7205 日野自動車(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 763 | 765 | 761 | 761 | 709,000 | 761 |
| 2004-12-29 | 761 | 766 | 756 | 757 | 1,507,000 | 757 |
| 2004-12-28 | 766 | 768 | 764 | 766 | 1,375,000 | 766 |
| 2004-12-27 | 765 | 770 | 759 | 765 | 749,000 | 765 |
| 2004-12-24 | 760 | 768 | 757 | 767 | 1,316,000 | 767 |
| 2004-12-22 | 757 | 759 | 746 | 758 | 1,602,000 | 758 |
| 2004-12-21 | 746 | 758 | 740 | 757 | 3,366,000 | 757 |
| 2004-12-20 | 733 | 735 | 718 | 726 | 2,474,000 | 726 |
| 2004-12-17 | 704 | 713 | 695 | 703 | 927,000 | 703 |
| 2004-12-16 | 697 | 703 | 692 | 703 | 788,000 | 703 |
| 2004-12-15 | 703 | 705 | 693 | 701 | 902,000 | 701 |
| 2004-12-14 | 691 | 707 | 690 | 702 | 1,702,000 | 702 |
| 2004-12-13 | 697 | 698 | 693 | 694 | 1,010,000 | 694 |
| 2004-12-10 | 686 | 696 | 686 | 693 | 4,492,000 | 693 |
| 2004-12-09 | 693 | 697 | 687 | 695 | 1,644,000 | 695 |
| 2004-12-08 | 680 | 696 | 680 | 696 | 1,594,000 | 696 |
| 2004-12-07 | 705 | 705 | 690 | 691 | 1,137,000 | 691 |
| 2004-12-06 | 705 | 707 | 699 | 704 | 1,959,000 | 704 |
| 2004-12-03 | 697 | 709 | 695 | 704 | 1,786,000 | 704 |
| 2004-12-02 | 691 | 691 | 684 | 687 | 1,032,000 | 687 |
| 2004-12-01 | 673 | 678 | 666 | 671 | 965,000 | 671 |
| 2004-11-30 | 695 | 696 | 679 | 683 | 1,841,000 | 683 |
| 2004-11-29 | 680 | 694 | 675 | 690 | 1,146,000 | 690 |
| 2004-11-26 | 669 | 683 | 669 | 674 | 775,000 | 674 |
| 2004-11-25 | 684 | 686 | 671 | 677 | 1,246,000 | 677 |
| 2004-11-24 | 687 | 694 | 680 | 688 | 1,568,000 | 688 |
| 2004-11-22 | 678 | 680 | 663 | 677 | 2,526,000 | 677 |
| 2004-11-19 | 695 | 701 | 688 | 698 | 1,681,000 | 698 |
| 2004-11-18 | 704 | 710 | 681 | 688 | 2,169,000 | 688 |
| 2004-11-17 | 721 | 721 | 705 | 705 | 1,842,000 | 705 |
| 2004-11-16 | 725 | 726 | 713 | 713 | 1,145,000 | 713 |
| 2004-11-15 | 719 | 723 | 713 | 715 | 1,313,000 | 715 |
| 2004-11-12 | 703 | 712 | 702 | 710 | 1,895,000 | 710 |
| 2004-11-11 | 714 | 716 | 701 | 702 | 1,647,000 | 702 |
| 2004-11-10 | 712 | 717 | 705 | 708 | 970,000 | 708 |
| 2004-11-09 | 709 | 720 | 701 | 708 | 1,442,000 | 708 |
| 2004-11-08 | 721 | 721 | 702 | 702 | 1,184,000 | 702 |
| 2004-11-05 | 705 | 714 | 703 | 711 | 1,570,000 | 711 |
| 2004-11-04 | 710 | 717 | 707 | 710 | 1,221,000 | 710 |
| 2004-11-02 | 700 | 705 | 695 | 701 | 2,231,000 | 701 |
| 2004-11-01 | 707 | 707 | 683 | 690 | 2,180,000 | 690 |
| 2004-10-29 | 710 | 714 | 703 | 706 | 2,430,000 | 706 |
| 2004-10-28 | 717 | 734 | 710 | 718 | 3,128,000 | 718 |
| 2004-10-27 | 725 | 733 | 701 | 707 | 8,564,000 | 707 |
| 2004-10-26 | 775 | 790 | 744 | 754 | 3,427,000 | 754 |
| 2004-10-25 | 752 | 783 | 751 | 779 | 1,221,000 | 779 |
| 2004-10-22 | 779 | 787 | 774 | 782 | 1,199,000 | 782 |
| 2004-10-21 | 785 | 788 | 769 | 773 | 1,623,000 | 773 |
| 2004-10-20 | 774 | 789 | 755 | 778 | 3,383,000 | 778 |
| 2004-10-19 | 758 | 772 | 756 | 768 | 1,474,000 | 768 |
| 2004-10-18 | 760 | 762 | 744 | 757 | 2,264,000 | 757 |
| 2004-10-15 | 760 | 772 | 755 | 768 | 1,003,000 | 768 |
| 2004-10-14 | 785 | 790 | 773 | 773 | 939,000 | 773 |
| 2004-10-13 | 802 | 804 | 792 | 792 | 854,000 | 792 |
| 2004-10-12 | 805 | 805 | 786 | 792 | 826,000 | 792 |
| 2004-10-08 | 796 | 815 | 792 | 808 | 2,052,000 | 808 |
| 2004-10-07 | 798 | 799 | 792 | 795 | 666,000 | 795 |
| 2004-10-06 | 791 | 799 | 786 | 794 | 1,136,000 | 794 |
| 2004-10-05 | 789 | 799 | 785 | 792 | 937,000 | 792 |
| 2004-10-04 | 783 | 789 | 774 | 788 | 1,040,000 | 788 |
| 2004-10-01 | 769 | 785 | 769 | 779 | 945,000 | 779 |
| 2004-09-30 | 770 | 777 | 764 | 768 | 1,969,000 | 768 |
| 2004-09-29 | 774 | 774 | 756 | 769 | 2,065,000 | 769 |
| 2004-09-28 | 768 | 775 | 754 | 769 | 1,675,000 | 769 |
| 2004-09-27 | 773 | 787 | 773 | 778 | 1,681,000 | 778 |
| 2004-09-24 | 769 | 784 | 761 | 777 | 2,378,000 | 777 |
| 2004-09-22 | 769 | 779 | 750 | 774 | 1,771,000 | 774 |
| 2004-09-21 | 778 | 778 | 762 | 768 | 1,036,000 | 768 |
| 2004-09-17 | 777 | 777 | 759 | 768 | 1,503,000 | 768 |
| 2004-09-16 | 758 | 772 | 757 | 770 | 829,000 | 770 |
| 2004-09-15 | 778 | 784 | 761 | 764 | 1,131,000 | 764 |
| 2004-09-14 | 767 | 790 | 767 | 775 | 2,105,000 | 775 |
| 2004-09-13 | 741 | 767 | 741 | 762 | 1,587,000 | 762 |
| 2004-09-10 | 738 | 749 | 732 | 745 | 4,116,000 | 745 |
| 2004-09-09 | 761 | 766 | 747 | 748 | 1,544,000 | 748 |
| 2004-09-08 | 770 | 774 | 753 | 757 | 1,400,000 | 757 |
| 2004-09-07 | 753 | 767 | 744 | 760 | 3,155,000 | 760 |
| 2004-09-06 | 733 | 748 | 724 | 742 | 1,474,000 | 742 |
| 2004-09-03 | 735 | 738 | 718 | 723 | 1,481,000 | 723 |
| 2004-09-02 | 725 | 730 | 715 | 725 | 564,000 | 725 |
| 2004-09-01 | 732 | 736 | 723 | 726 | 796,000 | 726 |
| 2004-08-31 | 741 | 742 | 725 | 729 | 738,000 | 729 |
| 2004-08-30 | 734 | 747 | 734 | 745 | 414,000 | 745 |
| 2004-08-27 | 730 | 739 | 730 | 737 | 622,000 | 737 |
| 2004-08-26 | 746 | 752 | 733 | 735 | 702,000 | 735 |
| 2004-08-25 | 740 | 753 | 734 | 745 | 704,000 | 745 |
| 2004-08-24 | 744 | 744 | 727 | 736 | 775,000 | 736 |
| 2004-08-23 | 735 | 743 | 729 | 735 | 841,000 | 735 |
| 2004-08-20 | 730 | 741 | 723 | 731 | 628,000 | 731 |
| 2004-08-19 | 735 | 738 | 726 | 731 | 1,056,000 | 731 |
| 2004-08-18 | 732 | 734 | 722 | 734 | 925,000 | 734 |
| 2004-08-17 | 719 | 728 | 719 | 722 | 545,000 | 722 |
| 2004-08-16 | 730 | 730 | 708 | 718 | 1,045,000 | 718 |
| 2004-08-13 | 742 | 750 | 727 | 735 | 1,477,000 | 735 |
| 2004-08-12 | 750 | 763 | 749 | 752 | 394,000 | 752 |
| 2004-08-11 | 750 | 760 | 745 | 755 | 948,000 | 755 |
| 2004-08-10 | 758 | 758 | 738 | 746 | 1,253,000 | 746 |
| 2004-08-09 | 732 | 753 | 731 | 748 | 731,000 | 748 |
| 2004-08-06 | 750 | 757 | 746 | 752 | 1,005,000 | 752 |
| 2004-08-05 | 762 | 765 | 752 | 754 | 2,150,000 | 754 |
| 2004-08-04 | 785 | 785 | 750 | 764 | 2,933,000 | 764 |
| 2004-08-03 | 810 | 810 | 781 | 785 | 1,396,000 | 785 |
| 2004-08-02 | 804 | 816 | 800 | 806 | 1,097,000 | 806 |
| 2004-07-30 | 805 | 806 | 790 | 800 | 1,566,000 | 800 |
| 2004-07-29 | 800 | 812 | 785 | 790 | 1,540,000 | 790 |
| 2004-07-28 | 816 | 816 | 800 | 805 | 1,833,000 | 805 |
| 2004-07-27 | 825 | 829 | 790 | 796 | 1,659,000 | 796 |
| 2004-07-26 | 816 | 825 | 816 | 825 | 794,000 | 825 |
| 2004-07-23 | 832 | 840 | 825 | 832 | 765,000 | 832 |
| 2004-07-22 | 832 | 838 | 824 | 834 | 1,051,000 | 834 |
| 2004-07-21 | 814 | 856 | 814 | 851 | 4,688,000 | 851 |
| 2004-07-20 | 795 | 809 | 786 | 801 | 1,291,000 | 801 |
| 2004-07-16 | 792 | 800 | 786 | 794 | 1,947,000 | 794 |
| 2004-07-15 | 799 | 804 | 785 | 800 | 1,174,000 | 800 |
| 2004-07-14 | 805 | 805 | 784 | 784 | 978,000 | 784 |
| 2004-07-13 | 800 | 807 | 792 | 802 | 1,267,000 | 802 |
| 2004-07-12 | 774 | 812 | 768 | 805 | 2,200,000 | 805 |
| 2004-07-09 | 747 | 764 | 747 | 764 | 1,262,000 | 764 |
| 2004-07-08 | 753 | 759 | 745 | 756 | 1,467,000 | 756 |
| 2004-07-07 | 751 | 758 | 745 | 752 | 1,657,000 | 752 |
| 2004-07-06 | 766 | 780 | 766 | 769 | 581,000 | 769 |
| 2004-07-05 | 784 | 785 | 775 | 776 | 443,000 | 776 |
| 2004-07-02 | 785 | 789 | 771 | 785 | 1,054,000 | 785 |
| 2004-07-01 | 783 | 793 | 783 | 793 | 1,381,000 | 793 |
| 2004-06-30 | 794 | 794 | 782 | 790 | 1,074,000 | 790 |
| 2004-06-29 | 781 | 795 | 781 | 793 | 1,558,000 | 793 |
| 2004-06-28 | 765 | 785 | 761 | 780 | 995,000 | 780 |
| 2004-06-25 | 777 | 777 | 760 | 767 | 1,152,000 | 767 |
| 2004-06-24 | 781 | 785 | 775 | 777 | 948,000 | 777 |
| 2004-06-23 | 781 | 786 | 767 | 780 | 1,381,000 | 780 |
| 2004-06-22 | 789 | 789 | 775 | 781 | 783,000 | 781 |
| 2004-06-21 | 767 | 792 | 767 | 787 | 1,703,000 | 787 |
| 2004-06-18 | 782 | 782 | 749 | 766 | 1,574,000 | 766 |
| 2004-06-17 | 783 | 793 | 773 | 787 | 1,826,000 | 787 |
| 2004-06-16 | 763 | 780 | 762 | 780 | 1,922,000 | 780 |
| 2004-06-15 | 765 | 766 | 755 | 762 | 1,549,000 | 762 |
| 2004-06-14 | 745 | 766 | 740 | 757 | 2,518,000 | 757 |
| 2004-06-11 | 746 | 747 | 735 | 741 | 3,186,000 | 741 |
| 2004-06-10 | 711 | 747 | 711 | 742 | 2,119,000 | 742 |
| 2004-06-09 | 708 | 722 | 708 | 713 | 1,130,000 | 713 |
| 2004-06-08 | 723 | 725 | 714 | 718 | 1,169,000 | 718 |
| 2004-06-07 | 707 | 726 | 702 | 720 | 3,057,000 | 720 |
| 2004-06-04 | 692 | 703 | 686 | 700 | 1,055,000 | 700 |
| 2004-06-03 | 700 | 706 | 683 | 690 | 2,417,000 | 690 |
| 2004-06-02 | 690 | 701 | 686 | 694 | 2,494,000 | 694 |
| 2004-06-01 | 674 | 697 | 670 | 684 | 3,363,000 | 684 |
| 2004-05-31 | 661 | 669 | 652 | 664 | 1,204,000 | 664 |
| 2004-05-28 | 658 | 668 | 655 | 665 | 905,000 | 665 |
| 2004-05-27 | 649 | 655 | 648 | 652 | 867,000 | 652 |
| 2004-05-26 | 662 | 663 | 641 | 658 | 1,685,000 | 658 |
| 2004-05-25 | 647 | 653 | 633 | 643 | 863,000 | 643 |
| 2004-05-24 | 633 | 655 | 633 | 652 | 2,325,000 | 652 |
| 2004-05-21 | 620 | 634 | 615 | 632 | 1,587,000 | 632 |
| 2004-05-20 | 622 | 639 | 610 | 626 | 1,770,000 | 626 |
| 2004-05-19 | 625 | 635 | 614 | 628 | 1,194,000 | 628 |
| 2004-05-18 | 606 | 625 | 606 | 618 | 1,682,000 | 618 |
| 2004-05-17 | 626 | 631 | 612 | 616 | 1,210,000 | 616 |
| 2004-05-14 | 631 | 637 | 620 | 636 | 2,164,000 | 636 |
| 2004-05-13 | 661 | 661 | 636 | 641 | 1,745,000 | 641 |
| 2004-05-12 | 640 | 664 | 634 | 661 | 2,948,000 | 661 |
| 2004-05-11 | 632 | 637 | 606 | 631 | 3,240,000 | 631 |
| 2004-05-10 | 640 | 648 | 631 | 631 | 3,066,000 | 631 |
| 2004-05-07 | 655 | 655 | 633 | 650 | 2,552,000 | 650 |
| 2004-05-06 | 675 | 677 | 658 | 660 | 2,782,000 | 660 |
| 2004-04-30 | 654 | 655 | 634 | 655 | 1,982,000 | 655 |
| 2004-04-28 | 660 | 666 | 654 | 660 | 2,898,000 | 660 |
| 2004-04-27 | 685 | 712 | 660 | 668 | 6,772,000 | 668 |
| 2004-04-26 | 692 | 692 | 680 | 683 | 1,603,000 | 683 |
| 2004-04-23 | 711 | 712 | 684 | 691 | 1,378,000 | 691 |
| 2004-04-22 | 705 | 707 | 693 | 698 | 1,396,000 | 698 |
| 2004-04-21 | 691 | 707 | 686 | 696 | 1,357,000 | 696 |
| 2004-04-20 | 690 | 692 | 679 | 683 | 1,031,000 | 683 |
| 2004-04-19 | 697 | 697 | 664 | 685 | 1,642,000 | 685 |
| 2004-04-16 | 691 | 707 | 681 | 692 | 2,003,000 | 692 |
| 2004-04-15 | 718 | 718 | 691 | 694 | 1,471,000 | 694 |
| 2004-04-14 | 720 | 722 | 701 | 710 | 1,730,000 | 710 |
| 2004-04-13 | 738 | 738 | 717 | 720 | 1,445,000 | 720 |
| 2004-04-12 | 744 | 746 | 734 | 738 | 615,000 | 738 |
| 2004-04-09 | 745 | 745 | 734 | 734 | 1,245,000 | 734 |
| 2004-04-08 | 739 | 748 | 735 | 744 | 780,000 | 744 |
| 2004-04-07 | 745 | 750 | 735 | 748 | 991,000 | 748 |
| 2004-04-06 | 746 | 752 | 741 | 750 | 626,000 | 750 |
| 2004-04-05 | 741 | 755 | 733 | 745 | 699,000 | 745 |
| 2004-04-02 | 730 | 747 | 729 | 731 | 1,193,000 | 731 |
| 2004-04-01 | 756 | 758 | 728 | 729 | 854,000 | 729 |
| 2004-03-31 | 746 | 759 | 734 | 751 | 711,000 | 751 |
| 2004-03-30 | 757 | 763 | 741 | 750 | 764,000 | 750 |
| 2004-03-29 | 740 | 762 | 734 | 747 | 669,000 | 747 |
| 2004-03-26 | 754 | 758 | 745 | 750 | 859,000 | 750 |
| 2004-03-25 | 726 | 740 | 726 | 736 | 636,000 | 736 |
| 2004-03-24 | 724 | 735 | 715 | 724 | 732,000 | 724 |
| 2004-03-23 | 716 | 743 | 710 | 723 | 787,000 | 723 |
| 2004-03-22 | 730 | 742 | 724 | 725 | 547,000 | 725 |
| 2004-03-19 | 739 | 746 | 732 | 732 | 852,000 | 732 |
| 2004-03-18 | 760 | 760 | 735 | 735 | 661,000 | 735 |
| 2004-03-17 | 730 | 754 | 730 | 743 | 1,070,000 | 743 |
| 2004-03-16 | 738 | 739 | 724 | 727 | 660,000 | 727 |
| 2004-03-15 | 745 | 748 | 734 | 740 | 953,000 | 740 |
| 2004-03-12 | 730 | 740 | 717 | 737 | 4,073,000 | 737 |
| 2004-03-11 | 730 | 759 | 728 | 741 | 1,154,000 | 741 |
| 2004-03-10 | 756 | 760 | 743 | 748 | 1,046,000 | 748 |
| 2004-03-09 | 770 | 770 | 747 | 765 | 1,084,000 | 765 |
| 2004-03-08 | 758 | 778 | 752 | 775 | 2,295,000 | 775 |
| 2004-03-05 | 753 | 753 | 742 | 743 | 1,359,000 | 743 |
| 2004-03-04 | 743 | 757 | 734 | 734 | 3,255,000 | 734 |
| 2004-03-03 | 739 | 740 | 728 | 733 | 821,000 | 733 |
| 2004-03-02 | 729 | 740 | 723 | 739 | 1,353,000 | 739 |
| 2004-03-01 | 720 | 736 | 708 | 723 | 2,337,000 | 723 |
| 2004-02-27 | 691 | 710 | 684 | 710 | 2,138,000 | 710 |
| 2004-02-26 | 674 | 685 | 671 | 685 | 824,000 | 685 |
| 2004-02-25 | 682 | 682 | 667 | 668 | 817,000 | 668 |
| 2004-02-24 | 692 | 695 | 675 | 675 | 1,423,000 | 675 |
| 2004-02-23 | 673 | 693 | 672 | 681 | 1,103,000 | 681 |
| 2004-02-20 | 674 | 680 | 670 | 673 | 893,000 | 673 |
| 2004-02-19 | 679 | 684 | 673 | 673 | 1,106,000 | 673 |
| 2004-02-18 | 678 | 687 | 675 | 675 | 1,334,000 | 675 |
| 2004-02-17 | 671 | 677 | 669 | 672 | 794,000 | 672 |
| 2004-02-16 | 664 | 674 | 663 | 671 | 1,060,000 | 671 |
| 2004-02-13 | 656 | 663 | 656 | 657 | 967,000 | 657 |
| 2004-02-12 | 675 | 682 | 660 | 661 | 1,006,000 | 661 |
| 2004-02-10 | 672 | 687 | 671 | 674 | 639,000 | 674 |
| 2004-02-09 | 692 | 698 | 668 | 679 | 1,580,000 | 679 |
| 2004-02-06 | 705 | 705 | 687 | 691 | 1,022,000 | 691 |
| 2004-02-05 | 691 | 704 | 690 | 701 | 634,000 | 701 |
| 2004-02-04 | 712 | 712 | 694 | 699 | 1,485,000 | 699 |
| 2004-02-03 | 702 | 719 | 690 | 704 | 878,000 | 704 |
| 2004-02-02 | 715 | 716 | 701 | 701 | 1,113,000 | 701 |
| 2004-01-30 | 711 | 723 | 704 | 713 | 2,273,000 | 713 |
| 2004-01-29 | 685 | 690 | 678 | 687 | 1,329,000 | 687 |
| 2004-01-28 | 700 | 700 | 688 | 689 | 1,758,000 | 689 |
| 2004-01-27 | 727 | 731 | 714 | 714 | 868,000 | 714 |
| 2004-01-26 | 725 | 726 | 712 | 717 | 726,000 | 717 |
| 2004-01-23 | 738 | 738 | 723 | 726 | 965,000 | 726 |
| 2004-01-22 | 731 | 746 | 725 | 731 | 1,496,000 | 731 |
| 2004-01-21 | 734 | 736 | 711 | 716 | 1,804,000 | 716 |
| 2004-01-20 | 737 | 748 | 732 | 735 | 1,096,000 | 735 |
| 2004-01-19 | 732 | 741 | 730 | 736 | 773,000 | 736 |
| 2004-01-16 | 725 | 745 | 722 | 730 | 1,206,000 | 730 |
| 2004-01-15 | 748 | 748 | 713 | 725 | 1,377,000 | 725 |
| 2004-01-14 | 745 | 748 | 737 | 747 | 938,000 | 747 |
| 2004-01-13 | 760 | 763 | 736 | 749 | 1,817,000 | 749 |
| 2004-01-09 | 768 | 784 | 763 | 766 | 1,572,000 | 766 |
| 2004-01-08 | 771 | 784 | 760 | 763 | 1,965,000 | 763 |
| 2004-01-07 | 794 | 794 | 765 | 773 | 1,655,000 | 773 |
| 2004-01-06 | 812 | 817 | 774 | 784 | 2,232,000 | 784 |
| 2004-01-05 | 770 | 805 | 764 | 800 | 1,365,000 | 800 |
分割・併合履歴 ： なし
