27 | 438 | 445 | 433 | 438 | 284,000 | 438 |
| 2000-09-26 | 420 | 443 | 420 | 441 | 141,000 | 441 |
| 2000-09-25 | 426 | 435 | 418 | 435 | 131,000 | 435 |
| 2000-09-22 | 440 | 440 | 425 | 429 | 193,000 | 429 |
| 2000-09-21 | 433 | 443 | 430 | 443 | 277,000 | 443 |
| 2000-09-20 | 435 | 443 | 430 | 443 | 360,000 | 443 |
| 2000-09-19 | 419 | 433 | 411 | 433 | 247,000 | 433 |
| 2000-09-18 | 410 | 420 | 410 | 412 | 201,000 | 412 |
| 2000-09-14 | 434 | 435 | 415 | 420 | 215,000 | 420 |
| 2000-09-13 | 430 | 434 | 420 | 433 | 261,000 | 433 |
| 2000-09-12 | 416 | 425 | 408 | 415 | 197,000 | 415 |
| 2000-09-11 | 418 | 431 | 410 | 411 | 216,000 | 411 |
| 2000-09-08 | 428 | 430 | 415 | 420 | 1,548,000 | 420 |
| 2000-09-07 | 436 | 436 | 420 | 431 | 159,000 | 431 |
| 2000-09-06 | 433 | 441 | 425 | 435 | 171,000 | 435 |
| 2000-09-05 | 430 | 450 | 425 | 433 | 285,000 | 433 |
| 2000-09-04 | 414 | 438 | 414 | 430 | 181,000 | 430 |
| 2000-09-01 | 432 | 432 | 405 | 414 | 224,000 | 414 |
| 2000-08-31 | 425 | 435 | 425 | 427 | 183,000 | 427 |
| 2000-08-30 | 423 | 435 | 423 | 435 | 150,000 | 435 |
| 2000-08-29 | 423 | 433 | 415 | 428 | 217,000 | 428 |
| 2000-08-28 | 425 | 434 | 421 | 433 | 170,000 | 433 |
| 2000-08-25 | 432 | 436 | 423 | 429 | 381,000 | 429 |
| 2000-08-24 | 444 | 467 | 439 | 450 | 422,000 | 450 |
| 2000-08-23 | 445 | 455 | 431 | 444 | 364,000 | 444 |
| 2000-08-22 | 437 | 448 | 427 | 441 | 337,000 | 441 |
| 2000-08-21 | 440 | 445 | 418 | 427 | 199,000 | 427 |
| 2000-08-18 | 428 | 438 | 416 | 438 | 263,000 | 438 |
| 2000-08-17 | 421 | 422 | 413 | 420 | 130,000 | 420 |
| 2000-08-16 | 420 | 426 | 415 | 426 | 253,000 | 426 |
| 2000-08-15 | 429 | 436 | 424 | 432 | 488,000 | 432 |
| 2000-08-14 | 420 | 423 | 410 | 414 | 270,000 | 414 |
| 2000-08-11 | 406 | 432 | 406 | 420 | 772,000 | 420 |
| 2000-08-10 | 415 | 416 | 410 | 411 | 203,000 | 411 |
| 2000-08-09 | 421 | 421 | 410 | 414 | 304,000 | 414 |
| 2000-08-08 | 430 | 434 | 407 | 416 | 298,000 | 416 |
| 2000-08-07 | 410 | 440 | 405 | 440 | 399,000 | 440 |
| 2000-08-04 | 408 | 420 | 408 | 410 | 279,000 | 410 |
| 2000-08-03 | 406 | 408 | 404 | 408 | 395,000 | 408 |
| 2000-08-02 | 408 | 412 | 403 | 406 | 277,000 | 406 |
| 2000-08-01 | 406 | 410 | 404 | 405 | 413,000 | 405 |
| 2000-07-31 | 410 | 412 | 403 | 405 | 370,000 | 405 |
| 2000-07-28 | 410 | 421 | 407 | 420 | 424,000 | 420 |
| 2000-07-27 | 406 | 415 | 405 | 415 | 292,000 | 415 |
| 2000-07-26 | 416 | 416 | 404 | 406 | 383,000 | 406 |
| 2000-07-25 | 385 | 415 | 385 | 411 | 683,000 | 411 |
| 2000-07-24 | 412 | 417 | 396 | 400 | 617,000 | 400 |
| 2000-07-21 | 439 | 450 | 432 | 432 | 221,000 | 432 |
| 2000-07-19 | 454 | 464 | 435 | 439 | 492,000 | 439 |
| 2000-07-18 | 480 | 486 | 440 | 455 | 581,000 | 455 |
| 2000-07-17 | 445 | 501 | 435 | 495 | 1,121,000 | 495 |
| 2000-07-14 | 446 | 451 | 430 | 445 | 649,000 | 445 |
| 2000-07-13 | 469 | 469 | 443 | 450 | 801,000 | 450 |
| 2000-07-12 | 440 | 470 | 439 | 470 | 869,000 | 470 |
| 2000-07-11 | 423 | 438 | 423 | 437 | 530,000 | 437 |
| 2000-07-10 | 419 | 419 | 411 | 419 | 376,000 | 419 |
| 2000-07-07 | 400 | 405 | 400 | 404 | 348,000 | 404 |
| 2000-07-06 | 401 | 405 | 400 | 404 | 438,000 | 404 |
| 2000-07-05 | 400 | 403 | 400 | 401 | 249,000 | 401 |
| 2000-07-04 | 401 | 404 | 400 | 400 | 420,000 | 400 |
| 2000-07-03 | 390 | 410 | 390 | 405 | 902,000 | 405 |
| 2000-06-30 | 372 | 390 | 372 | 388 | 360,000 | 388 |
| 2000-06-29 | 384 | 384 | 372 | 377 | 241,000 | 377 |
| 2000-06-28 | 375 | 383 | 374 | 382 | 314,000 | 382 |
| 2000-06-27 | 375 | 375 | 370 | 374 | 226,000 | 374 |
| 2000-06-26 | 368 | 378 | 368 | 376 | 290,000 | 376 |
| 2000-06-23 | 385 | 387 | 378 | 378 | 524,000 | 378 |
| 2000-06-22 | 375 | 390 | 375 | 390 | 446,000 | 390 |
| 2000-06-21 | 376 | 390 | 373 | 390 | 709,000 | 390 |
| 2000-06-20 | 390 | 390 | 370 | 387 | 832,000 | 387 |
| 2000-06-19 | 338 | 400 | 338 | 396 | 2,305,000 | 396 |
| 2000-06-16 | 326 | 345 | 325 | 338 | 1,211,000 | 338 |
| 2000-06-15 | 312 | 330 | 310 | 327 | 941,000 | 327 |
| 2000-06-14 | 314 | 318 | 310 | 311 | 340,000 | 311 |
| 2000-06-13 | 304 | 314 | 304 | 309 | 1,065,000 | 309 |
| 2000-06-12 | 300 | 305 | 299 | 305 | 1,242,000 | 305 |
| 2000-06-09 | 306 | 315 | 299 | 299 | 2,867,000 | 299 |
| 2000-06-08 | 315 | 315 | 309 | 311 | 437,000 | 311 |
| 2000-06-07 | 302 | 315 | 300 | 312 | 510,000 | 312 |
| 2000-06-06 | 303 | 303 | 298 | 302 | 397,000 | 302 |
| 2000-06-05 | 290 | 303 | 290 | 303 | 523,000 | 303 |
| 2000-06-02 | 295 | 295 | 290 | 291 | 373,000 | 291 |
| 2000-06-01 | 287 | 294 | 287 | 294 | 296,000 | 294 |
| 2000-05-31 | 289 | 293 | 285 | 287 | 299,000 | 287 |
| 2000-05-30 | 281 | 293 | 281 | 290 | 395,000 | 290 |
| 2000-05-29 | 280 | 285 | 280 | 285 | 203,000 | 285 |
| 2000-05-26 | 280 | 284 | 278 | 280 | 344,000 | 280 |
| 2000-05-25 | 280 | 284 | 280 | 281 | 312,000 | 281 |
| 2000-05-24 | 280 | 284 | 277 | 278 | 379,000 | 278 |
| 2000-05-23 | 280 | 284 | 279 | 284 | 455,000 | 284 |
| 2000-05-22 | 283 | 285 | 279 | 281 | 517,000 | 281 |
| 2000-05-19 | 285 | 285 | 280 | 281 | 362,000 | 281 |
| 2000-05-18 | 279 | 284 | 275 | 280 | 236,000 | 280 |
| 2000-05-17 | 275 | 285 | 275 | 284 | 229,000 | 284 |
| 2000-05-16 | 273 | 276 | 272 | 276 | 708,000 | 276 |
| 2000-05-15 | 275 | 283 | 272 | 283 | 374,000 | 283 |
| 2000-05-12 | 273 | 275 | 266 | 271 | 1,117,000 | 271 |
| 2000-05-11 | 269 | 274 | 264 | 268 | 284,000 | 268 |
| 2000-05-10 | 273 | 274 | 264 | 274 | 463,000 | 274 |
| 2000-05-09 | 270 | 277 | 269 | 275 | 497,000 | 275 |
| 2000-05-08 | 262 | 268 | 261 | 265 | 358,000 | 265 |
| 2000-05-02 | 259 | 267 | 256 | 264 | 336,000 | 264 |
| 2000-05-01 | 251 | 260 | 251 | 254 | 880,000 | 254 |
| 2000-04-28 | 250 | 256 | 248 | 251 | 531,000 | 251 |
| 2000-04-27 | 254 | 261 | 248 | 251 | 416,000 | 251 |
| 2000-04-26 | 255 | 255 | 240 | 244 | 722,000 | 244 |
| 2000-04-25 | 259 | 263 | 251 | 255 | 575,000 | 255 |
| 2000-04-24 | 255 | 270 | 251 | 260 | 1,149,000 | 260 |
| 2000-04-21 | 265 | 274 | 220 | 220 | 2,134,000 | 220 |
| 2000-04-20 | 275 | 289 | 265 | 265 | 937,000 | 265 |
| 2000-04-19 | 265 | 278 | 261 | 278 | 653,000 | 278 |
| 2000-04-18 | 290 | 290 | 265 | 278 | 689,000 | 278 |
| 2000-04-17 | 286 | 299 | 285 | 287 | 487,000 | 287 |
| 2000-04-14 | 295 | 301 | 293 | 301 | 776,000 | 301 |
| 2000-04-13 | 290 | 300 | 287 | 300 | 540,000 | 300 |
| 2000-04-12 | 289 | 300 | 285 | 300 | 453,000 | 300 |
| 2000-04-11 | 294 | 295 | 290 | 292 | 293,000 | 292 |
| 2000-04-10 | 291 | 295 | 284 | 289 | 392,000 | 289 |
| 2000-04-07 | 302 | 304 | 298 | 299 | 324,000 | 299 |
| 2000-04-06 | 303 | 303 | 296 | 297 | 498,000 | 297 |
| 2000-04-05 | 291 | 295 | 279 | 293 | 717,000 | 293 |
| 2000-04-04 | 304 | 310 | 288 | 301 | 690,000 | 301 |
| 2000-04-03 | 289 | 301 | 286 | 301 | 652,000 | 301 |
| 2000-03-31 | 270 | 275 | 265 | 271 | 794,000 | 271 |
| 2000-03-30 | 291 | 291 | 264 | 275 | 753,000 | 275 |
| 2000-03-29 | 299 | 304 | 294 | 294 | 399,000 | 294 |
| 2000-03-28 | 299 | 299 | 290 | 299 | 684,000 | 299 |
| 2000-03-27 | 300 | 310 | 290 | 297 | 936,000 | 297 |
| 2000-03-24 | 305 | 310 | 303 | 305 | 456,000 | 305 |
| 2000-03-23 | 314 | 314 | 307 | 313 | 221,000 | 313 |
| 2000-03-22 | 317 | 335 | 312 | 327 | 996,000 | 327 |
| 2000-03-21 | 313 | 317 | 301 | 307 | 676,000 | 307 |
| 2000-03-17 | 320 | 335 | 313 | 335 | 1,138,000 | 335 |
| 2000-03-16 | 320 | 324 | 314 | 314 | 694,000 | 314 |
| 2000-03-15 | 319 | 323 | 314 | 320 | 766,000 | 320 |
| 2000-03-14 | 350 | 358 | 316 | 324 | 778,000 | 324 |
| 2000-03-13 | 365 | 365 | 329 | 350 | 2,541,000 | 350 |
| 2000-03-10 | 367 | 367 | 367 | 367 | 2,150,000 | 367 |
| 2000-03-09 | 285 | 295 | 284 | 287 | 331,000 | 287 |
| 2000-03-08 | 293 | 299 | 291 | 295 | 295,000 | 295 |
| 2000-03-07 | 290 | 310 | 290 | 298 | 586,000 | 298 |
| 2000-03-06 | 276 | 290 | 267 | 280 | 606,000 | 280 |
| 2000-03-03 | 269 | 276 | 264 | 269 | 227,000 | 269 |
| 2000-03-02 | 262 | 269 | 256 | 260 | 320,000 | 260 |
| 2000-03-01 | 266 | 270 | 263 | 267 | 234,000 | 267 |
| 2000-02-29 | 265 | 271 | 260 | 266 | 275,000 | 266 |
| 2000-02-28 | 268 | 276 | 255 | 255 | 1,240,000 | 255 |
| 2000-02-25 | 283 | 284 | 258 | 258 | 835,000 | 258 |
| 2000-02-24 | 289 | 294 | 280 | 283 | 365,000 | 283 |
| 2000-02-23 | 295 | 298 | 281 | 281 | 460,000 | 281 |
| 2000-02-22 | 295 | 295 | 285 | 294 | 346,000 | 294 |
| 2000-02-21 | 301 | 303 | 295 | 295 | 288,000 | 295 |
| 2000-02-18 | 300 | 303 | 290 | 295 | 749,000 | 295 |
| 2000-02-17 | 326 | 326 | 301 | 301 | 252,000 | 301 |
| 2000-02-16 | 311 | 323 | 306 | 321 | 424,000 | 321 |
| 2000-02-15 | 318 | 334 | 315 | 322 | 649,000 | 322 |
| 2000-02-14 | 328 | 328 | 320 | 323 | 377,000 | 323 |
| 2000-02-10 | 290 | 325 | 290 | 325 | 1,157,000 | 325 |
| 2000-02-09 | 340 | 340 | 320 | 320 | 255,000 | 320 |
| 2000-02-08 | 333 | 345 | 327 | 340 | 275,000 | 340 |
| 2000-02-07 | 330 | 348 | 330 | 348 | 241,000 | 348 |
| 2000-02-04 | 350 | 359 | 342 | 343 | 312,000 | 343 |
| 2000-02-03 | 355 | 362 | 352 | 355 | 254,000 | 355 |
| 2000-02-02 | 358 | 369 | 354 | 369 | 239,000 | 369 |
| 2000-02-01 | 360 | 370 | 355 | 363 | 216,000 | 363 |
| 2000-01-31 | 358 | 368 | 355 | 368 | 317,000 | 368 |
| 2000-01-28 | 360 | 368 | 353 | 368 | 659,000 | 368 |
| 2000-01-27 | 355 | 360 | 353 | 360 | 234,000 | 360 |
| 2000-01-26 | 361 | 364 | 354 | 356 | 174,000 | 356 |
| 2000-01-25 | 350 | 372 | 349 | 364 | 502,000 | 364 |
| 2000-01-24 | 354 | 371 | 351 | 354 | 495,000 | 354 |
| 2000-01-21 | 348 | 365 | 348 | 355 | 597,000 | 355 |
| 2000-01-20 | 345 | 384 | 325 | 378 | 688,000 | 378 |
| 2000-01-19 | 349 | 358 | 340 | 340 | 354,000 | 340 |
| 2000-01-18 | 330 | 350 | 330 | 350 | 571,000 | 350 |
| 2000-01-17 | 309 | 339 | 308 | 323 | 549,000 | 323 |
| 2000-01-14 | 291 | 312 | 291 | 300 | 664,000 | 300 |
| 2000-01-13 | 310 | 316 | 285 | 287 | 680,000 | 287 |
| 2000-01-12 | 320 | 328 | 315 | 315 | 297,000 | 315 |
| 2000-01-11 | 340 | 340 | 312 | 317 | 402,000 | 317 |
| 2000-01-07 | 340 | 340 | 326 | 339 | 223,000 | 339 |
| 2000-01-06 | 340 | 345 | 327 | 340 | 516,000 | 340 |
| 2000-01-05 | 365 | 370 | 340 | 340 | 243,000 | 340 |
| 2000-01-04 | 340 | 341 | 338 | 340 | 230,000 | 340 |
分割・併合履歴 ： なし
