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
2006-12-29608613603612984,000612
2006-12-286046095996031,218,000603
2006-12-276096146016031,302,000603
2006-12-266046055956021,030,000602
2006-12-256026076026031,016,000603
2006-12-225986095966092,369,000609
2006-12-216026075985992,236,000599
2006-12-205906085736065,932,000606
2006-12-195985985885891,429,000589
2006-12-186026045955981,808,000598
2006-12-156016075986011,483,000601
2006-12-145996015946001,547,000600
2006-12-135966015916011,403,000601
2006-12-125995995915971,743,000597
2006-12-115745985725962,919,000596
2006-12-085685805685704,128,000570
2006-12-075805815735771,158,000577
2006-12-065735785715751,499,000575
2006-12-055755755695691,975,000569
2006-12-045825835675744,579,000574
2006-12-015845915815821,998,000582
2006-11-305835895815891,523,000589
2006-11-295785855685821,137,000582
2006-11-285755795675772,266,000577
2006-11-275715825665812,975,000581
2006-11-245705835705812,452,000581
2006-11-225625825595802,852,000580
2006-11-215755825595614,381,000561
2006-11-205925925815853,404,000585
2006-11-175925945895901,648,000590
2006-11-165985985915921,689,000592
2006-11-155925985915951,704,000595
2006-11-145816005815961,879,000596
2006-11-135945965825911,971,000591
2006-11-105876055875992,745,000599
2006-11-096106105905952,610,000595
2006-11-086356356036099,697,000609
2006-11-075895905775873,203,000587
2006-11-065565835565794,914,000579
2006-11-025645725615673,190,000567
2006-11-015795835545724,821,000572
2006-10-315805895775782,911,000578
2006-10-305955995795807,416,000580
2006-10-276126266116202,741,000620
2006-10-266136146086081,830,000608
2006-10-256116166106131,440,000613
2006-10-246106146106121,253,000612
2006-10-236046106026071,100,000607
2006-10-205996075986042,055,000604
2006-10-195945985935952,101,000595
2006-10-186006005865944,043,000594
2006-10-176146145986012,376,000601
2006-10-166146196086082,172,000608
2006-10-136016075986044,100,000604
2006-10-126026115956005,083,000600
2006-10-116366386276322,361,000632
2006-10-106426426306352,239,000635
2006-10-066346466306442,118,000644
2006-10-056406416346381,445,000638
2006-10-046346426306321,742,000632
2006-10-036416456376371,116,000637
2006-10-026446536396482,939,000648
2006-09-296406446266391,370,000639
2006-09-286346416316351,213,000635
2006-09-276226386226351,317,000635
2006-09-266236276156211,361,000621
2006-09-256316366196292,114,000629
2006-09-226296336266301,851,000630
2006-09-216356436336381,487,000638
2006-09-206406466316342,552,000634
2006-09-196506596466481,298,000648
2006-09-156596626426493,603,000649
2006-09-146526796516694,684,000669
2006-09-136656716456523,226,000652
2006-09-126436526366432,599,000643
2006-09-116446466326332,055,000633
2006-09-086306496306433,710,000643
2006-09-076506536366381,614,000638
2006-09-06657657649651886,000651
2006-09-056506586456561,530,000656
2006-09-046406546346481,587,000648
2006-09-01631636630635818,000635
2006-08-316316396296321,964,000632
2006-08-30635638626630971,000630
2006-08-296346396306351,453,000635
2006-08-286346436316331,177,000633
2006-08-256406476336401,157,000640
2006-08-246386436266371,186,000637
2006-08-236426436366411,483,000641
2006-08-226376466376421,529,000642
2006-08-216506546396431,139,000643
2006-08-18650650638646932,000646
2006-08-176426516426451,626,000645
2006-08-166356446326421,274,000642
2006-08-156186316186281,506,000628
2006-08-146186276136241,436,000624
2006-08-116236236106112,060,000611
2006-08-106166236136181,100,000618
2006-08-096136206036181,957,000618
2006-08-086106206086202,245,000620
2006-08-076156165965974,550,000597
2006-08-046326326166212,461,000621
2006-08-036406436266311,972,000631
2006-08-026416446356371,517,000637
2006-08-016486486366391,610,000639
2006-07-316606606476481,777,000648
2006-07-286606646516621,951,000662
2006-07-276526656436592,398,000659
2006-07-266806816426515,503,000651
2006-07-256706836636812,808,000681
2006-07-246416646366622,016,000662
2006-07-216556626436512,304,000651
2006-07-206486596396562,122,000656
2006-07-196356426286311,844,000631
2006-07-186436476326341,885,000634
2006-07-146356516356422,510,000642
2006-07-136506586436514,252,000651
2006-07-126656696566601,595,000660
2006-07-116736786626691,517,000669
2006-07-106706796646752,939,000675
2006-07-076716796656692,350,000669
2006-07-066636706576611,327,000661
2006-07-056716806656702,397,000670
2006-07-04667672666668859,000668
2006-07-036616706616651,284,000665
2006-06-306516686516661,936,000666
2006-06-296346486346422,730,000642
2006-06-286436506366371,613,000637
2006-06-276566606486531,887,000653
2006-06-266466626456561,928,000656
2006-06-236386496376461,227,000646
2006-06-226356576326521,682,000652
2006-06-216386426256351,771,000635
2006-06-206276396276352,123,000635
2006-06-196246386246371,252,000637
2006-06-166256426256322,322,000632
2006-06-156066256066182,254,000618
2006-06-146006245966073,371,000607
2006-06-136116186076072,166,000607
2006-06-126096336046313,249,000631
2006-06-096186336106295,302,000629
2006-06-086366456216283,893,000628
2006-06-076516556406401,812,000640
2006-06-066566606536551,516,000655
2006-06-056636646566611,558,000661
2006-06-026626726516723,211,000672
2006-06-016546656536561,323,000656
2006-05-316696696496531,776,000653
2006-05-306746796666681,232,000668
2006-05-296746856726731,713,000673
2006-05-266696856676712,137,000671
2006-05-256756806636712,494,000671
2006-05-246726806576772,929,000677
2006-05-236806876636652,660,000665
2006-05-226706936706793,172,000679
2006-05-196566766566743,825,000674
2006-05-186556756466693,258,000669
2006-05-176656756496623,113,000662
2006-05-166786846686703,375,000670
2006-05-156716766546703,425,000670
2006-05-126716736426655,603,000665
2006-05-116806846736772,659,000677
2006-05-107047046816843,184,000684
2006-05-096977036956952,536,000695
2006-05-087007046916963,447,000696
2006-05-026906936876903,285,000690
2006-05-016976976876883,132,000688
2006-04-286956956876944,261,000694
2006-04-276826976826943,776,000694
2006-04-266886896756816,053,000681
2006-04-2570771966769012,557,000690
2006-04-247197237037043,637,000704
2006-04-217277347247334,210,000733
2006-04-207217247167232,552,000723
2006-04-197207217127152,836,000715
2006-04-187107157047133,103,000713
2006-04-177237247077092,634,000709
2006-04-147277277187222,528,000722
2006-04-137237237127195,454,000719
2006-04-127227267217224,185,000722
2006-04-117217227167204,672,000720
2006-04-107237237147143,860,000714
2006-04-077157227047225,700,000722
2006-04-067167207097146,041,000714
2006-04-057347357127165,759,000716
2006-04-047407417297394,135,000739
2006-04-037377457357383,504,000738
2006-03-317557557377401,744,000740
2006-03-307577597517551,606,000755
2006-03-297427547377501,648,000750
2006-03-287427497327461,026,000746
2006-03-277537547437461,761,000746
2006-03-247437517387451,786,000745
2006-03-237597637517532,717,000753
2006-03-227497547397493,184,000749
2006-03-207217387207341,858,000734
2006-03-177217297167212,650,000721
2006-03-167257297187201,941,000720
2006-03-157287297227251,489,000725
2006-03-147357417227222,462,000722
2006-03-137387437327412,163,000741
2006-03-107197277157244,307,000724
2006-03-097157287157212,176,000721
2006-03-087327327127142,171,000714
2006-03-077347407117234,057,000723
2006-03-067227247077242,359,000724
2006-03-037307317117112,924,000711
2006-03-027327357287301,159,000730
2006-03-017367407307341,620,000734
2006-02-287417437327392,067,000739
2006-02-277377537317313,537,000731
2006-02-247597597337383,146,000738
2006-02-237607697527671,870,000767
2006-02-227557617427502,043,000750
2006-02-217497607287452,860,000745
2006-02-207597677517582,433,000758
2006-02-177687767547632,318,000763
2006-02-167667737637662,007,000766
2006-02-157777777587592,743,000759
2006-02-147797857677792,724,000779
2006-02-137817817627632,261,000763
2006-02-107887887717802,695,000780
2006-02-097797837757821,229,000782
2006-02-087917917737742,599,000774
2006-02-077927957857921,849,000792
2006-02-067847877777821,889,000782
2006-02-037777867737832,451,000783
2006-02-027867927737773,326,000777
2006-02-017787867767762,410,000776
2006-01-317788027717883,642,000788
2006-01-307757787687712,450,000771
2006-01-277657657477651,937,000765
2006-01-267507567457561,844,000756
2006-01-257307487307362,225,000736
2006-01-247167387167351,564,000735
2006-01-237197277137163,465,000716
2006-01-207507517257312,220,000731
2006-01-197217547217492,733,000749
2006-01-187567647217315,207,000731
2006-01-177557687517511,910,000751
2006-01-167657687567583,306,000758
2006-01-137547747457566,392,000756
2006-01-127557587427471,449,000747
2006-01-117507587507552,367,000755
2006-01-107667667517511,711,000751
2006-01-067517627507621,907,000762
2006-01-057517557487552,072,000755
2006-01-04757758749755615,000755

分割・併合履歴 : なし