7205 日野自動車(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 760 | 764 | 753 | 764 | 478,000 | 764 |
| 2003-12-29 | 753 | 755 | 740 | 750 | 452,000 | 750 |
| 2003-12-26 | 733 | 753 | 733 | 750 | 897,000 | 750 |
| 2003-12-25 | 729 | 740 | 724 | 733 | 840,000 | 733 |
| 2003-12-24 | 758 | 758 | 746 | 749 | 603,000 | 749 |
| 2003-12-22 | 734 | 759 | 734 | 758 | 784,000 | 758 |
| 2003-12-19 | 730 | 756 | 723 | 751 | 2,606,000 | 751 |
| 2003-12-18 | 690 | 723 | 690 | 718 | 1,790,000 | 718 |
| 2003-12-17 | 736 | 736 | 694 | 696 | 3,886,000 | 696 |
| 2003-12-16 | 730 | 745 | 721 | 738 | 2,206,000 | 738 |
| 2003-12-15 | 741 | 765 | 735 | 761 | 2,492,000 | 761 |
| 2003-12-12 | 731 | 740 | 703 | 711 | 3,852,000 | 711 |
| 2003-12-11 | 710 | 742 | 710 | 739 | 2,941,000 | 739 |
| 2003-12-10 | 705 | 705 | 695 | 698 | 1,968,000 | 698 |
| 2003-12-09 | 683 | 710 | 682 | 705 | 2,470,000 | 705 |
| 2003-12-08 | 680 | 695 | 673 | 682 | 3,553,000 | 682 |
| 2003-12-05 | 668 | 683 | 665 | 683 | 1,625,000 | 683 |
| 2003-12-04 | 655 | 665 | 652 | 660 | 594,000 | 660 |
| 2003-12-03 | 654 | 659 | 646 | 654 | 810,000 | 654 |
| 2003-12-02 | 657 | 679 | 645 | 654 | 1,936,000 | 654 |
| 2003-12-01 | 635 | 657 | 634 | 654 | 1,051,000 | 654 |
| 2003-11-28 | 640 | 648 | 639 | 648 | 960,000 | 648 |
| 2003-11-27 | 648 | 656 | 645 | 646 | 860,000 | 646 |
| 2003-11-26 | 637 | 657 | 637 | 657 | 1,280,000 | 657 |
| 2003-11-25 | 658 | 660 | 645 | 647 | 1,453,000 | 647 |
| 2003-11-21 | 638 | 648 | 636 | 648 | 1,569,000 | 648 |
| 2003-11-20 | 617 | 631 | 609 | 631 | 1,789,000 | 631 |
| 2003-11-19 | 617 | 618 | 604 | 607 | 1,241,000 | 607 |
| 2003-11-18 | 617 | 622 | 613 | 620 | 1,534,000 | 620 |
| 2003-11-17 | 631 | 631 | 613 | 616 | 1,291,000 | 616 |
| 2003-11-14 | 631 | 642 | 630 | 632 | 1,221,000 | 632 |
| 2003-11-13 | 632 | 638 | 628 | 630 | 788,000 | 630 |
| 2003-11-12 | 621 | 631 | 621 | 623 | 844,000 | 623 |
| 2003-11-11 | 648 | 649 | 620 | 626 | 1,291,000 | 626 |
| 2003-11-10 | 648 | 657 | 643 | 656 | 1,332,000 | 656 |
| 2003-11-07 | 654 | 654 | 636 | 644 | 1,534,000 | 644 |
| 2003-11-06 | 648 | 659 | 641 | 650 | 4,027,000 | 650 |
| 2003-11-05 | 638 | 644 | 618 | 641 | 2,511,000 | 641 |
| 2003-11-04 | 638 | 640 | 632 | 638 | 1,987,000 | 638 |
| 2003-10-31 | 625 | 643 | 623 | 628 | 2,291,000 | 628 |
| 2003-10-30 | 625 | 627 | 617 | 620 | 2,686,000 | 620 |
| 2003-10-29 | 635 | 648 | 623 | 625 | 4,201,000 | 625 |
| 2003-10-28 | 587 | 631 | 580 | 627 | 7,249,000 | 627 |
| 2003-10-27 | 569 | 590 | 569 | 584 | 887,000 | 584 |
| 2003-10-24 | 564 | 569 | 559 | 565 | 1,859,000 | 565 |
| 2003-10-23 | 589 | 590 | 569 | 574 | 1,399,000 | 574 |
| 2003-10-22 | 598 | 598 | 591 | 591 | 637,000 | 591 |
| 2003-10-21 | 595 | 602 | 591 | 592 | 820,000 | 592 |
| 2003-10-20 | 589 | 591 | 584 | 590 | 791,000 | 590 |
| 2003-10-17 | 595 | 595 | 585 | 589 | 849,000 | 589 |
| 2003-10-16 | 590 | 591 | 583 | 591 | 570,000 | 591 |
| 2003-10-15 | 593 | 593 | 584 | 585 | 842,000 | 585 |
| 2003-10-14 | 596 | 598 | 584 | 584 | 595,000 | 584 |
| 2003-10-10 | 580 | 598 | 580 | 591 | 1,217,000 | 591 |
| 2003-10-09 | 595 | 595 | 583 | 585 | 987,000 | 585 |
| 2003-10-08 | 600 | 601 | 589 | 594 | 1,397,000 | 594 |
| 2003-10-07 | 595 | 601 | 595 | 600 | 1,127,000 | 600 |
| 2003-10-06 | 600 | 606 | 599 | 599 | 1,316,000 | 599 |
| 2003-10-03 | 589 | 605 | 589 | 599 | 1,570,000 | 599 |
| 2003-10-02 | 602 | 604 | 593 | 599 | 1,590,000 | 599 |
| 2003-10-01 | 585 | 601 | 581 | 600 | 2,574,000 | 600 |
| 2003-09-30 | 575 | 596 | 574 | 585 | 2,035,000 | 585 |
| 2003-09-29 | 580 | 590 | 571 | 577 | 2,657,000 | 577 |
| 2003-09-26 | 553 | 576 | 553 | 576 | 1,533,000 | 576 |
| 2003-09-25 | 559 | 559 | 548 | 552 | 907,000 | 552 |
| 2003-09-24 | 560 | 565 | 550 | 553 | 992,000 | 553 |
| 2003-09-22 | 580 | 580 | 549 | 555 | 1,301,000 | 555 |
| 2003-09-19 | 590 | 604 | 580 | 581 | 1,588,000 | 581 |
| 2003-09-18 | 599 | 599 | 584 | 588 | 1,276,000 | 588 |
| 2003-09-17 | 600 | 604 | 595 | 598 | 1,241,000 | 598 |
| 2003-09-16 | 599 | 602 | 592 | 600 | 1,909,000 | 600 |
| 2003-09-12 | 574 | 599 | 573 | 595 | 4,084,000 | 595 |
| 2003-09-11 | 584 | 587 | 571 | 572 | 1,009,000 | 572 |
| 2003-09-10 | 576 | 586 | 576 | 583 | 1,175,000 | 583 |
| 2003-09-09 | 592 | 597 | 585 | 586 | 1,628,000 | 586 |
| 2003-09-08 | 595 | 601 | 591 | 593 | 1,206,000 | 593 |
| 2003-09-05 | 600 | 603 | 594 | 594 | 1,640,000 | 594 |
| 2003-09-04 | 600 | 606 | 595 | 599 | 2,356,000 | 599 |
| 2003-09-03 | 602 | 605 | 595 | 595 | 1,578,000 | 595 |
| 2003-09-02 | 601 | 610 | 595 | 597 | 2,911,000 | 597 |
| 2003-09-01 | 597 | 604 | 593 | 600 | 1,706,000 | 600 |
| 2003-08-29 | 600 | 601 | 584 | 584 | 2,188,000 | 584 |
| 2003-08-28 | 594 | 602 | 592 | 598 | 2,294,000 | 598 |
| 2003-08-27 | 591 | 595 | 580 | 583 | 2,072,000 | 583 |
| 2003-08-26 | 588 | 595 | 584 | 593 | 639,000 | 593 |
| 2003-08-25 | 585 | 594 | 577 | 593 | 1,234,000 | 593 |
| 2003-08-22 | 600 | 601 | 592 | 595 | 2,051,000 | 595 |
| 2003-08-21 | 608 | 610 | 596 | 598 | 3,276,000 | 598 |
| 2003-08-20 | 597 | 598 | 588 | 588 | 1,638,000 | 588 |
| 2003-08-19 | 580 | 595 | 577 | 587 | 1,961,000 | 587 |
| 2003-08-18 | 556 | 576 | 556 | 573 | 1,739,000 | 573 |
| 2003-08-15 | 564 | 569 | 555 | 555 | 855,000 | 555 |
| 2003-08-14 | 548 | 563 | 546 | 560 | 1,269,000 | 560 |
| 2003-08-13 | 545 | 549 | 539 | 543 | 1,063,000 | 543 |
| 2003-08-12 | 532 | 540 | 529 | 537 | 703,000 | 537 |
| 2003-08-11 | 528 | 541 | 528 | 531 | 987,000 | 531 |
| 2003-08-08 | 528 | 537 | 525 | 527 | 1,775,000 | 527 |
| 2003-08-07 | 542 | 542 | 530 | 530 | 1,475,000 | 530 |
| 2003-08-06 | 534 | 547 | 533 | 541 | 1,040,000 | 541 |
| 2003-08-05 | 544 | 544 | 533 | 535 | 675,000 | 535 |
| 2003-08-04 | 546 | 546 | 539 | 541 | 591,000 | 541 |
| 2003-08-01 | 546 | 546 | 535 | 546 | 1,398,000 | 546 |
| 2003-07-31 | 551 | 552 | 542 | 545 | 865,000 | 545 |
| 2003-07-30 | 567 | 568 | 543 | 551 | 2,721,000 | 551 |
| 2003-07-29 | 589 | 589 | 572 | 573 | 1,548,000 | 573 |
| 2003-07-28 | 565 | 588 | 565 | 588 | 2,762,000 | 588 |
| 2003-07-25 | 549 | 570 | 540 | 563 | 2,663,000 | 563 |
| 2003-07-24 | 544 | 545 | 536 | 539 | 734,000 | 539 |
| 2003-07-23 | 538 | 547 | 528 | 534 | 1,011,000 | 534 |
| 2003-07-22 | 532 | 539 | 520 | 533 | 2,765,000 | 533 |
| 2003-07-18 | 556 | 560 | 549 | 549 | 1,700,000 | 549 |
| 2003-07-17 | 560 | 566 | 558 | 561 | 1,776,000 | 561 |
| 2003-07-16 | 566 | 566 | 558 | 561 | 1,066,000 | 561 |
| 2003-07-15 | 574 | 574 | 559 | 559 | 1,129,000 | 559 |
| 2003-07-14 | 557 | 565 | 555 | 564 | 573,000 | 564 |
| 2003-07-11 | 569 | 571 | 555 | 556 | 1,808,000 | 556 |
| 2003-07-10 | 557 | 577 | 548 | 569 | 1,274,000 | 569 |
| 2003-07-09 | 533 | 560 | 522 | 558 | 1,689,000 | 558 |
| 2003-07-08 | 554 | 556 | 533 | 533 | 2,329,000 | 533 |
| 2003-07-07 | 550 | 559 | 547 | 555 | 1,756,000 | 555 |
| 2003-07-04 | 551 | 574 | 550 | 551 | 1,072,000 | 551 |
| 2003-07-03 | 576 | 585 | 561 | 562 | 1,225,000 | 562 |
| 2003-07-02 | 579 | 579 | 562 | 572 | 1,020,000 | 572 |
| 2003-07-01 | 562 | 575 | 562 | 566 | 769,000 | 566 |
| 2003-06-30 | 582 | 586 | 567 | 567 | 691,000 | 567 |
| 2003-06-27 | 586 | 595 | 579 | 582 | 913,000 | 582 |
| 2003-06-26 | 583 | 586 | 570 | 573 | 1,555,000 | 573 |
| 2003-06-25 | 592 | 599 | 585 | 593 | 1,058,000 | 593 |
| 2003-06-24 | 602 | 602 | 591 | 592 | 1,481,000 | 592 |
| 2003-06-23 | 592 | 605 | 588 | 597 | 1,872,000 | 597 |
| 2003-06-20 | 576 | 591 | 576 | 585 | 2,127,000 | 585 |
| 2003-06-19 | 575 | 580 | 565 | 575 | 1,723,000 | 575 |
| 2003-06-18 | 555 | 580 | 554 | 569 | 2,849,000 | 569 |
| 2003-06-17 | 551 | 557 | 550 | 552 | 1,347,000 | 552 |
| 2003-06-16 | 549 | 549 | 540 | 545 | 705,000 | 545 |
| 2003-06-13 | 546 | 553 | 540 | 550 | 3,270,000 | 550 |
| 2003-06-12 | 559 | 559 | 539 | 540 | 958,000 | 540 |
| 2003-06-11 | 543 | 558 | 539 | 554 | 3,072,000 | 554 |
| 2003-06-10 | 542 | 544 | 522 | 523 | 1,491,000 | 523 |
| 2003-06-09 | 542 | 545 | 536 | 541 | 872,000 | 541 |
| 2003-06-06 | 547 | 547 | 540 | 542 | 799,000 | 542 |
| 2003-06-05 | 546 | 546 | 540 | 546 | 1,266,000 | 546 |
| 2003-06-04 | 550 | 550 | 538 | 538 | 661,000 | 538 |
| 2003-06-03 | 543 | 551 | 542 | 546 | 873,000 | 546 |
| 2003-06-02 | 530 | 550 | 515 | 543 | 2,276,000 | 543 |
| 2003-05-30 | 542 | 552 | 526 | 531 | 3,017,000 | 531 |
| 2003-05-29 | 519 | 540 | 504 | 540 | 2,841,000 | 540 |
| 2003-05-28 | 530 | 530 | 515 | 520 | 2,574,000 | 520 |
| 2003-05-27 | 542 | 543 | 518 | 527 | 2,070,000 | 527 |
| 2003-05-26 | 554 | 560 | 538 | 539 | 2,156,000 | 539 |
| 2003-05-23 | 567 | 570 | 562 | 562 | 769,000 | 562 |
| 2003-05-22 | 560 | 574 | 560 | 567 | 1,100,000 | 567 |
| 2003-05-21 | 583 | 595 | 578 | 580 | 905,000 | 580 |
| 2003-05-20 | 598 | 598 | 591 | 593 | 1,306,000 | 593 |
| 2003-05-19 | 604 | 604 | 588 | 597 | 725,000 | 597 |
| 2003-05-16 | 607 | 607 | 595 | 598 | 899,000 | 598 |
| 2003-05-15 | 620 | 620 | 604 | 606 | 871,000 | 606 |
| 2003-05-14 | 606 | 618 | 606 | 615 | 903,000 | 615 |
| 2003-05-13 | 610 | 620 | 595 | 605 | 1,441,000 | 605 |
| 2003-05-12 | 612 | 615 | 609 | 612 | 735,000 | 612 |
| 2003-05-09 | 607 | 613 | 600 | 607 | 1,765,000 | 607 |
| 2003-05-08 | 585 | 607 | 584 | 597 | 2,080,000 | 597 |
| 2003-05-07 | 599 | 599 | 586 | 588 | 1,238,000 | 588 |
| 2003-05-06 | 569 | 584 | 569 | 579 | 1,564,000 | 579 |
| 2003-05-02 | 568 | 569 | 563 | 569 | 1,089,000 | 569 |
| 2003-05-01 | 568 | 569 | 564 | 566 | 926,000 | 566 |
| 2003-04-30 | 560 | 568 | 558 | 568 | 1,665,000 | 568 |
| 2003-04-28 | 550 | 557 | 547 | 554 | 870,000 | 554 |
| 2003-04-25 | 555 | 555 | 541 | 544 | 1,705,000 | 544 |
| 2003-04-24 | 560 | 564 | 549 | 553 | 868,000 | 553 |
| 2003-04-23 | 555 | 567 | 552 | 555 | 2,219,000 | 555 |
| 2003-04-22 | 555 | 562 | 549 | 555 | 1,931,000 | 555 |
| 2003-04-21 | 539 | 550 | 539 | 546 | 1,485,000 | 546 |
| 2003-04-18 | 540 | 547 | 535 | 537 | 784,000 | 537 |
| 2003-04-17 | 535 | 541 | 532 | 534 | 823,000 | 534 |
| 2003-04-16 | 554 | 554 | 540 | 545 | 897,000 | 545 |
| 2003-04-15 | 543 | 560 | 533 | 553 | 1,456,000 | 553 |
| 2003-04-14 | 532 | 544 | 532 | 542 | 913,000 | 542 |
| 2003-04-11 | 534 | 545 | 529 | 531 | 1,097,000 | 531 |
| 2003-04-10 | 543 | 543 | 521 | 525 | 974,000 | 525 |
| 2003-04-09 | 545 | 549 | 537 | 542 | 1,140,000 | 542 |
| 2003-04-08 | 561 | 564 | 543 | 555 | 1,490,000 | 555 |
| 2003-04-07 | 533 | 571 | 533 | 571 | 2,079,000 | 571 |
| 2003-04-04 | 523 | 532 | 516 | 531 | 1,108,000 | 531 |
| 2003-04-03 | 525 | 526 | 510 | 513 | 732,000 | 513 |
| 2003-04-02 | 520 | 522 | 511 | 520 | 928,000 | 520 |
| 2003-04-01 | 490 | 518 | 486 | 517 | 1,838,000 | 517 |
| 2003-03-31 | 508 | 513 | 490 | 492 | 726,000 | 492 |
| 2003-03-28 | 516 | 528 | 513 | 517 | 793,000 | 517 |
| 2003-03-27 | 525 | 525 | 513 | 516 | 604,000 | 516 |
| 2003-03-26 | 523 | 529 | 521 | 525 | 1,549,000 | 525 |
| 2003-03-25 | 498 | 523 | 495 | 522 | 2,109,000 | 522 |
| 2003-03-24 | 489 | 498 | 486 | 498 | 1,114,000 | 498 |
| 2003-03-20 | 482 | 487 | 474 | 481 | 859,000 | 481 |
| 2003-03-19 | 459 | 480 | 455 | 480 | 1,740,000 | 480 |
| 2003-03-18 | 470 | 477 | 464 | 464 | 892,000 | 464 |
| 2003-03-17 | 473 | 477 | 462 | 462 | 988,000 | 462 |
| 2003-03-14 | 484 | 488 | 482 | 483 | 3,090,000 | 483 |
| 2003-03-13 | 480 | 485 | 476 | 484 | 1,060,000 | 484 |
| 2003-03-12 | 467 | 480 | 465 | 476 | 1,050,000 | 476 |
| 2003-03-11 | 460 | 476 | 457 | 467 | 926,000 | 467 |
| 2003-03-10 | 471 | 476 | 465 | 470 | 354,000 | 470 |
| 2003-03-07 | 478 | 481 | 473 | 476 | 890,000 | 476 |
| 2003-03-06 | 484 | 484 | 474 | 477 | 1,261,000 | 477 |
| 2003-03-05 | 479 | 482 | 470 | 480 | 902,000 | 480 |
| 2003-03-04 | 481 | 484 | 478 | 478 | 794,000 | 478 |
| 2003-03-03 | 471 | 480 | 470 | 480 | 614,000 | 480 |
| 2003-02-28 | 461 | 471 | 457 | 467 | 1,047,000 | 467 |
| 2003-02-27 | 451 | 462 | 445 | 455 | 849,000 | 455 |
| 2003-02-26 | 450 | 462 | 450 | 456 | 592,000 | 456 |
| 2003-02-25 | 470 | 471 | 454 | 455 | 1,217,000 | 455 |
| 2003-02-24 | 470 | 480 | 470 | 477 | 407,000 | 477 |
| 2003-02-21 | 490 | 490 | 475 | 478 | 970,000 | 478 |
| 2003-02-20 | 483 | 494 | 473 | 490 | 1,407,000 | 490 |
| 2003-02-19 | 480 | 482 | 477 | 478 | 991,000 | 478 |
| 2003-02-18 | 481 | 485 | 474 | 480 | 1,312,000 | 480 |
| 2003-02-17 | 485 | 488 | 484 | 486 | 857,000 | 486 |
| 2003-02-14 | 486 | 498 | 485 | 485 | 1,989,000 | 485 |
| 2003-02-13 | 483 | 497 | 482 | 487 | 2,395,000 | 487 |
| 2003-02-12 | 463 | 478 | 463 | 478 | 1,717,000 | 478 |
| 2003-02-10 | 457 | 464 | 454 | 461 | 927,000 | 461 |
| 2003-02-07 | 457 | 457 | 450 | 455 | 542,000 | 455 |
| 2003-02-06 | 460 | 463 | 453 | 457 | 668,000 | 457 |
| 2003-02-05 | 442 | 468 | 442 | 460 | 1,779,000 | 460 |
| 2003-02-04 | 432 | 450 | 430 | 447 | 1,565,000 | 447 |
| 2003-02-03 | 418 | 433 | 418 | 431 | 733,000 | 431 |
| 2003-01-31 | 430 | 432 | 420 | 423 | 1,572,000 | 423 |
| 2003-01-30 | 428 | 436 | 424 | 435 | 1,507,000 | 435 |
| 2003-01-29 | 433 | 433 | 421 | 427 | 1,100,000 | 427 |
| 2003-01-28 | 418 | 433 | 417 | 432 | 2,431,000 | 432 |
| 2003-01-27 | 415 | 420 | 413 | 417 | 1,292,000 | 417 |
| 2003-01-24 | 413 | 419 | 408 | 414 | 1,187,000 | 414 |
| 2003-01-23 | 400 | 415 | 398 | 408 | 1,735,000 | 408 |
| 2003-01-22 | 399 | 402 | 391 | 400 | 1,340,000 | 400 |
| 2003-01-21 | 390 | 405 | 390 | 404 | 1,339,000 | 404 |
| 2003-01-20 | 412 | 412 | 392 | 392 | 1,838,000 | 392 |
| 2003-01-17 | 409 | 418 | 409 | 414 | 1,368,000 | 414 |
| 2003-01-16 | 417 | 419 | 410 | 414 | 1,713,000 | 414 |
| 2003-01-15 | 429 | 429 | 417 | 422 | 1,383,000 | 422 |
| 2003-01-14 | 429 | 430 | 421 | 429 | 1,105,000 | 429 |
| 2003-01-10 | 428 | 430 | 422 | 428 | 1,461,000 | 428 |
| 2003-01-09 | 420 | 423 | 415 | 423 | 927,000 | 423 |
| 2003-01-08 | 411 | 428 | 410 | 427 | 1,061,000 | 427 |
| 2003-01-07 | 423 | 426 | 419 | 419 | 682,000 | 419 |
| 2003-01-06 | 407 | 420 | 405 | 418 | 227,000 | 418 |
分割・併合履歴 ： なし
