7205 日野自動車(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 746 | 747 | 724 | 727 | 895,000 | 727 |
| 2007-12-27 | 747 | 750 | 741 | 747 | 1,103,000 | 747 |
| 2007-12-26 | 738 | 746 | 734 | 744 | 1,153,000 | 744 |
| 2007-12-25 | 740 | 749 | 727 | 734 | 2,301,000 | 734 |
| 2007-12-21 | 704 | 729 | 702 | 723 | 3,410,000 | 723 |
| 2007-12-20 | 713 | 713 | 688 | 694 | 3,420,000 | 694 |
| 2007-12-19 | 708 | 713 | 703 | 703 | 2,487,000 | 703 |
| 2007-12-18 | 720 | 724 | 708 | 716 | 3,883,000 | 716 |
| 2007-12-17 | 720 | 725 | 709 | 712 | 3,114,000 | 712 |
| 2007-12-14 | 705 | 719 | 700 | 704 | 4,182,000 | 704 |
| 2007-12-13 | 715 | 721 | 711 | 711 | 1,480,000 | 711 |
| 2007-12-12 | 709 | 725 | 708 | 722 | 1,729,000 | 722 |
| 2007-12-11 | 712 | 737 | 711 | 729 | 3,139,000 | 729 |
| 2007-12-10 | 728 | 728 | 705 | 712 | 2,214,000 | 712 |
| 2007-12-07 | 720 | 738 | 716 | 716 | 4,005,000 | 716 |
| 2007-12-06 | 713 | 719 | 707 | 714 | 2,497,000 | 714 |
| 2007-12-05 | 718 | 724 | 710 | 722 | 4,811,000 | 722 |
| 2007-12-04 | 698 | 707 | 691 | 698 | 4,219,000 | 698 |
| 2007-12-03 | 694 | 697 | 684 | 694 | 4,998,000 | 694 |
| 2007-11-30 | 660 | 695 | 656 | 680 | 5,871,000 | 680 |
| 2007-11-29 | 650 | 656 | 642 | 652 | 2,040,000 | 652 |
| 2007-11-28 | 652 | 652 | 625 | 640 | 3,101,000 | 640 |
| 2007-11-27 | 619 | 653 | 613 | 643 | 3,474,000 | 643 |
| 2007-11-26 | 627 | 643 | 619 | 632 | 3,162,000 | 632 |
| 2007-11-22 | 626 | 635 | 610 | 625 | 3,271,000 | 625 |
| 2007-11-21 | 631 | 644 | 620 | 625 | 3,036,000 | 625 |
| 2007-11-20 | 621 | 648 | 608 | 647 | 3,970,000 | 647 |
| 2007-11-19 | 652 | 663 | 650 | 651 | 2,745,000 | 651 |
| 2007-11-16 | 662 | 662 | 650 | 659 | 2,603,000 | 659 |
| 2007-11-15 | 684 | 685 | 678 | 679 | 2,641,000 | 679 |
| 2007-11-14 | 676 | 686 | 668 | 686 | 2,536,000 | 686 |
| 2007-11-13 | 666 | 679 | 652 | 665 | 4,215,000 | 665 |
| 2007-11-12 | 700 | 707 | 687 | 696 | 2,721,000 | 696 |
| 2007-11-09 | 705 | 731 | 703 | 714 | 4,753,000 | 714 |
| 2007-11-08 | 710 | 712 | 690 | 695 | 6,360,000 | 695 |
| 2007-11-07 | 735 | 752 | 724 | 738 | 4,889,000 | 738 |
| 2007-11-06 | 763 | 766 | 745 | 756 | 6,298,000 | 756 |
| 2007-11-05 | 761 | 789 | 754 | 774 | 4,104,000 | 774 |
| 2007-11-02 | 787 | 803 | 780 | 791 | 4,430,000 | 791 |
| 2007-11-01 | 827 | 830 | 806 | 827 | 3,082,000 | 827 |
| 2007-10-31 | 826 | 848 | 814 | 827 | 4,602,000 | 827 |
| 2007-10-30 | 817 | 840 | 814 | 836 | 2,181,000 | 836 |
| 2007-10-29 | 829 | 839 | 813 | 826 | 2,908,000 | 826 |
| 2007-10-26 | 829 | 835 | 822 | 828 | 2,542,000 | 828 |
| 2007-10-25 | 823 | 841 | 823 | 828 | 3,543,000 | 828 |
| 2007-10-24 | 849 | 858 | 822 | 822 | 2,449,000 | 822 |
| 2007-10-23 | 846 | 857 | 840 | 849 | 1,394,000 | 849 |
| 2007-10-22 | 850 | 850 | 823 | 841 | 3,185,000 | 841 |
| 2007-10-19 | 894 | 894 | 866 | 872 | 3,331,000 | 872 |
| 2007-10-18 | 885 | 906 | 880 | 896 | 4,403,000 | 896 |
| 2007-10-17 | 884 | 914 | 872 | 889 | 6,979,000 | 889 |
| 2007-10-16 | 870 | 870 | 856 | 859 | 1,352,000 | 859 |
| 2007-10-15 | 853 | 870 | 852 | 865 | 1,452,000 | 865 |
| 2007-10-12 | 856 | 859 | 839 | 855 | 3,278,000 | 855 |
| 2007-10-11 | 858 | 865 | 848 | 855 | 3,758,000 | 855 |
| 2007-10-10 | 866 | 875 | 860 | 867 | 2,192,000 | 867 |
| 2007-10-09 | 883 | 897 | 872 | 874 | 1,703,000 | 874 |
| 2007-10-05 | 891 | 900 | 881 | 882 | 2,477,000 | 882 |
| 2007-10-04 | 882 | 891 | 872 | 884 | 3,309,000 | 884 |
| 2007-10-03 | 890 | 900 | 881 | 899 | 2,832,000 | 899 |
| 2007-10-02 | 905 | 908 | 882 | 889 | 2,709,000 | 889 |
| 2007-10-01 | 897 | 906 | 869 | 880 | 3,238,000 | 880 |
| 2007-09-28 | 900 | 908 | 877 | 878 | 4,224,000 | 878 |
| 2007-09-27 | 913 | 921 | 890 | 900 | 3,104,000 | 900 |
| 2007-09-26 | 896 | 911 | 896 | 909 | 4,753,000 | 909 |
| 2007-09-25 | 859 | 878 | 840 | 874 | 3,702,000 | 874 |
| 2007-09-21 | 847 | 853 | 840 | 847 | 3,414,000 | 847 |
| 2007-09-20 | 849 | 860 | 838 | 847 | 2,103,000 | 847 |
| 2007-09-19 | 845 | 849 | 834 | 839 | 3,729,000 | 839 |
| 2007-09-18 | 842 | 843 | 824 | 828 | 2,725,000 | 828 |
| 2007-09-14 | 824 | 848 | 824 | 841 | 7,858,000 | 841 |
| 2007-09-13 | 810 | 821 | 807 | 809 | 2,626,000 | 809 |
| 2007-09-12 | 812 | 819 | 797 | 802 | 3,997,000 | 802 |
| 2007-09-11 | 800 | 800 | 775 | 783 | 5,346,000 | 783 |
| 2007-09-10 | 811 | 822 | 795 | 806 | 4,747,000 | 806 |
| 2007-09-07 | 809 | 813 | 796 | 810 | 3,087,000 | 810 |
| 2007-09-06 | 785 | 808 | 779 | 808 | 2,840,000 | 808 |
| 2007-09-05 | 820 | 825 | 793 | 795 | 3,443,000 | 795 |
| 2007-09-04 | 829 | 831 | 813 | 819 | 3,580,000 | 819 |
| 2007-09-03 | 836 | 839 | 816 | 821 | 2,289,000 | 821 |
| 2007-08-31 | 809 | 829 | 803 | 829 | 3,652,000 | 829 |
| 2007-08-30 | 791 | 801 | 788 | 793 | 2,702,000 | 793 |
| 2007-08-29 | 785 | 798 | 774 | 788 | 4,004,000 | 788 |
| 2007-08-28 | 776 | 790 | 765 | 790 | 3,216,000 | 790 |
| 2007-08-27 | 778 | 786 | 774 | 779 | 2,992,000 | 779 |
| 2007-08-24 | 767 | 793 | 760 | 782 | 6,230,000 | 782 |
| 2007-08-23 | 746 | 759 | 743 | 757 | 3,736,000 | 757 |
| 2007-08-22 | 724 | 740 | 724 | 726 | 2,978,000 | 726 |
| 2007-08-21 | 735 | 749 | 727 | 734 | 2,851,000 | 734 |
| 2007-08-20 | 740 | 747 | 719 | 725 | 4,529,000 | 725 |
| 2007-08-17 | 752 | 758 | 702 | 705 | 4,323,000 | 705 |
| 2007-08-16 | 766 | 780 | 745 | 762 | 5,825,000 | 762 |
| 2007-08-15 | 782 | 785 | 760 | 765 | 3,690,000 | 765 |
| 2007-08-14 | 790 | 792 | 767 | 786 | 3,557,000 | 786 |
| 2007-08-13 | 779 | 810 | 769 | 780 | 7,527,000 | 780 |
| 2007-08-10 | 753 | 756 | 710 | 719 | 9,568,000 | 719 |
| 2007-08-09 | 750 | 777 | 703 | 773 | 16,781,000 | 773 |
| 2007-08-08 | 811 | 818 | 778 | 790 | 6,236,000 | 790 |
| 2007-08-07 | 809 | 834 | 806 | 821 | 6,890,000 | 821 |
| 2007-08-06 | 784 | 811 | 784 | 807 | 7,754,000 | 807 |
| 2007-08-03 | 825 | 827 | 795 | 804 | 6,746,000 | 804 |
| 2007-08-02 | 828 | 838 | 813 | 825 | 4,280,000 | 825 |
| 2007-08-01 | 839 | 851 | 828 | 834 | 6,214,000 | 834 |
| 2007-07-31 | 814 | 839 | 808 | 838 | 7,685,000 | 838 |
| 2007-07-30 | 781 | 823 | 781 | 813 | 5,692,000 | 813 |
| 2007-07-27 | 799 | 813 | 788 | 791 | 9,742,000 | 791 |
| 2007-07-26 | 766 | 789 | 765 | 781 | 4,845,000 | 781 |
| 2007-07-25 | 760 | 766 | 751 | 764 | 4,293,000 | 764 |
| 2007-07-24 | 774 | 780 | 767 | 776 | 1,977,000 | 776 |
| 2007-07-23 | 784 | 784 | 765 | 772 | 4,166,000 | 772 |
| 2007-07-20 | 794 | 795 | 784 | 786 | 3,292,000 | 786 |
| 2007-07-19 | 793 | 795 | 783 | 791 | 2,648,000 | 791 |
| 2007-07-18 | 804 | 805 | 795 | 799 | 3,541,000 | 799 |
| 2007-07-17 | 794 | 808 | 790 | 803 | 4,146,000 | 803 |
| 2007-07-13 | 792 | 797 | 786 | 793 | 3,672,000 | 793 |
| 2007-07-12 | 782 | 792 | 778 | 784 | 3,744,000 | 784 |
| 2007-07-11 | 776 | 794 | 773 | 779 | 4,736,000 | 779 |
| 2007-07-10 | 755 | 799 | 754 | 784 | 7,256,000 | 784 |
| 2007-07-09 | 741 | 745 | 737 | 744 | 1,423,000 | 744 |
| 2007-07-06 | 741 | 743 | 733 | 740 | 1,357,000 | 740 |
| 2007-07-05 | 745 | 751 | 741 | 749 | 1,004,000 | 749 |
| 2007-07-04 | 747 | 753 | 744 | 748 | 1,214,000 | 748 |
| 2007-07-03 | 762 | 762 | 751 | 753 | 2,484,000 | 753 |
| 2007-07-02 | 740 | 764 | 737 | 762 | 3,901,000 | 762 |
| 2007-06-29 | 730 | 742 | 726 | 737 | 2,772,000 | 737 |
| 2007-06-28 | 717 | 735 | 713 | 731 | 3,940,000 | 731 |
| 2007-06-27 | 710 | 716 | 709 | 713 | 2,061,000 | 713 |
| 2007-06-26 | 711 | 713 | 704 | 708 | 1,307,000 | 708 |
| 2007-06-25 | 706 | 717 | 705 | 711 | 1,739,000 | 711 |
| 2007-06-22 | 703 | 708 | 698 | 708 | 2,142,000 | 708 |
| 2007-06-21 | 710 | 712 | 704 | 708 | 2,238,000 | 708 |
| 2007-06-20 | 711 | 712 | 702 | 710 | 1,603,000 | 710 |
| 2007-06-19 | 700 | 713 | 697 | 713 | 2,191,000 | 713 |
| 2007-06-18 | 696 | 702 | 690 | 699 | 1,698,000 | 699 |
| 2007-06-15 | 688 | 697 | 685 | 695 | 2,086,000 | 695 |
| 2007-06-14 | 689 | 696 | 688 | 695 | 1,137,000 | 695 |
| 2007-06-13 | 685 | 690 | 680 | 688 | 1,249,000 | 688 |
| 2007-06-12 | 693 | 694 | 684 | 688 | 1,327,000 | 688 |
| 2007-06-11 | 687 | 695 | 686 | 691 | 1,567,000 | 691 |
| 2007-06-08 | 696 | 696 | 674 | 684 | 5,143,000 | 684 |
| 2007-06-07 | 693 | 698 | 691 | 698 | 1,640,000 | 698 |
| 2007-06-06 | 699 | 708 | 697 | 701 | 2,135,000 | 701 |
| 2007-06-05 | 695 | 701 | 693 | 698 | 1,855,000 | 698 |
| 2007-06-04 | 693 | 694 | 687 | 690 | 2,715,000 | 690 |
| 2007-06-01 | 690 | 699 | 688 | 693 | 2,826,000 | 693 |
| 2007-05-31 | 680 | 697 | 679 | 687 | 5,732,000 | 687 |
| 2007-05-30 | 665 | 672 | 658 | 672 | 2,859,000 | 672 |
| 2007-05-29 | 671 | 672 | 657 | 671 | 3,576,000 | 671 |
| 2007-05-28 | 675 | 680 | 673 | 677 | 1,610,000 | 677 |
| 2007-05-25 | 672 | 676 | 657 | 666 | 2,007,000 | 666 |
| 2007-05-24 | 669 | 682 | 663 | 672 | 3,460,000 | 672 |
| 2007-05-23 | 658 | 664 | 657 | 660 | 1,429,000 | 660 |
| 2007-05-22 | 657 | 661 | 652 | 657 | 1,968,000 | 657 |
| 2007-05-21 | 656 | 668 | 655 | 662 | 2,374,000 | 662 |
| 2007-05-18 | 658 | 662 | 650 | 655 | 1,614,000 | 655 |
| 2007-05-17 | 646 | 652 | 646 | 648 | 1,949,000 | 648 |
| 2007-05-16 | 652 | 654 | 647 | 650 | 1,495,000 | 650 |
| 2007-05-15 | 657 | 663 | 651 | 657 | 2,714,000 | 657 |
| 2007-05-14 | 660 | 678 | 654 | 656 | 3,090,000 | 656 |
| 2007-05-11 | 654 | 664 | 652 | 659 | 3,184,000 | 659 |
| 2007-05-10 | 666 | 669 | 652 | 655 | 2,584,000 | 655 |
| 2007-05-09 | 650 | 672 | 650 | 665 | 2,885,000 | 665 |
| 2007-05-08 | 668 | 671 | 653 | 657 | 3,208,000 | 657 |
| 2007-05-07 | 669 | 678 | 666 | 674 | 2,822,000 | 674 |
| 2007-05-02 | 672 | 672 | 662 | 665 | 2,234,000 | 665 |
| 2007-05-01 | 664 | 672 | 658 | 672 | 3,956,000 | 672 |
| 2007-04-27 | 635 | 662 | 627 | 662 | 9,263,000 | 662 |
| 2007-04-26 | 622 | 634 | 616 | 626 | 4,926,000 | 626 |
| 2007-04-25 | 638 | 638 | 615 | 623 | 4,249,000 | 623 |
| 2007-04-24 | 636 | 641 | 625 | 637 | 3,195,000 | 637 |
| 2007-04-23 | 652 | 658 | 643 | 646 | 1,855,000 | 646 |
| 2007-04-20 | 647 | 649 | 637 | 642 | 2,961,000 | 642 |
| 2007-04-19 | 643 | 652 | 637 | 649 | 2,291,000 | 649 |
| 2007-04-18 | 657 | 664 | 653 | 658 | 1,714,000 | 658 |
| 2007-04-17 | 671 | 672 | 652 | 653 | 2,739,000 | 653 |
| 2007-04-16 | 648 | 655 | 642 | 651 | 2,583,000 | 651 |
| 2007-04-13 | 667 | 667 | 642 | 647 | 2,862,000 | 647 |
| 2007-04-12 | 667 | 671 | 661 | 663 | 2,228,000 | 663 |
| 2007-04-11 | 675 | 676 | 667 | 667 | 2,334,000 | 667 |
| 2007-04-10 | 676 | 680 | 670 | 675 | 3,231,000 | 675 |
| 2007-04-09 | 664 | 680 | 660 | 675 | 3,436,000 | 675 |
| 2007-04-06 | 655 | 665 | 649 | 654 | 1,365,000 | 654 |
| 2007-04-05 | 654 | 655 | 641 | 654 | 1,836,000 | 654 |
| 2007-04-04 | 660 | 660 | 649 | 651 | 3,227,000 | 651 |
| 2007-04-03 | 633 | 646 | 628 | 643 | 3,070,000 | 643 |
| 2007-04-02 | 637 | 648 | 625 | 626 | 2,594,000 | 626 |
| 2007-03-30 | 632 | 637 | 627 | 628 | 2,019,000 | 628 |
| 2007-03-29 | 609 | 634 | 609 | 628 | 2,234,000 | 628 |
| 2007-03-28 | 624 | 629 | 608 | 613 | 2,753,000 | 613 |
| 2007-03-27 | 613 | 631 | 613 | 623 | 1,588,000 | 623 |
| 2007-03-26 | 630 | 630 | 621 | 627 | 1,256,000 | 627 |
| 2007-03-23 | 634 | 636 | 626 | 632 | 1,101,000 | 632 |
| 2007-03-22 | 630 | 634 | 627 | 629 | 1,142,000 | 629 |
| 2007-03-20 | 624 | 624 | 618 | 620 | 1,359,000 | 620 |
| 2007-03-19 | 612 | 621 | 607 | 620 | 2,233,000 | 620 |
| 2007-03-16 | 621 | 621 | 610 | 611 | 2,854,000 | 611 |
| 2007-03-15 | 622 | 637 | 622 | 629 | 2,000,000 | 629 |
| 2007-03-14 | 625 | 635 | 617 | 618 | 2,025,000 | 618 |
| 2007-03-13 | 643 | 645 | 634 | 639 | 1,936,000 | 639 |
| 2007-03-12 | 634 | 644 | 634 | 642 | 2,398,000 | 642 |
| 2007-03-09 | 644 | 644 | 623 | 633 | 5,424,000 | 633 |
| 2007-03-08 | 623 | 651 | 616 | 640 | 3,685,000 | 640 |
| 2007-03-07 | 629 | 637 | 623 | 625 | 3,357,000 | 625 |
| 2007-03-06 | 611 | 626 | 607 | 621 | 3,607,000 | 621 |
| 2007-03-05 | 637 | 640 | 617 | 620 | 3,096,000 | 620 |
| 2007-03-02 | 655 | 655 | 642 | 652 | 2,435,000 | 652 |
| 2007-03-01 | 652 | 655 | 637 | 654 | 3,501,000 | 654 |
| 2007-02-28 | 666 | 670 | 650 | 657 | 4,602,000 | 657 |
| 2007-02-27 | 692 | 695 | 683 | 686 | 3,390,000 | 686 |
| 2007-02-26 | 707 | 712 | 698 | 701 | 1,891,000 | 701 |
| 2007-02-23 | 701 | 712 | 696 | 707 | 2,926,000 | 707 |
| 2007-02-22 | 721 | 722 | 710 | 710 | 4,721,000 | 710 |
| 2007-02-21 | 726 | 736 | 717 | 726 | 6,534,000 | 726 |
| 2007-02-20 | 710 | 735 | 710 | 726 | 6,737,000 | 726 |
| 2007-02-19 | 684 | 701 | 683 | 694 | 2,686,000 | 694 |
| 2007-02-16 | 681 | 685 | 678 | 682 | 1,187,000 | 682 |
| 2007-02-15 | 685 | 687 | 681 | 685 | 1,070,000 | 685 |
| 2007-02-14 | 685 | 685 | 679 | 682 | 956,000 | 682 |
| 2007-02-13 | 675 | 681 | 667 | 680 | 1,561,000 | 680 |
| 2007-02-09 | 667 | 682 | 664 | 675 | 2,926,000 | 675 |
| 2007-02-08 | 679 | 681 | 663 | 668 | 3,161,000 | 668 |
| 2007-02-07 | 680 | 685 | 676 | 678 | 3,263,000 | 678 |
| 2007-02-06 | 662 | 692 | 662 | 689 | 6,627,000 | 689 |
| 2007-02-05 | 672 | 672 | 653 | 654 | 3,971,000 | 654 |
| 2007-02-02 | 648 | 674 | 647 | 671 | 5,600,000 | 671 |
| 2007-02-01 | 624 | 634 | 621 | 629 | 2,385,000 | 629 |
| 2007-01-31 | 626 | 627 | 616 | 624 | 2,236,000 | 624 |
| 2007-01-30 | 632 | 639 | 624 | 625 | 2,544,000 | 625 |
| 2007-01-29 | 622 | 636 | 616 | 632 | 2,003,000 | 632 |
| 2007-01-26 | 636 | 636 | 625 | 628 | 3,333,000 | 628 |
| 2007-01-25 | 647 | 647 | 633 | 635 | 3,559,000 | 635 |
| 2007-01-24 | 659 | 659 | 642 | 646 | 3,172,000 | 646 |
| 2007-01-23 | 651 | 661 | 649 | 658 | 2,518,000 | 658 |
| 2007-01-22 | 655 | 656 | 649 | 650 | 1,415,000 | 650 |
| 2007-01-19 | 657 | 663 | 642 | 646 | 2,265,000 | 646 |
| 2007-01-18 | 651 | 658 | 645 | 656 | 2,234,000 | 656 |
| 2007-01-17 | 633 | 653 | 626 | 651 | 3,479,000 | 651 |
| 2007-01-16 | 642 | 642 | 626 | 630 | 3,123,000 | 630 |
| 2007-01-15 | 643 | 654 | 642 | 643 | 2,199,000 | 643 |
| 2007-01-12 | 627 | 647 | 627 | 642 | 3,137,000 | 642 |
| 2007-01-11 | 615 | 631 | 615 | 623 | 2,777,000 | 623 |
| 2007-01-10 | 631 | 635 | 609 | 614 | 2,339,000 | 614 |
| 2007-01-09 | 625 | 632 | 624 | 629 | 2,347,000 | 629 |
| 2007-01-05 | 630 | 647 | 622 | 624 | 3,098,000 | 624 |
| 2007-01-04 | 613 | 626 | 611 | 626 | 1,631,000 | 626 |
分割・併合履歴 ： なし
