7205 日野自動車(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 398 | 407 | 398 | 407 | 326,000 | 407 |
| 2002-12-27 | 415 | 415 | 402 | 408 | 430,000 | 408 |
| 2002-12-26 | 408 | 417 | 408 | 413 | 424,000 | 413 |
| 2002-12-25 | 409 | 409 | 398 | 403 | 511,000 | 403 |
| 2002-12-24 | 392 | 410 | 389 | 404 | 997,000 | 404 |
| 2002-12-20 | 398 | 399 | 386 | 387 | 943,000 | 387 |
| 2002-12-19 | 399 | 402 | 393 | 398 | 1,001,000 | 398 |
| 2002-12-18 | 409 | 413 | 399 | 401 | 1,282,000 | 401 |
| 2002-12-17 | 389 | 406 | 385 | 404 | 968,000 | 404 |
| 2002-12-16 | 400 | 405 | 384 | 388 | 451,000 | 388 |
| 2002-12-13 | 403 | 403 | 392 | 400 | 2,225,000 | 400 |
| 2002-12-12 | 398 | 407 | 392 | 403 | 1,120,000 | 403 |
| 2002-12-11 | 389 | 401 | 386 | 398 | 1,462,000 | 398 |
| 2002-12-10 | 382 | 389 | 382 | 388 | 486,000 | 388 |
| 2002-12-09 | 382 | 390 | 380 | 382 | 1,032,000 | 382 |
| 2002-12-06 | 380 | 382 | 378 | 381 | 865,000 | 381 |
| 2002-12-05 | 382 | 388 | 376 | 384 | 1,429,000 | 384 |
| 2002-12-04 | 376 | 381 | 371 | 380 | 1,481,000 | 380 |
| 2002-12-03 | 377 | 380 | 370 | 376 | 903,000 | 376 |
| 2002-12-02 | 380 | 380 | 373 | 376 | 325,000 | 376 |
| 2002-11-29 | 378 | 381 | 370 | 380 | 887,000 | 380 |
| 2002-11-28 | 368 | 387 | 368 | 383 | 1,062,000 | 383 |
| 2002-11-27 | 359 | 370 | 358 | 367 | 428,000 | 367 |
| 2002-11-26 | 368 | 370 | 355 | 358 | 561,000 | 358 |
| 2002-11-25 | 364 | 370 | 363 | 367 | 732,000 | 367 |
| 2002-11-22 | 359 | 365 | 353 | 361 | 634,000 | 361 |
| 2002-11-21 | 361 | 364 | 355 | 357 | 432,000 | 357 |
| 2002-11-20 | 356 | 364 | 347 | 356 | 428,000 | 356 |
| 2002-11-19 | 361 | 370 | 343 | 354 | 1,075,000 | 354 |
| 2002-11-18 | 369 | 370 | 355 | 361 | 425,000 | 361 |
| 2002-11-15 | 356 | 369 | 352 | 364 | 671,000 | 364 |
| 2002-11-14 | 352 | 356 | 345 | 351 | 439,000 | 351 |
| 2002-11-13 | 355 | 356 | 346 | 350 | 661,000 | 350 |
| 2002-11-12 | 348 | 357 | 346 | 350 | 712,000 | 350 |
| 2002-11-11 | 357 | 357 | 343 | 348 | 577,000 | 348 |
| 2002-11-08 | 348 | 365 | 348 | 355 | 1,220,000 | 355 |
| 2002-11-07 | 354 | 357 | 345 | 349 | 1,093,000 | 349 |
| 2002-11-06 | 367 | 372 | 359 | 359 | 1,202,000 | 359 |
| 2002-11-05 | 372 | 372 | 366 | 372 | 661,000 | 372 |
| 2002-11-01 | 370 | 373 | 363 | 370 | 789,000 | 370 |
| 2002-10-31 | 375 | 375 | 359 | 372 | 926,000 | 372 |
| 2002-10-30 | 355 | 380 | 353 | 376 | 2,896,000 | 376 |
| 2002-10-29 | 339 | 358 | 337 | 356 | 2,066,000 | 356 |
| 2002-10-28 | 324 | 329 | 321 | 329 | 1,028,000 | 329 |
| 2002-10-25 | 316 | 324 | 316 | 321 | 578,000 | 321 |
| 2002-10-24 | 326 | 326 | 306 | 316 | 731,000 | 316 |
| 2002-10-23 | 316 | 320 | 311 | 320 | 700,000 | 320 |
| 2002-10-22 | 315 | 317 | 306 | 316 | 788,000 | 316 |
| 2002-10-21 | 320 | 321 | 315 | 316 | 306,000 | 316 |
| 2002-10-18 | 321 | 324 | 314 | 315 | 487,000 | 315 |
| 2002-10-17 | 314 | 319 | 300 | 314 | 389,000 | 314 |
| 2002-10-16 | 310 | 321 | 307 | 315 | 528,000 | 315 |
| 2002-10-15 | 301 | 310 | 296 | 305 | 588,000 | 305 |
| 2002-10-11 | 288 | 293 | 288 | 291 | 695,000 | 291 |
| 2002-10-10 | 295 | 295 | 277 | 287 | 446,000 | 287 |
| 2002-10-09 | 302 | 307 | 293 | 295 | 429,000 | 295 |
| 2002-10-08 | 311 | 316 | 306 | 307 | 494,000 | 307 |
| 2002-10-07 | 311 | 315 | 302 | 311 | 550,000 | 311 |
| 2002-10-04 | 311 | 324 | 311 | 321 | 939,000 | 321 |
| 2002-10-03 | 329 | 329 | 324 | 326 | 433,000 | 326 |
| 2002-10-02 | 334 | 334 | 324 | 328 | 535,000 | 328 |
| 2002-10-01 | 333 | 333 | 319 | 324 | 578,000 | 324 |
| 2002-09-30 | 331 | 338 | 327 | 331 | 484,000 | 331 |
| 2002-09-27 | 332 | 342 | 332 | 339 | 1,010,000 | 339 |
| 2002-09-26 | 319 | 327 | 318 | 327 | 678,000 | 327 |
| 2002-09-25 | 318 | 327 | 312 | 318 | 785,000 | 318 |
| 2002-09-24 | 309 | 318 | 307 | 318 | 1,272,000 | 318 |
| 2002-09-20 | 301 | 313 | 299 | 313 | 1,418,000 | 313 |
| 2002-09-19 | 304 | 304 | 294 | 300 | 934,000 | 300 |
| 2002-09-18 | 284 | 289 | 272 | 289 | 367,000 | 289 |
| 2002-09-17 | 279 | 287 | 275 | 286 | 807,000 | 286 |
| 2002-09-13 | 263 | 267 | 261 | 264 | 3,377,000 | 264 |
| 2002-09-12 | 278 | 281 | 266 | 277 | 281,000 | 277 |
| 2002-09-11 | 276 | 280 | 276 | 278 | 609,000 | 278 |
| 2002-09-10 | 274 | 278 | 266 | 275 | 354,000 | 275 |
| 2002-09-09 | 271 | 277 | 268 | 273 | 430,000 | 273 |
| 2002-09-06 | 270 | 270 | 260 | 269 | 423,000 | 269 |
| 2002-09-05 | 265 | 273 | 261 | 269 | 585,000 | 269 |
| 2002-09-04 | 259 | 268 | 259 | 267 | 642,000 | 267 |
| 2002-09-03 | 285 | 287 | 273 | 273 | 685,000 | 273 |
| 2002-09-02 | 294 | 294 | 286 | 287 | 226,000 | 287 |
| 2002-08-30 | 294 | 295 | 286 | 294 | 293,000 | 294 |
| 2002-08-29 | 290 | 290 | 286 | 289 | 362,000 | 289 |
| 2002-08-28 | 307 | 307 | 291 | 291 | 337,000 | 291 |
| 2002-08-27 | 302 | 308 | 295 | 302 | 377,000 | 302 |
| 2002-08-26 | 291 | 315 | 291 | 304 | 473,000 | 304 |
| 2002-08-23 | 304 | 308 | 295 | 298 | 262,000 | 298 |
| 2002-08-22 | 285 | 307 | 284 | 302 | 736,000 | 302 |
| 2002-08-21 | 285 | 294 | 283 | 291 | 243,000 | 291 |
| 2002-08-20 | 296 | 298 | 287 | 290 | 370,000 | 290 |
| 2002-08-19 | 299 | 304 | 284 | 286 | 699,000 | 286 |
| 2002-08-16 | 296 | 298 | 295 | 296 | 613,000 | 296 |
| 2002-08-15 | 293 | 300 | 291 | 296 | 646,000 | 296 |
| 2002-08-14 | 286 | 290 | 284 | 290 | 1,002,000 | 290 |
| 2002-08-13 | 285 | 288 | 280 | 281 | 697,000 | 281 |
| 2002-08-12 | 297 | 297 | 286 | 288 | 395,000 | 288 |
| 2002-08-09 | 282 | 300 | 282 | 297 | 2,282,000 | 297 |
| 2002-08-08 | 296 | 298 | 285 | 292 | 676,000 | 292 |
| 2002-08-07 | 298 | 300 | 294 | 296 | 1,176,000 | 296 |
| 2002-08-06 | 300 | 300 | 290 | 294 | 366,000 | 294 |
| 2002-08-05 | 299 | 304 | 295 | 303 | 384,000 | 303 |
| 2002-08-02 | 298 | 298 | 291 | 296 | 856,000 | 296 |
| 2002-08-01 | 311 | 313 | 301 | 302 | 536,000 | 302 |
| 2002-07-31 | 317 | 319 | 312 | 313 | 407,000 | 313 |
| 2002-07-30 | 315 | 323 | 315 | 319 | 608,000 | 319 |
| 2002-07-29 | 315 | 319 | 309 | 311 | 446,000 | 311 |
| 2002-07-26 | 314 | 319 | 305 | 305 | 694,000 | 305 |
| 2002-07-25 | 323 | 325 | 310 | 313 | 1,038,000 | 313 |
| 2002-07-24 | 315 | 321 | 313 | 313 | 828,000 | 313 |
| 2002-07-23 | 318 | 324 | 312 | 320 | 734,000 | 320 |
| 2002-07-22 | 320 | 330 | 310 | 324 | 410,000 | 324 |
| 2002-07-19 | 331 | 331 | 322 | 324 | 462,000 | 324 |
| 2002-07-18 | 329 | 331 | 327 | 327 | 512,000 | 327 |
| 2002-07-17 | 328 | 332 | 324 | 328 | 676,000 | 328 |
| 2002-07-16 | 335 | 335 | 328 | 328 | 624,000 | 328 |
| 2002-07-15 | 342 | 343 | 332 | 332 | 355,000 | 332 |
| 2002-07-12 | 336 | 347 | 331 | 342 | 1,399,000 | 342 |
| 2002-07-11 | 338 | 338 | 327 | 331 | 824,000 | 331 |
| 2002-07-10 | 337 | 350 | 337 | 339 | 394,000 | 339 |
| 2002-07-09 | 339 | 343 | 334 | 341 | 842,000 | 341 |
| 2002-07-08 | 355 | 355 | 339 | 339 | 745,000 | 339 |
| 2002-07-05 | 342 | 350 | 342 | 345 | 411,000 | 345 |
| 2002-07-04 | 343 | 347 | 342 | 342 | 587,000 | 342 |
| 2002-07-03 | 344 | 355 | 342 | 355 | 609,000 | 355 |
| 2002-07-02 | 333 | 347 | 331 | 346 | 408,000 | 346 |
| 2002-07-01 | 338 | 348 | 335 | 338 | 416,000 | 338 |
| 2002-06-28 | 332 | 340 | 331 | 335 | 485,000 | 335 |
| 2002-06-27 | 330 | 336 | 327 | 330 | 652,000 | 330 |
| 2002-06-26 | 326 | 335 | 321 | 330 | 1,361,000 | 330 |
| 2002-06-25 | 338 | 344 | 333 | 336 | 625,000 | 336 |
| 2002-06-24 | 337 | 347 | 333 | 342 | 265,000 | 342 |
| 2002-06-21 | 338 | 342 | 332 | 333 | 1,012,000 | 333 |
| 2002-06-20 | 356 | 356 | 338 | 348 | 1,027,000 | 348 |
| 2002-06-19 | 362 | 365 | 350 | 351 | 811,000 | 351 |
| 2002-06-18 | 361 | 365 | 358 | 362 | 606,000 | 362 |
| 2002-06-17 | 365 | 367 | 356 | 360 | 856,000 | 360 |
| 2002-06-14 | 365 | 380 | 360 | 369 | 3,591,000 | 369 |
| 2002-06-13 | 384 | 384 | 363 | 365 | 565,000 | 365 |
| 2002-06-12 | 362 | 387 | 355 | 379 | 3,095,000 | 379 |
| 2002-06-11 | 361 | 368 | 361 | 365 | 513,000 | 365 |
| 2002-06-10 | 362 | 365 | 360 | 360 | 781,000 | 360 |
| 2002-06-07 | 358 | 365 | 357 | 365 | 639,000 | 365 |
| 2002-06-06 | 360 | 366 | 356 | 363 | 859,000 | 363 |
| 2002-06-05 | 353 | 360 | 353 | 357 | 915,000 | 357 |
| 2002-06-04 | 355 | 359 | 352 | 356 | 786,000 | 356 |
| 2002-06-03 | 354 | 357 | 350 | 357 | 1,002,000 | 357 |
| 2002-05-31 | 354 | 355 | 349 | 350 | 1,367,000 | 350 |
| 2002-05-30 | 363 | 365 | 351 | 353 | 895,000 | 353 |
| 2002-05-29 | 365 | 368 | 361 | 363 | 550,000 | 363 |
| 2002-05-28 | 378 | 378 | 360 | 367 | 504,000 | 367 |
| 2002-05-27 | 373 | 376 | 372 | 374 | 634,000 | 374 |
| 2002-05-24 | 371 | 373 | 363 | 373 | 580,000 | 373 |
| 2002-05-23 | 373 | 373 | 367 | 371 | 1,040,000 | 371 |
| 2002-05-22 | 354 | 367 | 350 | 366 | 940,000 | 366 |
| 2002-05-21 | 360 | 360 | 344 | 350 | 1,582,000 | 350 |
| 2002-05-20 | 372 | 372 | 365 | 365 | 492,000 | 365 |
| 2002-05-17 | 367 | 372 | 366 | 367 | 750,000 | 367 |
| 2002-05-16 | 354 | 364 | 351 | 364 | 563,000 | 364 |
| 2002-05-15 | 354 | 359 | 346 | 351 | 1,602,000 | 351 |
| 2002-05-14 | 365 | 365 | 356 | 359 | 345,000 | 359 |
| 2002-05-13 | 373 | 377 | 357 | 360 | 1,127,000 | 360 |
| 2002-05-10 | 366 | 373 | 359 | 368 | 431,000 | 368 |
| 2002-05-09 | 373 | 375 | 368 | 369 | 813,000 | 369 |
| 2002-05-08 | 347 | 370 | 346 | 368 | 920,000 | 368 |
| 2002-05-07 | 359 | 359 | 341 | 343 | 696,000 | 343 |
| 2002-05-02 | 355 | 359 | 350 | 359 | 463,000 | 359 |
| 2002-05-01 | 347 | 356 | 346 | 350 | 414,000 | 350 |
| 2002-04-30 | 348 | 352 | 340 | 345 | 815,000 | 345 |
| 2002-04-26 | 362 | 362 | 348 | 351 | 601,000 | 351 |
| 2002-04-25 | 360 | 362 | 355 | 360 | 387,000 | 360 |
| 2002-04-24 | 360 | 362 | 351 | 355 | 695,000 | 355 |
| 2002-04-23 | 360 | 372 | 355 | 361 | 797,000 | 361 |
| 2002-04-22 | 374 | 375 | 365 | 368 | 582,000 | 368 |
| 2002-04-19 | 368 | 368 | 356 | 363 | 847,000 | 363 |
| 2002-04-18 | 371 | 378 | 368 | 369 | 409,000 | 369 |
| 2002-04-17 | 371 | 377 | 366 | 376 | 386,000 | 376 |
| 2002-04-16 | 363 | 363 | 356 | 361 | 730,000 | 361 |
| 2002-04-15 | 364 | 367 | 361 | 364 | 215,000 | 364 |
| 2002-04-12 | 366 | 370 | 360 | 361 | 740,000 | 361 |
| 2002-04-11 | 378 | 378 | 367 | 371 | 536,000 | 371 |
| 2002-04-10 | 360 | 374 | 360 | 366 | 791,000 | 366 |
| 2002-04-09 | 368 | 375 | 360 | 360 | 617,000 | 360 |
| 2002-04-08 | 374 | 383 | 368 | 373 | 396,000 | 373 |
| 2002-04-05 | 373 | 378 | 368 | 371 | 757,000 | 371 |
| 2002-04-04 | 376 | 385 | 372 | 373 | 548,000 | 373 |
| 2002-04-03 | 370 | 385 | 366 | 381 | 619,000 | 381 |
| 2002-04-02 | 376 | 382 | 370 | 377 | 533,000 | 377 |
| 2002-04-01 | 370 | 375 | 366 | 366 | 597,000 | 366 |
| 2002-03-29 | 387 | 387 | 364 | 365 | 869,000 | 365 |
| 2002-03-28 | 396 | 401 | 388 | 392 | 595,000 | 392 |
| 2002-03-27 | 397 | 409 | 389 | 401 | 410,000 | 401 |
| 2002-03-26 | 398 | 412 | 394 | 399 | 730,000 | 399 |
| 2002-03-25 | 400 | 400 | 385 | 389 | 578,000 | 389 |
| 2002-03-22 | 403 | 405 | 386 | 391 | 451,000 | 391 |
| 2002-03-20 | 419 | 419 | 400 | 402 | 549,000 | 402 |
| 2002-03-19 | 402 | 413 | 399 | 412 | 1,016,000 | 412 |
| 2002-03-18 | 398 | 403 | 385 | 385 | 706,000 | 385 |
| 2002-03-15 | 375 | 385 | 375 | 380 | 347,000 | 380 |
| 2002-03-14 | 385 | 385 | 372 | 380 | 434,000 | 380 |
| 2002-03-13 | 385 | 400 | 364 | 365 | 1,136,000 | 365 |
| 2002-03-12 | 400 | 409 | 385 | 385 | 1,002,000 | 385 |
| 2002-03-11 | 396 | 410 | 396 | 401 | 939,000 | 401 |
| 2002-03-08 | 410 | 410 | 391 | 401 | 3,018,000 | 401 |
| 2002-03-07 | 400 | 418 | 400 | 409 | 1,002,000 | 409 |
| 2002-03-06 | 415 | 418 | 405 | 405 | 640,000 | 405 |
| 2002-03-05 | 428 | 428 | 408 | 410 | 1,296,000 | 410 |
| 2002-03-04 | 390 | 418 | 390 | 415 | 1,314,000 | 415 |
| 2002-03-01 | 389 | 392 | 376 | 390 | 560,000 | 390 |
| 2002-02-28 | 381 | 402 | 380 | 391 | 1,059,000 | 391 |
| 2002-02-27 | 358 | 388 | 356 | 375 | 1,449,000 | 375 |
| 2002-02-26 | 358 | 358 | 341 | 354 | 762,000 | 354 |
| 2002-02-25 | 346 | 359 | 341 | 343 | 308,000 | 343 |
| 2002-02-22 | 352 | 360 | 338 | 354 | 481,000 | 354 |
| 2002-02-21 | 332 | 358 | 330 | 357 | 730,000 | 357 |
| 2002-02-20 | 335 | 339 | 323 | 331 | 865,000 | 331 |
| 2002-02-19 | 350 | 350 | 328 | 330 | 494,000 | 330 |
| 2002-02-18 | 342 | 349 | 336 | 349 | 305,000 | 349 |
| 2002-02-15 | 348 | 355 | 345 | 347 | 554,000 | 347 |
| 2002-02-14 | 352 | 365 | 349 | 352 | 526,000 | 352 |
| 2002-02-13 | 333 | 360 | 333 | 352 | 739,000 | 352 |
| 2002-02-12 | 332 | 346 | 325 | 338 | 528,000 | 338 |
| 2002-02-08 | 321 | 335 | 318 | 329 | 1,381,000 | 329 |
| 2002-02-07 | 326 | 326 | 318 | 324 | 538,000 | 324 |
| 2002-02-06 | 323 | 330 | 321 | 321 | 603,000 | 321 |
| 2002-02-05 | 343 | 349 | 331 | 332 | 672,000 | 332 |
| 2002-02-04 | 355 | 357 | 349 | 353 | 876,000 | 353 |
| 2002-02-01 | 361 | 361 | 342 | 350 | 889,000 | 350 |
| 2002-01-31 | 346 | 350 | 337 | 346 | 509,000 | 346 |
| 2002-01-30 | 343 | 352 | 339 | 351 | 606,000 | 351 |
| 2002-01-29 | 357 | 357 | 345 | 347 | 1,253,000 | 347 |
| 2002-01-28 | 351 | 359 | 347 | 353 | 911,000 | 353 |
| 2002-01-25 | 328 | 339 | 325 | 339 | 1,071,000 | 339 |
| 2002-01-24 | 326 | 339 | 323 | 328 | 813,000 | 328 |
| 2002-01-23 | 340 | 340 | 330 | 331 | 445,000 | 331 |
| 2002-01-22 | 350 | 355 | 337 | 337 | 673,000 | 337 |
| 2002-01-21 | 355 | 357 | 347 | 350 | 1,011,000 | 350 |
| 2002-01-18 | 354 | 355 | 345 | 350 | 526,000 | 350 |
| 2002-01-17 | 364 | 365 | 349 | 349 | 550,000 | 349 |
| 2002-01-16 | 360 | 367 | 350 | 361 | 605,000 | 361 |
| 2002-01-15 | 360 | 371 | 358 | 358 | 395,000 | 358 |
| 2002-01-11 | 379 | 382 | 370 | 371 | 943,000 | 371 |
| 2002-01-10 | 385 | 391 | 373 | 378 | 849,000 | 378 |
| 2002-01-09 | 397 | 397 | 382 | 382 | 1,820,000 | 382 |
| 2002-01-08 | 414 | 414 | 396 | 397 | 1,396,000 | 397 |
| 2002-01-07 | 434 | 436 | 412 | 414 | 995,000 | 414 |
| 2002-01-04 | 428 | 429 | 422 | 428 | 206,000 | 428 |
分割・併合履歴 ： なし
