7205 日野自動車(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 430 | 437 | 423 | 436 | 264,000 | 436 |
| 2001-12-27 | 409 | 435 | 408 | 435 | 207,000 | 435 |
| 2001-12-26 | 428 | 433 | 408 | 412 | 145,000 | 412 |
| 2001-12-25 | 414 | 433 | 412 | 428 | 228,000 | 428 |
| 2001-12-21 | 435 | 435 | 408 | 414 | 501,000 | 414 |
| 2001-12-20 | 431 | 438 | 429 | 433 | 467,000 | 433 |
| 2001-12-19 | 418 | 430 | 411 | 429 | 729,000 | 429 |
| 2001-12-18 | 410 | 418 | 405 | 408 | 303,000 | 408 |
| 2001-12-17 | 410 | 410 | 403 | 405 | 341,000 | 405 |
| 2001-12-14 | 408 | 420 | 400 | 409 | 3,916,000 | 409 |
| 2001-12-13 | 420 | 425 | 407 | 407 | 732,000 | 407 |
| 2001-12-12 | 415 | 435 | 408 | 422 | 1,151,000 | 422 |
| 2001-12-11 | 424 | 428 | 417 | 418 | 594,000 | 418 |
| 2001-12-10 | 415 | 425 | 399 | 419 | 731,000 | 419 |
| 2001-12-07 | 437 | 439 | 400 | 400 | 657,000 | 400 |
| 2001-12-06 | 428 | 450 | 418 | 422 | 1,084,000 | 422 |
| 2001-12-05 | 415 | 429 | 409 | 425 | 582,000 | 425 |
| 2001-12-04 | 409 | 409 | 382 | 405 | 997,000 | 405 |
| 2001-12-03 | 431 | 439 | 406 | 419 | 989,000 | 419 |
| 2001-11-30 | 465 | 465 | 416 | 416 | 2,038,000 | 416 |
| 2001-11-29 | 470 | 473 | 458 | 469 | 455,000 | 469 |
| 2001-11-28 | 490 | 492 | 459 | 465 | 632,000 | 465 |
| 2001-11-27 | 488 | 512 | 485 | 486 | 636,000 | 486 |
| 2001-11-26 | 497 | 515 | 494 | 513 | 687,000 | 513 |
| 2001-11-22 | 500 | 503 | 487 | 497 | 392,000 | 497 |
| 2001-11-21 | 488 | 499 | 483 | 491 | 1,541,000 | 491 |
| 2001-11-20 | 544 | 555 | 505 | 505 | 1,899,000 | 505 |
| 2001-11-19 | 498 | 571 | 498 | 543 | 1,390,000 | 543 |
| 2001-11-16 | 480 | 520 | 480 | 492 | 578,000 | 492 |
| 2001-11-15 | 469 | 500 | 463 | 499 | 523,000 | 499 |
| 2001-11-14 | 463 | 476 | 462 | 470 | 320,000 | 470 |
| 2001-11-13 | 453 | 467 | 451 | 463 | 278,000 | 463 |
| 2001-11-12 | 464 | 468 | 455 | 458 | 226,000 | 458 |
| 2001-11-09 | 475 | 478 | 448 | 449 | 588,000 | 449 |
| 2001-11-08 | 465 | 478 | 459 | 478 | 433,000 | 478 |
| 2001-11-07 | 464 | 470 | 455 | 458 | 624,000 | 458 |
| 2001-11-06 | 455 | 460 | 449 | 459 | 452,000 | 459 |
| 2001-11-05 | 439 | 448 | 437 | 445 | 485,000 | 445 |
| 2001-11-02 | 444 | 455 | 418 | 424 | 391,000 | 424 |
| 2001-11-01 | 446 | 458 | 440 | 440 | 288,000 | 440 |
| 2001-10-31 | 445 | 459 | 443 | 443 | 286,000 | 443 |
| 2001-10-30 | 441 | 451 | 441 | 450 | 343,000 | 450 |
| 2001-10-29 | 450 | 457 | 441 | 451 | 300,000 | 451 |
| 2001-10-26 | 468 | 468 | 451 | 455 | 425,000 | 455 |
| 2001-10-25 | 456 | 460 | 444 | 460 | 596,000 | 460 |
| 2001-10-24 | 440 | 480 | 435 | 459 | 1,346,000 | 459 |
| 2001-10-23 | 417 | 445 | 415 | 445 | 569,000 | 445 |
| 2001-10-22 | 426 | 429 | 410 | 416 | 392,000 | 416 |
| 2001-10-19 | 427 | 440 | 420 | 440 | 290,000 | 440 |
| 2001-10-18 | 423 | 428 | 421 | 423 | 290,000 | 423 |
| 2001-10-17 | 440 | 441 | 420 | 439 | 441,000 | 439 |
| 2001-10-16 | 443 | 450 | 440 | 450 | 424,000 | 450 |
| 2001-10-15 | 439 | 448 | 438 | 444 | 351,000 | 444 |
| 2001-10-12 | 435 | 439 | 421 | 438 | 1,303,000 | 438 |
| 2001-10-11 | 421 | 427 | 419 | 427 | 642,000 | 427 |
| 2001-10-10 | 420 | 425 | 416 | 419 | 510,000 | 419 |
| 2001-10-09 | 420 | 421 | 410 | 415 | 400,000 | 415 |
| 2001-10-05 | 436 | 436 | 415 | 425 | 738,000 | 425 |
| 2001-10-04 | 418 | 436 | 413 | 436 | 942,000 | 436 |
| 2001-10-03 | 405 | 415 | 403 | 406 | 817,000 | 406 |
| 2001-10-02 | 422 | 425 | 411 | 415 | 867,000 | 415 |
| 2001-10-01 | 388 | 425 | 377 | 425 | 776,000 | 425 |
| 2001-09-28 | 368 | 380 | 367 | 378 | 787,000 | 378 |
| 2001-09-27 | 360 | 367 | 350 | 359 | 426,000 | 359 |
| 2001-09-26 | 366 | 366 | 350 | 353 | 577,000 | 353 |
| 2001-09-25 | 353 | 366 | 351 | 366 | 800,000 | 366 |
| 2001-09-21 | 346 | 346 | 329 | 334 | 590,000 | 334 |
| 2001-09-20 | 363 | 363 | 317 | 350 | 1,180,000 | 350 |
| 2001-09-19 | 375 | 384 | 362 | 363 | 939,000 | 363 |
| 2001-09-18 | 382 | 397 | 375 | 375 | 617,000 | 375 |
| 2001-09-17 | 380 | 391 | 355 | 382 | 409,000 | 382 |
| 2001-09-14 | 395 | 405 | 383 | 404 | 1,825,000 | 404 |
| 2001-09-13 | 387 | 408 | 383 | 400 | 588,000 | 400 |
| 2001-09-12 | 407 | 425 | 407 | 407 | 208,000 | 407 |
| 2001-09-11 | 435 | 447 | 430 | 447 | 455,000 | 447 |
| 2001-09-10 | 450 | 451 | 440 | 442 | 489,000 | 442 |
| 2001-09-07 | 458 | 460 | 446 | 453 | 548,000 | 453 |
| 2001-09-06 | 468 | 490 | 456 | 478 | 521,000 | 478 |
| 2001-09-05 | 452 | 459 | 437 | 453 | 403,000 | 453 |
| 2001-09-04 | 440 | 458 | 426 | 457 | 475,000 | 457 |
| 2001-09-03 | 470 | 477 | 434 | 438 | 534,000 | 438 |
| 2001-08-31 | 489 | 489 | 459 | 470 | 1,513,000 | 470 |
| 2001-08-30 | 485 | 491 | 480 | 491 | 2,453,000 | 491 |
| 2001-08-29 | 469 | 480 | 462 | 475 | 623,000 | 475 |
| 2001-08-28 | 476 | 482 | 469 | 474 | 371,000 | 474 |
| 2001-08-27 | 482 | 485 | 477 | 481 | 323,000 | 481 |
| 2001-08-24 | 477 | 479 | 465 | 477 | 476,000 | 477 |
| 2001-08-23 | 466 | 476 | 461 | 467 | 548,000 | 467 |
| 2001-08-22 | 457 | 478 | 457 | 471 | 503,000 | 471 |
| 2001-08-21 | 473 | 476 | 455 | 462 | 487,000 | 462 |
| 2001-08-20 | 481 | 481 | 460 | 468 | 610,000 | 468 |
| 2001-08-17 | 468 | 484 | 463 | 476 | 698,000 | 476 |
| 2001-08-16 | 474 | 474 | 460 | 468 | 734,000 | 468 |
| 2001-08-15 | 481 | 485 | 472 | 476 | 626,000 | 476 |
| 2001-08-14 | 465 | 490 | 464 | 486 | 781,000 | 486 |
| 2001-08-13 | 470 | 473 | 462 | 465 | 748,000 | 465 |
| 2001-08-10 | 463 | 473 | 454 | 464 | 699,000 | 464 |
| 2001-08-09 | 472 | 480 | 450 | 450 | 671,000 | 450 |
| 2001-08-08 | 470 | 480 | 467 | 479 | 337,000 | 479 |
| 2001-08-07 | 466 | 478 | 465 | 470 | 430,000 | 470 |
| 2001-08-06 | 474 | 484 | 466 | 471 | 271,000 | 471 |
| 2001-08-03 | 495 | 495 | 463 | 472 | 744,000 | 472 |
| 2001-08-02 | 454 | 502 | 452 | 492 | 1,514,000 | 492 |
| 2001-08-01 | 451 | 460 | 450 | 450 | 412,000 | 450 |
| 2001-07-31 | 445 | 455 | 444 | 451 | 372,000 | 451 |
| 2001-07-30 | 464 | 465 | 434 | 445 | 596,000 | 445 |
| 2001-07-27 | 452 | 466 | 451 | 459 | 714,000 | 459 |
| 2001-07-26 | 427 | 456 | 427 | 451 | 1,053,000 | 451 |
| 2001-07-25 | 443 | 443 | 420 | 422 | 1,222,000 | 422 |
| 2001-07-24 | 445 | 448 | 434 | 448 | 658,000 | 448 |
| 2001-07-23 | 463 | 465 | 445 | 445 | 794,000 | 445 |
| 2001-07-19 | 499 | 502 | 454 | 458 | 1,348,000 | 458 |
| 2001-07-18 | 513 | 515 | 485 | 491 | 835,000 | 491 |
| 2001-07-17 | 510 | 515 | 510 | 512 | 407,000 | 512 |
| 2001-07-16 | 523 | 523 | 510 | 517 | 393,000 | 517 |
| 2001-07-13 | 523 | 523 | 518 | 523 | 891,000 | 523 |
| 2001-07-12 | 523 | 523 | 516 | 523 | 388,000 | 523 |
| 2001-07-11 | 520 | 524 | 513 | 514 | 830,000 | 514 |
| 2001-07-10 | 558 | 558 | 534 | 546 | 408,000 | 546 |
| 2001-07-09 | 565 | 565 | 547 | 559 | 287,000 | 559 |
| 2001-07-06 | 571 | 571 | 552 | 556 | 231,000 | 556 |
| 2001-07-05 | 561 | 575 | 556 | 571 | 270,000 | 571 |
| 2001-07-04 | 580 | 580 | 550 | 554 | 439,000 | 554 |
| 2001-07-03 | 574 | 580 | 564 | 579 | 210,000 | 579 |
| 2001-07-02 | 582 | 582 | 563 | 564 | 366,000 | 564 |
| 2001-06-29 | 582 | 588 | 571 | 583 | 520,000 | 583 |
| 2001-06-28 | 575 | 589 | 566 | 572 | 570,000 | 572 |
| 2001-06-27 | 588 | 588 | 571 | 579 | 437,000 | 579 |
| 2001-06-26 | 567 | 587 | 567 | 586 | 384,000 | 586 |
| 2001-06-25 | 585 | 586 | 560 | 567 | 464,000 | 567 |
| 2001-06-22 | 574 | 589 | 573 | 586 | 856,000 | 586 |
| 2001-06-21 | 563 | 574 | 555 | 573 | 535,000 | 573 |
| 2001-06-20 | 561 | 565 | 550 | 558 | 413,000 | 558 |
| 2001-06-19 | 560 | 570 | 545 | 552 | 441,000 | 552 |
| 2001-06-18 | 556 | 558 | 545 | 552 | 377,000 | 552 |
| 2001-06-15 | 546 | 560 | 535 | 548 | 450,000 | 548 |
| 2001-06-14 | 550 | 552 | 538 | 546 | 593,000 | 546 |
| 2001-06-13 | 533 | 558 | 528 | 550 | 696,000 | 550 |
| 2001-06-12 | 548 | 551 | 522 | 523 | 637,000 | 523 |
| 2001-06-11 | 544 | 549 | 535 | 538 | 627,000 | 538 |
| 2001-06-08 | 539 | 548 | 535 | 537 | 3,520,000 | 537 |
| 2001-06-07 | 552 | 563 | 552 | 559 | 511,000 | 559 |
| 2001-06-06 | 559 | 560 | 552 | 556 | 540,000 | 556 |
| 2001-06-05 | 555 | 571 | 553 | 569 | 411,000 | 569 |
| 2001-06-04 | 569 | 571 | 551 | 571 | 232,000 | 571 |
| 2001-06-01 | 597 | 597 | 564 | 568 | 409,000 | 568 |
| 2001-05-31 | 570 | 590 | 564 | 577 | 664,000 | 577 |
| 2001-05-30 | 577 | 584 | 577 | 577 | 571,000 | 577 |
| 2001-05-29 | 611 | 613 | 592 | 607 | 579,000 | 607 |
| 2001-05-28 | 606 | 625 | 601 | 623 | 1,584,000 | 623 |
| 2001-05-25 | 580 | 624 | 570 | 606 | 2,379,000 | 606 |
| 2001-05-24 | 547 | 610 | 545 | 610 | 2,386,000 | 610 |
| 2001-05-23 | 527 | 570 | 521 | 556 | 1,308,000 | 556 |
| 2001-05-22 | 544 | 548 | 526 | 533 | 1,081,000 | 533 |
| 2001-05-21 | 517 | 544 | 517 | 538 | 1,025,000 | 538 |
| 2001-05-18 | 526 | 526 | 514 | 517 | 487,000 | 517 |
| 2001-05-17 | 528 | 528 | 515 | 523 | 471,000 | 523 |
| 2001-05-16 | 530 | 530 | 511 | 515 | 566,000 | 515 |
| 2001-05-15 | 510 | 520 | 507 | 520 | 1,133,000 | 520 |
| 2001-05-14 | 535 | 535 | 515 | 516 | 479,000 | 516 |
| 2001-05-11 | 540 | 541 | 533 | 538 | 872,000 | 538 |
| 2001-05-10 | 531 | 544 | 531 | 541 | 353,000 | 541 |
| 2001-05-09 | 545 | 548 | 531 | 544 | 535,000 | 544 |
| 2001-05-08 | 562 | 569 | 546 | 549 | 569,000 | 549 |
| 2001-05-07 | 587 | 587 | 560 | 572 | 446,000 | 572 |
| 2001-05-02 | 575 | 588 | 566 | 577 | 530,000 | 577 |
| 2001-05-01 | 575 | 590 | 567 | 590 | 494,000 | 590 |
| 2001-04-27 | 595 | 598 | 536 | 565 | 638,000 | 565 |
| 2001-04-26 | 590 | 614 | 575 | 587 | 962,000 | 587 |
| 2001-04-25 | 590 | 606 | 582 | 595 | 645,000 | 595 |
| 2001-04-24 | 590 | 595 | 570 | 582 | 715,000 | 582 |
| 2001-04-23 | 580 | 598 | 563 | 570 | 433,000 | 570 |
| 2001-04-20 | 578 | 588 | 564 | 572 | 555,000 | 572 |
| 2001-04-19 | 596 | 600 | 577 | 579 | 1,147,000 | 579 |
| 2001-04-18 | 556 | 588 | 556 | 588 | 881,000 | 588 |
| 2001-04-17 | 562 | 566 | 550 | 552 | 672,000 | 552 |
| 2001-04-16 | 580 | 585 | 574 | 575 | 961,000 | 575 |
| 2001-04-13 | 545 | 580 | 525 | 570 | 1,976,000 | 570 |
| 2001-04-12 | 532 | 548 | 530 | 545 | 423,000 | 545 |
| 2001-04-11 | 511 | 539 | 503 | 531 | 606,000 | 531 |
| 2001-04-10 | 528 | 531 | 502 | 506 | 597,000 | 506 |
| 2001-04-09 | 533 | 535 | 520 | 520 | 615,000 | 520 |
| 2001-04-06 | 549 | 560 | 531 | 535 | 570,000 | 535 |
| 2001-04-05 | 535 | 544 | 530 | 534 | 565,000 | 534 |
| 2001-04-04 | 524 | 535 | 518 | 535 | 822,000 | 535 |
| 2001-04-03 | 530 | 545 | 520 | 534 | 1,539,000 | 534 |
| 2001-04-02 | 529 | 545 | 515 | 520 | 518,000 | 520 |
| 2001-03-30 | 542 | 570 | 520 | 520 | 827,000 | 520 |
| 2001-03-29 | 573 | 573 | 537 | 539 | 655,000 | 539 |
| 2001-03-28 | 580 | 584 | 560 | 583 | 475,000 | 583 |
| 2001-03-27 | 584 | 585 | 565 | 577 | 488,000 | 577 |
| 2001-03-26 | 554 | 580 | 540 | 580 | 757,000 | 580 |
| 2001-03-23 | 548 | 565 | 527 | 537 | 844,000 | 537 |
| 2001-03-22 | 575 | 586 | 543 | 568 | 756,000 | 568 |
| 2001-03-21 | 520 | 585 | 511 | 584 | 1,020,000 | 584 |
| 2001-03-19 | 527 | 545 | 526 | 530 | 950,000 | 530 |
| 2001-03-16 | 520 | 534 | 515 | 516 | 670,000 | 516 |
| 2001-03-15 | 498 | 532 | 486 | 520 | 748,000 | 520 |
| 2001-03-14 | 502 | 522 | 502 | 503 | 617,000 | 503 |
| 2001-03-13 | 525 | 531 | 512 | 512 | 669,000 | 512 |
| 2001-03-12 | 543 | 545 | 526 | 529 | 753,000 | 529 |
| 2001-03-09 | 539 | 547 | 532 | 543 | 2,467,000 | 543 |
| 2001-03-08 | 529 | 564 | 529 | 564 | 710,000 | 564 |
| 2001-03-07 | 536 | 548 | 525 | 529 | 1,032,000 | 529 |
| 2001-03-06 | 530 | 559 | 520 | 559 | 403,000 | 559 |
| 2001-03-05 | 560 | 560 | 530 | 534 | 308,000 | 534 |
| 2001-03-02 | 571 | 571 | 535 | 535 | 844,000 | 535 |
| 2001-03-01 | 590 | 606 | 532 | 572 | 862,000 | 572 |
| 2001-02-28 | 577 | 585 | 565 | 585 | 716,000 | 585 |
| 2001-02-27 | 567 | 579 | 562 | 578 | 707,000 | 578 |
| 2001-02-26 | 541 | 574 | 541 | 564 | 1,284,000 | 564 |
| 2001-02-23 | 525 | 540 | 523 | 540 | 437,000 | 540 |
| 2001-02-22 | 525 | 531 | 519 | 528 | 628,000 | 528 |
| 2001-02-21 | 530 | 534 | 525 | 525 | 328,000 | 525 |
| 2001-02-20 | 537 | 540 | 528 | 534 | 409,000 | 534 |
| 2001-02-19 | 521 | 531 | 520 | 530 | 372,000 | 530 |
| 2001-02-16 | 540 | 544 | 533 | 537 | 244,000 | 537 |
| 2001-02-15 | 545 | 545 | 538 | 545 | 293,000 | 545 |
| 2001-02-14 | 535 | 547 | 532 | 545 | 554,000 | 545 |
| 2001-02-13 | 530 | 539 | 528 | 536 | 276,000 | 536 |
| 2001-02-09 | 524 | 540 | 524 | 539 | 1,084,000 | 539 |
| 2001-02-08 | 531 | 534 | 521 | 524 | 697,000 | 524 |
| 2001-02-07 | 538 | 544 | 533 | 536 | 407,000 | 536 |
| 2001-02-06 | 536 | 543 | 530 | 538 | 721,000 | 538 |
| 2001-02-05 | 548 | 549 | 535 | 540 | 719,000 | 540 |
| 2001-02-02 | 531 | 546 | 531 | 540 | 1,122,000 | 540 |
| 2001-02-01 | 524 | 537 | 521 | 530 | 759,000 | 530 |
| 2001-01-31 | 520 | 535 | 515 | 534 | 1,147,000 | 534 |
| 2001-01-30 | 499 | 509 | 497 | 502 | 926,000 | 502 |
| 2001-01-29 | 478 | 497 | 470 | 491 | 579,000 | 491 |
| 2001-01-26 | 489 | 489 | 465 | 479 | 732,000 | 479 |
| 2001-01-25 | 490 | 491 | 484 | 489 | 439,000 | 489 |
| 2001-01-24 | 491 | 491 | 486 | 490 | 383,000 | 490 |
| 2001-01-23 | 490 | 494 | 484 | 491 | 438,000 | 491 |
| 2001-01-22 | 479 | 490 | 479 | 487 | 433,000 | 487 |
| 2001-01-19 | 495 | 495 | 488 | 489 | 338,000 | 489 |
| 2001-01-18 | 481 | 494 | 475 | 490 | 977,000 | 490 |
| 2001-01-17 | 491 | 491 | 473 | 486 | 582,000 | 486 |
| 2001-01-16 | 479 | 492 | 479 | 491 | 1,010,000 | 491 |
| 2001-01-15 | 470 | 476 | 466 | 473 | 605,000 | 473 |
| 2001-01-12 | 451 | 470 | 449 | 467 | 1,299,000 | 467 |
| 2001-01-11 | 464 | 465 | 447 | 448 | 788,000 | 448 |
| 2001-01-10 | 464 | 464 | 459 | 462 | 405,000 | 462 |
| 2001-01-09 | 460 | 460 | 450 | 459 | 398,000 | 459 |
| 2001-01-05 | 455 | 461 | 450 | 456 | 656,000 | 456 |
| 2001-01-04 | 458 | 460 | 440 | 440 | 309,000 | 440 |
分割・併合履歴 ： なし
