7205 日野自動車(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 608 | 613 | 603 | 612 | 984,000 | 612 |
| 2006-12-28 | 604 | 609 | 599 | 603 | 1,218,000 | 603 |
| 2006-12-27 | 609 | 614 | 601 | 603 | 1,302,000 | 603 |
| 2006-12-26 | 604 | 605 | 595 | 602 | 1,030,000 | 602 |
| 2006-12-25 | 602 | 607 | 602 | 603 | 1,016,000 | 603 |
| 2006-12-22 | 598 | 609 | 596 | 609 | 2,369,000 | 609 |
| 2006-12-21 | 602 | 607 | 598 | 599 | 2,236,000 | 599 |
| 2006-12-20 | 590 | 608 | 573 | 606 | 5,932,000 | 606 |
| 2006-12-19 | 598 | 598 | 588 | 589 | 1,429,000 | 589 |
| 2006-12-18 | 602 | 604 | 595 | 598 | 1,808,000 | 598 |
| 2006-12-15 | 601 | 607 | 598 | 601 | 1,483,000 | 601 |
| 2006-12-14 | 599 | 601 | 594 | 600 | 1,547,000 | 600 |
| 2006-12-13 | 596 | 601 | 591 | 601 | 1,403,000 | 601 |
| 2006-12-12 | 599 | 599 | 591 | 597 | 1,743,000 | 597 |
| 2006-12-11 | 574 | 598 | 572 | 596 | 2,919,000 | 596 |
| 2006-12-08 | 568 | 580 | 568 | 570 | 4,128,000 | 570 |
| 2006-12-07 | 580 | 581 | 573 | 577 | 1,158,000 | 577 |
| 2006-12-06 | 573 | 578 | 571 | 575 | 1,499,000 | 575 |
| 2006-12-05 | 575 | 575 | 569 | 569 | 1,975,000 | 569 |
| 2006-12-04 | 582 | 583 | 567 | 574 | 4,579,000 | 574 |
| 2006-12-01 | 584 | 591 | 581 | 582 | 1,998,000 | 582 |
| 2006-11-30 | 583 | 589 | 581 | 589 | 1,523,000 | 589 |
| 2006-11-29 | 578 | 585 | 568 | 582 | 1,137,000 | 582 |
| 2006-11-28 | 575 | 579 | 567 | 577 | 2,266,000 | 577 |
| 2006-11-27 | 571 | 582 | 566 | 581 | 2,975,000 | 581 |
| 2006-11-24 | 570 | 583 | 570 | 581 | 2,452,000 | 581 |
| 2006-11-22 | 562 | 582 | 559 | 580 | 2,852,000 | 580 |
| 2006-11-21 | 575 | 582 | 559 | 561 | 4,381,000 | 561 |
| 2006-11-20 | 592 | 592 | 581 | 585 | 3,404,000 | 585 |
| 2006-11-17 | 592 | 594 | 589 | 590 | 1,648,000 | 590 |
| 2006-11-16 | 598 | 598 | 591 | 592 | 1,689,000 | 592 |
| 2006-11-15 | 592 | 598 | 591 | 595 | 1,704,000 | 595 |
| 2006-11-14 | 581 | 600 | 581 | 596 | 1,879,000 | 596 |
| 2006-11-13 | 594 | 596 | 582 | 591 | 1,971,000 | 591 |
| 2006-11-10 | 587 | 605 | 587 | 599 | 2,745,000 | 599 |
| 2006-11-09 | 610 | 610 | 590 | 595 | 2,610,000 | 595 |
| 2006-11-08 | 635 | 635 | 603 | 609 | 9,697,000 | 609 |
| 2006-11-07 | 589 | 590 | 577 | 587 | 3,203,000 | 587 |
| 2006-11-06 | 556 | 583 | 556 | 579 | 4,914,000 | 579 |
| 2006-11-02 | 564 | 572 | 561 | 567 | 3,190,000 | 567 |
| 2006-11-01 | 579 | 583 | 554 | 572 | 4,821,000 | 572 |
| 2006-10-31 | 580 | 589 | 577 | 578 | 2,911,000 | 578 |
| 2006-10-30 | 595 | 599 | 579 | 580 | 7,416,000 | 580 |
| 2006-10-27 | 612 | 626 | 611 | 620 | 2,741,000 | 620 |
| 2006-10-26 | 613 | 614 | 608 | 608 | 1,830,000 | 608 |
| 2006-10-25 | 611 | 616 | 610 | 613 | 1,440,000 | 613 |
| 2006-10-24 | 610 | 614 | 610 | 612 | 1,253,000 | 612 |
| 2006-10-23 | 604 | 610 | 602 | 607 | 1,100,000 | 607 |
| 2006-10-20 | 599 | 607 | 598 | 604 | 2,055,000 | 604 |
| 2006-10-19 | 594 | 598 | 593 | 595 | 2,101,000 | 595 |
| 2006-10-18 | 600 | 600 | 586 | 594 | 4,043,000 | 594 |
| 2006-10-17 | 614 | 614 | 598 | 601 | 2,376,000 | 601 |
| 2006-10-16 | 614 | 619 | 608 | 608 | 2,172,000 | 608 |
| 2006-10-13 | 601 | 607 | 598 | 604 | 4,100,000 | 604 |
| 2006-10-12 | 602 | 611 | 595 | 600 | 5,083,000 | 600 |
| 2006-10-11 | 636 | 638 | 627 | 632 | 2,361,000 | 632 |
| 2006-10-10 | 642 | 642 | 630 | 635 | 2,239,000 | 635 |
| 2006-10-06 | 634 | 646 | 630 | 644 | 2,118,000 | 644 |
| 2006-10-05 | 640 | 641 | 634 | 638 | 1,445,000 | 638 |
| 2006-10-04 | 634 | 642 | 630 | 632 | 1,742,000 | 632 |
| 2006-10-03 | 641 | 645 | 637 | 637 | 1,116,000 | 637 |
| 2006-10-02 | 644 | 653 | 639 | 648 | 2,939,000 | 648 |
| 2006-09-29 | 640 | 644 | 626 | 639 | 1,370,000 | 639 |
| 2006-09-28 | 634 | 641 | 631 | 635 | 1,213,000 | 635 |
| 2006-09-27 | 622 | 638 | 622 | 635 | 1,317,000 | 635 |
| 2006-09-26 | 623 | 627 | 615 | 621 | 1,361,000 | 621 |
| 2006-09-25 | 631 | 636 | 619 | 629 | 2,114,000 | 629 |
| 2006-09-22 | 629 | 633 | 626 | 630 | 1,851,000 | 630 |
| 2006-09-21 | 635 | 643 | 633 | 638 | 1,487,000 | 638 |
| 2006-09-20 | 640 | 646 | 631 | 634 | 2,552,000 | 634 |
| 2006-09-19 | 650 | 659 | 646 | 648 | 1,298,000 | 648 |
| 2006-09-15 | 659 | 662 | 642 | 649 | 3,603,000 | 649 |
| 2006-09-14 | 652 | 679 | 651 | 669 | 4,684,000 | 669 |
| 2006-09-13 | 665 | 671 | 645 | 652 | 3,226,000 | 652 |
| 2006-09-12 | 643 | 652 | 636 | 643 | 2,599,000 | 643 |
| 2006-09-11 | 644 | 646 | 632 | 633 | 2,055,000 | 633 |
| 2006-09-08 | 630 | 649 | 630 | 643 | 3,710,000 | 643 |
| 2006-09-07 | 650 | 653 | 636 | 638 | 1,614,000 | 638 |
| 2006-09-06 | 657 | 657 | 649 | 651 | 886,000 | 651 |
| 2006-09-05 | 650 | 658 | 645 | 656 | 1,530,000 | 656 |
| 2006-09-04 | 640 | 654 | 634 | 648 | 1,587,000 | 648 |
| 2006-09-01 | 631 | 636 | 630 | 635 | 818,000 | 635 |
| 2006-08-31 | 631 | 639 | 629 | 632 | 1,964,000 | 632 |
| 2006-08-30 | 635 | 638 | 626 | 630 | 971,000 | 630 |
| 2006-08-29 | 634 | 639 | 630 | 635 | 1,453,000 | 635 |
| 2006-08-28 | 634 | 643 | 631 | 633 | 1,177,000 | 633 |
| 2006-08-25 | 640 | 647 | 633 | 640 | 1,157,000 | 640 |
| 2006-08-24 | 638 | 643 | 626 | 637 | 1,186,000 | 637 |
| 2006-08-23 | 642 | 643 | 636 | 641 | 1,483,000 | 641 |
| 2006-08-22 | 637 | 646 | 637 | 642 | 1,529,000 | 642 |
| 2006-08-21 | 650 | 654 | 639 | 643 | 1,139,000 | 643 |
| 2006-08-18 | 650 | 650 | 638 | 646 | 932,000 | 646 |
| 2006-08-17 | 642 | 651 | 642 | 645 | 1,626,000 | 645 |
| 2006-08-16 | 635 | 644 | 632 | 642 | 1,274,000 | 642 |
| 2006-08-15 | 618 | 631 | 618 | 628 | 1,506,000 | 628 |
| 2006-08-14 | 618 | 627 | 613 | 624 | 1,436,000 | 624 |
| 2006-08-11 | 623 | 623 | 610 | 611 | 2,060,000 | 611 |
| 2006-08-10 | 616 | 623 | 613 | 618 | 1,100,000 | 618 |
| 2006-08-09 | 613 | 620 | 603 | 618 | 1,957,000 | 618 |
| 2006-08-08 | 610 | 620 | 608 | 620 | 2,245,000 | 620 |
| 2006-08-07 | 615 | 616 | 596 | 597 | 4,550,000 | 597 |
| 2006-08-04 | 632 | 632 | 616 | 621 | 2,461,000 | 621 |
| 2006-08-03 | 640 | 643 | 626 | 631 | 1,972,000 | 631 |
| 2006-08-02 | 641 | 644 | 635 | 637 | 1,517,000 | 637 |
| 2006-08-01 | 648 | 648 | 636 | 639 | 1,610,000 | 639 |
| 2006-07-31 | 660 | 660 | 647 | 648 | 1,777,000 | 648 |
| 2006-07-28 | 660 | 664 | 651 | 662 | 1,951,000 | 662 |
| 2006-07-27 | 652 | 665 | 643 | 659 | 2,398,000 | 659 |
| 2006-07-26 | 680 | 681 | 642 | 651 | 5,503,000 | 651 |
| 2006-07-25 | 670 | 683 | 663 | 681 | 2,808,000 | 681 |
| 2006-07-24 | 641 | 664 | 636 | 662 | 2,016,000 | 662 |
| 2006-07-21 | 655 | 662 | 643 | 651 | 2,304,000 | 651 |
| 2006-07-20 | 648 | 659 | 639 | 656 | 2,122,000 | 656 |
| 2006-07-19 | 635 | 642 | 628 | 631 | 1,844,000 | 631 |
| 2006-07-18 | 643 | 647 | 632 | 634 | 1,885,000 | 634 |
| 2006-07-14 | 635 | 651 | 635 | 642 | 2,510,000 | 642 |
| 2006-07-13 | 650 | 658 | 643 | 651 | 4,252,000 | 651 |
| 2006-07-12 | 665 | 669 | 656 | 660 | 1,595,000 | 660 |
| 2006-07-11 | 673 | 678 | 662 | 669 | 1,517,000 | 669 |
| 2006-07-10 | 670 | 679 | 664 | 675 | 2,939,000 | 675 |
| 2006-07-07 | 671 | 679 | 665 | 669 | 2,350,000 | 669 |
| 2006-07-06 | 663 | 670 | 657 | 661 | 1,327,000 | 661 |
| 2006-07-05 | 671 | 680 | 665 | 670 | 2,397,000 | 670 |
| 2006-07-04 | 667 | 672 | 666 | 668 | 859,000 | 668 |
| 2006-07-03 | 661 | 670 | 661 | 665 | 1,284,000 | 665 |
| 2006-06-30 | 651 | 668 | 651 | 666 | 1,936,000 | 666 |
| 2006-06-29 | 634 | 648 | 634 | 642 | 2,730,000 | 642 |
| 2006-06-28 | 643 | 650 | 636 | 637 | 1,613,000 | 637 |
| 2006-06-27 | 656 | 660 | 648 | 653 | 1,887,000 | 653 |
| 2006-06-26 | 646 | 662 | 645 | 656 | 1,928,000 | 656 |
| 2006-06-23 | 638 | 649 | 637 | 646 | 1,227,000 | 646 |
| 2006-06-22 | 635 | 657 | 632 | 652 | 1,682,000 | 652 |
| 2006-06-21 | 638 | 642 | 625 | 635 | 1,771,000 | 635 |
| 2006-06-20 | 627 | 639 | 627 | 635 | 2,123,000 | 635 |
| 2006-06-19 | 624 | 638 | 624 | 637 | 1,252,000 | 637 |
| 2006-06-16 | 625 | 642 | 625 | 632 | 2,322,000 | 632 |
| 2006-06-15 | 606 | 625 | 606 | 618 | 2,254,000 | 618 |
| 2006-06-14 | 600 | 624 | 596 | 607 | 3,371,000 | 607 |
| 2006-06-13 | 611 | 618 | 607 | 607 | 2,166,000 | 607 |
| 2006-06-12 | 609 | 633 | 604 | 631 | 3,249,000 | 631 |
| 2006-06-09 | 618 | 633 | 610 | 629 | 5,302,000 | 629 |
| 2006-06-08 | 636 | 645 | 621 | 628 | 3,893,000 | 628 |
| 2006-06-07 | 651 | 655 | 640 | 640 | 1,812,000 | 640 |
| 2006-06-06 | 656 | 660 | 653 | 655 | 1,516,000 | 655 |
| 2006-06-05 | 663 | 664 | 656 | 661 | 1,558,000 | 661 |
| 2006-06-02 | 662 | 672 | 651 | 672 | 3,211,000 | 672 |
| 2006-06-01 | 654 | 665 | 653 | 656 | 1,323,000 | 656 |
| 2006-05-31 | 669 | 669 | 649 | 653 | 1,776,000 | 653 |
| 2006-05-30 | 674 | 679 | 666 | 668 | 1,232,000 | 668 |
| 2006-05-29 | 674 | 685 | 672 | 673 | 1,713,000 | 673 |
| 2006-05-26 | 669 | 685 | 667 | 671 | 2,137,000 | 671 |
| 2006-05-25 | 675 | 680 | 663 | 671 | 2,494,000 | 671 |
| 2006-05-24 | 672 | 680 | 657 | 677 | 2,929,000 | 677 |
| 2006-05-23 | 680 | 687 | 663 | 665 | 2,660,000 | 665 |
| 2006-05-22 | 670 | 693 | 670 | 679 | 3,172,000 | 679 |
| 2006-05-19 | 656 | 676 | 656 | 674 | 3,825,000 | 674 |
| 2006-05-18 | 655 | 675 | 646 | 669 | 3,258,000 | 669 |
| 2006-05-17 | 665 | 675 | 649 | 662 | 3,113,000 | 662 |
| 2006-05-16 | 678 | 684 | 668 | 670 | 3,375,000 | 670 |
| 2006-05-15 | 671 | 676 | 654 | 670 | 3,425,000 | 670 |
| 2006-05-12 | 671 | 673 | 642 | 665 | 5,603,000 | 665 |
| 2006-05-11 | 680 | 684 | 673 | 677 | 2,659,000 | 677 |
| 2006-05-10 | 704 | 704 | 681 | 684 | 3,184,000 | 684 |
| 2006-05-09 | 697 | 703 | 695 | 695 | 2,536,000 | 695 |
| 2006-05-08 | 700 | 704 | 691 | 696 | 3,447,000 | 696 |
| 2006-05-02 | 690 | 693 | 687 | 690 | 3,285,000 | 690 |
| 2006-05-01 | 697 | 697 | 687 | 688 | 3,132,000 | 688 |
| 2006-04-28 | 695 | 695 | 687 | 694 | 4,261,000 | 694 |
| 2006-04-27 | 682 | 697 | 682 | 694 | 3,776,000 | 694 |
| 2006-04-26 | 688 | 689 | 675 | 681 | 6,053,000 | 681 |
| 2006-04-25 | 707 | 719 | 667 | 690 | 12,557,000 | 690 |
| 2006-04-24 | 719 | 723 | 703 | 704 | 3,637,000 | 704 |
| 2006-04-21 | 727 | 734 | 724 | 733 | 4,210,000 | 733 |
| 2006-04-20 | 721 | 724 | 716 | 723 | 2,552,000 | 723 |
| 2006-04-19 | 720 | 721 | 712 | 715 | 2,836,000 | 715 |
| 2006-04-18 | 710 | 715 | 704 | 713 | 3,103,000 | 713 |
| 2006-04-17 | 723 | 724 | 707 | 709 | 2,634,000 | 709 |
| 2006-04-14 | 727 | 727 | 718 | 722 | 2,528,000 | 722 |
| 2006-04-13 | 723 | 723 | 712 | 719 | 5,454,000 | 719 |
| 2006-04-12 | 722 | 726 | 721 | 722 | 4,185,000 | 722 |
| 2006-04-11 | 721 | 722 | 716 | 720 | 4,672,000 | 720 |
| 2006-04-10 | 723 | 723 | 714 | 714 | 3,860,000 | 714 |
| 2006-04-07 | 715 | 722 | 704 | 722 | 5,700,000 | 722 |
| 2006-04-06 | 716 | 720 | 709 | 714 | 6,041,000 | 714 |
| 2006-04-05 | 734 | 735 | 712 | 716 | 5,759,000 | 716 |
| 2006-04-04 | 740 | 741 | 729 | 739 | 4,135,000 | 739 |
| 2006-04-03 | 737 | 745 | 735 | 738 | 3,504,000 | 738 |
| 2006-03-31 | 755 | 755 | 737 | 740 | 1,744,000 | 740 |
| 2006-03-30 | 757 | 759 | 751 | 755 | 1,606,000 | 755 |
| 2006-03-29 | 742 | 754 | 737 | 750 | 1,648,000 | 750 |
| 2006-03-28 | 742 | 749 | 732 | 746 | 1,026,000 | 746 |
| 2006-03-27 | 753 | 754 | 743 | 746 | 1,761,000 | 746 |
| 2006-03-24 | 743 | 751 | 738 | 745 | 1,786,000 | 745 |
| 2006-03-23 | 759 | 763 | 751 | 753 | 2,717,000 | 753 |
| 2006-03-22 | 749 | 754 | 739 | 749 | 3,184,000 | 749 |
| 2006-03-20 | 721 | 738 | 720 | 734 | 1,858,000 | 734 |
| 2006-03-17 | 721 | 729 | 716 | 721 | 2,650,000 | 721 |
| 2006-03-16 | 725 | 729 | 718 | 720 | 1,941,000 | 720 |
| 2006-03-15 | 728 | 729 | 722 | 725 | 1,489,000 | 725 |
| 2006-03-14 | 735 | 741 | 722 | 722 | 2,462,000 | 722 |
| 2006-03-13 | 738 | 743 | 732 | 741 | 2,163,000 | 741 |
| 2006-03-10 | 719 | 727 | 715 | 724 | 4,307,000 | 724 |
| 2006-03-09 | 715 | 728 | 715 | 721 | 2,176,000 | 721 |
| 2006-03-08 | 732 | 732 | 712 | 714 | 2,171,000 | 714 |
| 2006-03-07 | 734 | 740 | 711 | 723 | 4,057,000 | 723 |
| 2006-03-06 | 722 | 724 | 707 | 724 | 2,359,000 | 724 |
| 2006-03-03 | 730 | 731 | 711 | 711 | 2,924,000 | 711 |
| 2006-03-02 | 732 | 735 | 728 | 730 | 1,159,000 | 730 |
| 2006-03-01 | 736 | 740 | 730 | 734 | 1,620,000 | 734 |
| 2006-02-28 | 741 | 743 | 732 | 739 | 2,067,000 | 739 |
| 2006-02-27 | 737 | 753 | 731 | 731 | 3,537,000 | 731 |
| 2006-02-24 | 759 | 759 | 733 | 738 | 3,146,000 | 738 |
| 2006-02-23 | 760 | 769 | 752 | 767 | 1,870,000 | 767 |
| 2006-02-22 | 755 | 761 | 742 | 750 | 2,043,000 | 750 |
| 2006-02-21 | 749 | 760 | 728 | 745 | 2,860,000 | 745 |
| 2006-02-20 | 759 | 767 | 751 | 758 | 2,433,000 | 758 |
| 2006-02-17 | 768 | 776 | 754 | 763 | 2,318,000 | 763 |
| 2006-02-16 | 766 | 773 | 763 | 766 | 2,007,000 | 766 |
| 2006-02-15 | 777 | 777 | 758 | 759 | 2,743,000 | 759 |
| 2006-02-14 | 779 | 785 | 767 | 779 | 2,724,000 | 779 |
| 2006-02-13 | 781 | 781 | 762 | 763 | 2,261,000 | 763 |
| 2006-02-10 | 788 | 788 | 771 | 780 | 2,695,000 | 780 |
| 2006-02-09 | 779 | 783 | 775 | 782 | 1,229,000 | 782 |
| 2006-02-08 | 791 | 791 | 773 | 774 | 2,599,000 | 774 |
| 2006-02-07 | 792 | 795 | 785 | 792 | 1,849,000 | 792 |
| 2006-02-06 | 784 | 787 | 777 | 782 | 1,889,000 | 782 |
| 2006-02-03 | 777 | 786 | 773 | 783 | 2,451,000 | 783 |
| 2006-02-02 | 786 | 792 | 773 | 777 | 3,326,000 | 777 |
| 2006-02-01 | 778 | 786 | 776 | 776 | 2,410,000 | 776 |
| 2006-01-31 | 778 | 802 | 771 | 788 | 3,642,000 | 788 |
| 2006-01-30 | 775 | 778 | 768 | 771 | 2,450,000 | 771 |
| 2006-01-27 | 765 | 765 | 747 | 765 | 1,937,000 | 765 |
| 2006-01-26 | 750 | 756 | 745 | 756 | 1,844,000 | 756 |
| 2006-01-25 | 730 | 748 | 730 | 736 | 2,225,000 | 736 |
| 2006-01-24 | 716 | 738 | 716 | 735 | 1,564,000 | 735 |
| 2006-01-23 | 719 | 727 | 713 | 716 | 3,465,000 | 716 |
| 2006-01-20 | 750 | 751 | 725 | 731 | 2,220,000 | 731 |
| 2006-01-19 | 721 | 754 | 721 | 749 | 2,733,000 | 749 |
| 2006-01-18 | 756 | 764 | 721 | 731 | 5,207,000 | 731 |
| 2006-01-17 | 755 | 768 | 751 | 751 | 1,910,000 | 751 |
| 2006-01-16 | 765 | 768 | 756 | 758 | 3,306,000 | 758 |
| 2006-01-13 | 754 | 774 | 745 | 756 | 6,392,000 | 756 |
| 2006-01-12 | 755 | 758 | 742 | 747 | 1,449,000 | 747 |
| 2006-01-11 | 750 | 758 | 750 | 755 | 2,367,000 | 755 |
| 2006-01-10 | 766 | 766 | 751 | 751 | 1,711,000 | 751 |
| 2006-01-06 | 751 | 762 | 750 | 762 | 1,907,000 | 762 |
| 2006-01-05 | 751 | 755 | 748 | 755 | 2,072,000 | 755 |
| 2006-01-04 | 757 | 758 | 749 | 755 | 615,000 | 755 |
分割・併合履歴 ： なし
