7205 日野自動車(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 753 | 755 | 746 | 747 | 799,000 | 747 |
| 2005-12-29 | 758 | 763 | 752 | 753 | 2,562,000 | 753 |
| 2005-12-28 | 744 | 756 | 742 | 755 | 2,023,000 | 755 |
| 2005-12-27 | 749 | 752 | 744 | 747 | 1,366,000 | 747 |
| 2005-12-26 | 754 | 754 | 746 | 753 | 1,519,000 | 753 |
| 2005-12-22 | 750 | 752 | 747 | 752 | 2,238,000 | 752 |
| 2005-12-21 | 745 | 749 | 741 | 746 | 2,646,000 | 746 |
| 2005-12-20 | 744 | 745 | 730 | 744 | 2,613,000 | 744 |
| 2005-12-19 | 738 | 747 | 738 | 745 | 2,444,000 | 745 |
| 2005-12-16 | 730 | 746 | 726 | 737 | 4,320,000 | 737 |
| 2005-12-15 | 738 | 738 | 721 | 729 | 4,588,000 | 729 |
| 2005-12-14 | 728 | 738 | 720 | 729 | 5,005,000 | 729 |
| 2005-12-13 | 724 | 725 | 718 | 725 | 2,613,000 | 725 |
| 2005-12-12 | 724 | 732 | 721 | 726 | 2,281,000 | 726 |
| 2005-12-09 | 710 | 723 | 710 | 719 | 5,371,000 | 719 |
| 2005-12-08 | 731 | 736 | 714 | 718 | 2,495,000 | 718 |
| 2005-12-07 | 740 | 746 | 736 | 738 | 1,676,000 | 738 |
| 2005-12-06 | 758 | 758 | 742 | 743 | 2,385,000 | 743 |
| 2005-12-05 | 750 | 759 | 746 | 758 | 3,765,000 | 758 |
| 2005-12-02 | 749 | 749 | 742 | 749 | 3,340,000 | 749 |
| 2005-12-01 | 735 | 739 | 725 | 739 | 1,969,000 | 739 |
| 2005-11-30 | 741 | 744 | 735 | 740 | 2,496,000 | 740 |
| 2005-11-29 | 732 | 739 | 728 | 738 | 2,365,000 | 738 |
| 2005-11-28 | 725 | 733 | 723 | 733 | 2,091,000 | 733 |
| 2005-11-25 | 715 | 722 | 713 | 716 | 3,166,000 | 716 |
| 2005-11-24 | 731 | 734 | 711 | 713 | 2,907,000 | 713 |
| 2005-11-22 | 739 | 739 | 726 | 729 | 2,046,000 | 729 |
| 2005-11-21 | 740 | 744 | 732 | 735 | 2,371,000 | 735 |
| 2005-11-18 | 725 | 733 | 725 | 731 | 2,163,000 | 731 |
| 2005-11-17 | 724 | 728 | 715 | 725 | 1,618,000 | 725 |
| 2005-11-16 | 706 | 721 | 705 | 719 | 1,684,000 | 719 |
| 2005-11-15 | 711 | 712 | 707 | 708 | 1,369,000 | 708 |
| 2005-11-14 | 722 | 725 | 710 | 711 | 1,668,000 | 711 |
| 2005-11-11 | 727 | 727 | 715 | 716 | 1,812,000 | 716 |
| 2005-11-10 | 724 | 733 | 713 | 719 | 2,239,000 | 719 |
| 2005-11-09 | 722 | 728 | 718 | 723 | 2,078,000 | 723 |
| 2005-11-08 | 735 | 739 | 726 | 731 | 2,675,000 | 731 |
| 2005-11-07 | 749 | 749 | 731 | 737 | 3,252,000 | 737 |
| 2005-11-04 | 768 | 768 | 748 | 752 | 2,649,000 | 752 |
| 2005-11-02 | 763 | 764 | 753 | 758 | 2,582,000 | 758 |
| 2005-11-01 | 758 | 760 | 750 | 760 | 2,326,000 | 760 |
| 2005-10-31 | 737 | 740 | 728 | 739 | 2,385,000 | 739 |
| 2005-10-28 | 717 | 730 | 705 | 727 | 3,839,000 | 727 |
| 2005-10-27 | 717 | 719 | 711 | 714 | 2,888,000 | 714 |
| 2005-10-26 | 714 | 715 | 703 | 707 | 3,923,000 | 707 |
| 2005-10-25 | 696 | 725 | 692 | 707 | 4,820,000 | 707 |
| 2005-10-24 | 695 | 698 | 681 | 682 | 2,412,000 | 682 |
| 2005-10-21 | 690 | 708 | 680 | 698 | 3,021,000 | 698 |
| 2005-10-20 | 719 | 720 | 696 | 698 | 2,327,000 | 698 |
| 2005-10-19 | 715 | 721 | 690 | 699 | 2,207,000 | 699 |
| 2005-10-18 | 730 | 735 | 716 | 720 | 2,110,000 | 720 |
| 2005-10-17 | 733 | 741 | 723 | 728 | 2,315,000 | 728 |
| 2005-10-14 | 735 | 735 | 723 | 725 | 2,315,000 | 725 |
| 2005-10-13 | 733 | 737 | 718 | 724 | 2,263,000 | 724 |
| 2005-10-12 | 750 | 752 | 737 | 738 | 2,350,000 | 738 |
| 2005-10-11 | 733 | 750 | 732 | 749 | 2,706,000 | 749 |
| 2005-10-07 | 743 | 752 | 730 | 732 | 3,703,000 | 732 |
| 2005-10-06 | 775 | 775 | 750 | 753 | 2,191,000 | 753 |
| 2005-10-05 | 794 | 795 | 777 | 783 | 2,603,000 | 783 |
| 2005-10-04 | 769 | 790 | 767 | 784 | 4,668,000 | 784 |
| 2005-10-03 | 765 | 766 | 752 | 761 | 3,596,000 | 761 |
| 2005-09-30 | 776 | 777 | 762 | 770 | 2,022,000 | 770 |
| 2005-09-29 | 798 | 808 | 773 | 775 | 3,420,000 | 775 |
| 2005-09-28 | 750 | 771 | 750 | 768 | 1,858,000 | 768 |
| 2005-09-27 | 743 | 749 | 740 | 748 | 1,202,000 | 748 |
| 2005-09-26 | 744 | 755 | 742 | 755 | 1,579,000 | 755 |
| 2005-09-22 | 734 | 740 | 726 | 740 | 1,122,000 | 740 |
| 2005-09-21 | 745 | 746 | 731 | 734 | 1,179,000 | 734 |
| 2005-09-20 | 728 | 741 | 727 | 741 | 1,771,000 | 741 |
| 2005-09-16 | 730 | 735 | 721 | 725 | 2,495,000 | 725 |
| 2005-09-15 | 705 | 717 | 704 | 716 | 1,163,000 | 716 |
| 2005-09-14 | 715 | 715 | 706 | 706 | 902,000 | 706 |
| 2005-09-13 | 704 | 715 | 703 | 715 | 1,065,000 | 715 |
| 2005-09-12 | 708 | 714 | 699 | 704 | 1,384,000 | 704 |
| 2005-09-09 | 702 | 706 | 698 | 703 | 4,335,000 | 703 |
| 2005-09-08 | 707 | 710 | 698 | 698 | 1,220,000 | 698 |
| 2005-09-07 | 713 | 714 | 702 | 706 | 1,277,000 | 706 |
| 2005-09-06 | 717 | 719 | 706 | 709 | 992,000 | 709 |
| 2005-09-05 | 720 | 720 | 711 | 718 | 1,312,000 | 718 |
| 2005-09-02 | 720 | 722 | 715 | 721 | 1,142,000 | 721 |
| 2005-09-01 | 716 | 726 | 715 | 719 | 1,979,000 | 719 |
| 2005-08-31 | 717 | 717 | 700 | 705 | 1,652,000 | 705 |
| 2005-08-30 | 713 | 718 | 709 | 717 | 1,589,000 | 717 |
| 2005-08-29 | 715 | 715 | 704 | 712 | 2,857,000 | 712 |
| 2005-08-26 | 706 | 710 | 699 | 708 | 2,007,000 | 708 |
| 2005-08-25 | 691 | 708 | 691 | 700 | 2,194,000 | 700 |
| 2005-08-24 | 689 | 705 | 688 | 701 | 3,771,000 | 701 |
| 2005-08-23 | 686 | 690 | 683 | 685 | 1,399,000 | 685 |
| 2005-08-22 | 681 | 689 | 672 | 685 | 1,772,000 | 685 |
| 2005-08-19 | 676 | 679 | 673 | 679 | 937,000 | 679 |
| 2005-08-18 | 677 | 678 | 673 | 675 | 857,000 | 675 |
| 2005-08-17 | 680 | 683 | 676 | 677 | 1,796,000 | 677 |
| 2005-08-16 | 680 | 680 | 676 | 677 | 827,000 | 677 |
| 2005-08-15 | 682 | 682 | 674 | 675 | 1,296,000 | 675 |
| 2005-08-12 | 684 | 686 | 679 | 681 | 2,372,000 | 681 |
| 2005-08-11 | 678 | 683 | 671 | 679 | 1,761,000 | 679 |
| 2005-08-10 | 675 | 680 | 669 | 680 | 1,805,000 | 680 |
| 2005-08-09 | 666 | 677 | 664 | 665 | 1,365,000 | 665 |
| 2005-08-08 | 650 | 669 | 641 | 666 | 2,381,000 | 666 |
| 2005-08-05 | 665 | 678 | 655 | 660 | 2,241,000 | 660 |
| 2005-08-04 | 685 | 685 | 647 | 665 | 3,087,000 | 665 |
| 2005-08-03 | 688 | 691 | 680 | 687 | 4,482,000 | 687 |
| 2005-08-02 | 663 | 685 | 662 | 678 | 6,401,000 | 678 |
| 2005-08-01 | 654 | 660 | 654 | 656 | 1,435,000 | 656 |
| 2005-07-29 | 655 | 657 | 646 | 657 | 2,596,000 | 657 |
| 2005-07-28 | 660 | 660 | 654 | 654 | 1,230,000 | 654 |
| 2005-07-27 | 638 | 661 | 635 | 655 | 3,280,000 | 655 |
| 2005-07-26 | 657 | 657 | 649 | 649 | 1,004,000 | 649 |
| 2005-07-25 | 658 | 664 | 655 | 656 | 991,000 | 656 |
| 2005-07-22 | 665 | 665 | 652 | 656 | 2,248,000 | 656 |
| 2005-07-21 | 666 | 669 | 665 | 666 | 1,879,000 | 666 |
| 2005-07-20 | 664 | 667 | 662 | 665 | 1,898,000 | 665 |
| 2005-07-19 | 663 | 667 | 660 | 663 | 1,192,000 | 663 |
| 2005-07-15 | 664 | 666 | 656 | 657 | 1,489,000 | 657 |
| 2005-07-14 | 662 | 666 | 659 | 664 | 1,299,000 | 664 |
| 2005-07-13 | 659 | 660 | 653 | 657 | 1,497,000 | 657 |
| 2005-07-12 | 660 | 664 | 656 | 658 | 1,079,000 | 658 |
| 2005-07-11 | 666 | 667 | 661 | 662 | 987,000 | 662 |
| 2005-07-08 | 668 | 668 | 656 | 660 | 2,387,000 | 660 |
| 2005-07-07 | 668 | 669 | 651 | 668 | 2,039,000 | 668 |
| 2005-07-06 | 660 | 667 | 657 | 667 | 2,112,000 | 667 |
| 2005-07-05 | 660 | 663 | 652 | 652 | 1,741,000 | 652 |
| 2005-07-04 | 651 | 657 | 651 | 656 | 2,203,000 | 656 |
| 2005-07-01 | 644 | 650 | 640 | 647 | 1,729,000 | 647 |
| 2005-06-30 | 638 | 643 | 632 | 643 | 1,616,000 | 643 |
| 2005-06-29 | 644 | 645 | 638 | 644 | 1,285,000 | 644 |
| 2005-06-28 | 636 | 644 | 635 | 643 | 1,192,000 | 643 |
| 2005-06-27 | 641 | 643 | 635 | 639 | 887,000 | 639 |
| 2005-06-24 | 640 | 649 | 640 | 649 | 699,000 | 649 |
| 2005-06-23 | 647 | 650 | 645 | 648 | 1,339,000 | 648 |
| 2005-06-22 | 647 | 650 | 642 | 647 | 1,580,000 | 647 |
| 2005-06-21 | 645 | 647 | 633 | 646 | 2,116,000 | 646 |
| 2005-06-20 | 647 | 647 | 637 | 642 | 1,980,000 | 642 |
| 2005-06-17 | 633 | 646 | 633 | 641 | 1,821,000 | 641 |
| 2005-06-16 | 635 | 638 | 627 | 632 | 2,014,000 | 632 |
| 2005-06-15 | 644 | 655 | 635 | 635 | 9,312,000 | 635 |
| 2005-06-14 | 600 | 626 | 596 | 624 | 5,158,000 | 624 |
| 2005-06-13 | 591 | 603 | 591 | 594 | 1,512,000 | 594 |
| 2005-06-10 | 586 | 596 | 586 | 593 | 4,639,000 | 593 |
| 2005-06-09 | 591 | 595 | 586 | 590 | 1,952,000 | 590 |
| 2005-06-08 | 583 | 598 | 583 | 596 | 1,768,000 | 596 |
| 2005-06-07 | 594 | 596 | 587 | 591 | 1,310,000 | 591 |
| 2005-06-06 | 600 | 600 | 593 | 598 | 933,000 | 598 |
| 2005-06-03 | 603 | 604 | 597 | 601 | 1,166,000 | 601 |
| 2005-06-02 | 605 | 606 | 599 | 600 | 1,145,000 | 600 |
| 2005-06-01 | 605 | 609 | 599 | 602 | 1,843,000 | 602 |
| 2005-05-31 | 600 | 607 | 598 | 604 | 1,378,000 | 604 |
| 2005-05-30 | 598 | 606 | 596 | 599 | 1,177,000 | 599 |
| 2005-05-27 | 590 | 598 | 588 | 595 | 1,677,000 | 595 |
| 2005-05-26 | 600 | 601 | 576 | 590 | 1,827,000 | 590 |
| 2005-05-25 | 608 | 608 | 597 | 602 | 1,048,000 | 602 |
| 2005-05-24 | 609 | 611 | 603 | 603 | 837,000 | 603 |
| 2005-05-23 | 608 | 611 | 606 | 607 | 751,000 | 607 |
| 2005-05-20 | 602 | 615 | 602 | 604 | 2,258,000 | 604 |
| 2005-05-19 | 592 | 604 | 591 | 601 | 2,784,000 | 601 |
| 2005-05-18 | 587 | 595 | 587 | 590 | 1,774,000 | 590 |
| 2005-05-17 | 610 | 616 | 594 | 597 | 1,614,000 | 597 |
| 2005-05-16 | 620 | 620 | 603 | 606 | 1,328,000 | 606 |
| 2005-05-13 | 625 | 626 | 616 | 620 | 1,458,000 | 620 |
| 2005-05-12 | 632 | 639 | 629 | 631 | 881,000 | 631 |
| 2005-05-11 | 632 | 637 | 628 | 633 | 982,000 | 633 |
| 2005-05-10 | 636 | 640 | 633 | 635 | 763,000 | 635 |
| 2005-05-09 | 640 | 644 | 635 | 641 | 1,111,000 | 641 |
| 2005-05-06 | 628 | 639 | 625 | 639 | 1,341,000 | 639 |
| 2005-05-02 | 625 | 630 | 614 | 622 | 1,124,000 | 622 |
| 2005-04-28 | 635 | 635 | 624 | 633 | 1,577,000 | 633 |
| 2005-04-27 | 622 | 630 | 621 | 628 | 1,690,000 | 628 |
| 2005-04-26 | 633 | 644 | 622 | 630 | 3,661,000 | 630 |
| 2005-04-25 | 622 | 640 | 622 | 634 | 1,019,000 | 634 |
| 2005-04-22 | 645 | 645 | 631 | 632 | 1,920,000 | 632 |
| 2005-04-21 | 618 | 625 | 608 | 621 | 2,313,000 | 621 |
| 2005-04-20 | 638 | 647 | 634 | 638 | 1,809,000 | 638 |
| 2005-04-19 | 638 | 638 | 627 | 634 | 2,305,000 | 634 |
| 2005-04-18 | 631 | 642 | 630 | 639 | 2,711,000 | 639 |
| 2005-04-15 | 660 | 664 | 655 | 655 | 1,508,000 | 655 |
| 2005-04-14 | 669 | 673 | 665 | 670 | 1,513,000 | 670 |
| 2005-04-13 | 679 | 682 | 669 | 676 | 2,413,000 | 676 |
| 2005-04-12 | 673 | 680 | 666 | 672 | 3,584,000 | 672 |
| 2005-04-11 | 682 | 684 | 677 | 681 | 1,445,000 | 681 |
| 2005-04-08 | 682 | 690 | 681 | 686 | 4,376,000 | 686 |
| 2005-04-07 | 695 | 695 | 684 | 689 | 2,923,000 | 689 |
| 2005-04-06 | 699 | 702 | 694 | 697 | 2,182,000 | 697 |
| 2005-04-05 | 690 | 702 | 689 | 697 | 4,263,000 | 697 |
| 2005-04-04 | 685 | 691 | 683 | 686 | 2,248,000 | 686 |
| 2005-04-01 | 678 | 686 | 672 | 685 | 3,977,000 | 685 |
| 2005-03-31 | 675 | 676 | 666 | 674 | 2,977,000 | 674 |
| 2005-03-30 | 665 | 673 | 658 | 671 | 3,607,000 | 671 |
| 2005-03-29 | 676 | 681 | 655 | 664 | 5,246,000 | 664 |
| 2005-03-28 | 659 | 676 | 659 | 670 | 3,411,000 | 670 |
| 2005-03-25 | 657 | 659 | 654 | 658 | 1,564,000 | 658 |
| 2005-03-24 | 653 | 658 | 650 | 655 | 1,859,000 | 655 |
| 2005-03-23 | 651 | 651 | 641 | 651 | 1,671,000 | 651 |
| 2005-03-22 | 657 | 657 | 648 | 651 | 1,382,000 | 651 |
| 2005-03-18 | 640 | 655 | 640 | 651 | 2,063,000 | 651 |
| 2005-03-17 | 638 | 639 | 634 | 639 | 1,883,000 | 639 |
| 2005-03-16 | 650 | 652 | 644 | 648 | 1,655,000 | 648 |
| 2005-03-15 | 659 | 661 | 650 | 655 | 2,250,000 | 655 |
| 2005-03-14 | 665 | 665 | 657 | 658 | 1,698,000 | 658 |
| 2005-03-11 | 668 | 670 | 659 | 661 | 6,129,000 | 661 |
| 2005-03-10 | 664 | 671 | 664 | 671 | 1,717,000 | 671 |
| 2005-03-09 | 667 | 668 | 665 | 666 | 1,786,000 | 666 |
| 2005-03-08 | 672 | 672 | 662 | 668 | 2,373,000 | 668 |
| 2005-03-07 | 677 | 677 | 670 | 671 | 1,552,000 | 671 |
| 2005-03-04 | 668 | 674 | 666 | 674 | 1,525,000 | 674 |
| 2005-03-03 | 671 | 672 | 666 | 668 | 2,155,000 | 668 |
| 2005-03-02 | 671 | 675 | 670 | 673 | 2,710,000 | 673 |
| 2005-03-01 | 673 | 678 | 666 | 668 | 2,656,000 | 668 |
| 2005-02-28 | 671 | 672 | 666 | 669 | 2,753,000 | 669 |
| 2005-02-25 | 659 | 671 | 658 | 667 | 2,181,000 | 667 |
| 2005-02-24 | 665 | 668 | 652 | 655 | 3,081,000 | 655 |
| 2005-02-23 | 665 | 668 | 662 | 667 | 1,958,000 | 667 |
| 2005-02-22 | 686 | 690 | 666 | 669 | 4,045,000 | 669 |
| 2005-02-21 | 681 | 696 | 672 | 692 | 4,246,000 | 692 |
| 2005-02-18 | 669 | 679 | 665 | 673 | 3,120,000 | 673 |
| 2005-02-17 | 683 | 687 | 677 | 679 | 2,143,000 | 679 |
| 2005-02-16 | 700 | 700 | 683 | 688 | 1,850,000 | 688 |
| 2005-02-15 | 697 | 701 | 690 | 698 | 2,022,000 | 698 |
| 2005-02-14 | 698 | 699 | 687 | 688 | 1,651,000 | 688 |
| 2005-02-10 | 695 | 700 | 689 | 699 | 2,384,000 | 699 |
| 2005-02-09 | 702 | 703 | 697 | 702 | 1,782,000 | 702 |
| 2005-02-08 | 701 | 704 | 697 | 698 | 2,165,000 | 698 |
| 2005-02-07 | 705 | 707 | 697 | 706 | 2,785,000 | 706 |
| 2005-02-04 | 718 | 722 | 695 | 715 | 2,329,000 | 715 |
| 2005-02-03 | 726 | 729 | 718 | 722 | 1,598,000 | 722 |
| 2005-02-02 | 721 | 733 | 718 | 726 | 2,140,000 | 726 |
| 2005-02-01 | 722 | 731 | 715 | 730 | 3,465,000 | 730 |
| 2005-01-31 | 738 | 756 | 735 | 742 | 2,155,000 | 742 |
| 2005-01-28 | 738 | 742 | 727 | 742 | 2,613,000 | 742 |
| 2005-01-27 | 755 | 761 | 736 | 738 | 1,767,000 | 738 |
| 2005-01-26 | 757 | 767 | 749 | 765 | 951,000 | 765 |
| 2005-01-25 | 759 | 759 | 745 | 747 | 1,158,000 | 747 |
| 2005-01-24 | 756 | 764 | 753 | 759 | 1,034,000 | 759 |
| 2005-01-21 | 752 | 753 | 747 | 752 | 571,000 | 752 |
| 2005-01-20 | 755 | 758 | 749 | 751 | 921,000 | 751 |
| 2005-01-19 | 767 | 767 | 753 | 754 | 900,000 | 754 |
| 2005-01-18 | 757 | 765 | 752 | 757 | 1,366,000 | 757 |
| 2005-01-17 | 774 | 774 | 759 | 759 | 1,882,000 | 759 |
| 2005-01-14 | 754 | 772 | 745 | 768 | 2,666,000 | 768 |
| 2005-01-13 | 759 | 759 | 748 | 754 | 1,120,000 | 754 |
| 2005-01-12 | 768 | 774 | 760 | 765 | 1,823,000 | 765 |
| 2005-01-11 | 766 | 785 | 763 | 783 | 1,697,000 | 783 |
| 2005-01-07 | 770 | 774 | 758 | 763 | 1,671,000 | 763 |
| 2005-01-06 | 752 | 761 | 751 | 758 | 1,598,000 | 758 |
| 2005-01-05 | 757 | 764 | 753 | 755 | 1,343,000 | 755 |
| 2005-01-04 | 752 | 767 | 752 | 762 | 747,000 | 762 |
分割・併合履歴 ： なし
