7205 日野自動車(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 177 | 182 | 177 | 182 | 590,000 | 182 |
| 2008-12-29 | 180 | 181 | 176 | 177 | 690,000 | 177 |
| 2008-12-26 | 174 | 180 | 174 | 180 | 1,297,000 | 180 |
| 2008-12-25 | 172 | 174 | 171 | 172 | 975,000 | 172 |
| 2008-12-24 | 179 | 185 | 173 | 175 | 1,802,000 | 175 |
| 2008-12-22 | 180 | 185 | 180 | 184 | 1,211,000 | 184 |
| 2008-12-19 | 183 | 183 | 176 | 178 | 1,905,000 | 178 |
| 2008-12-18 | 170 | 184 | 170 | 179 | 2,354,000 | 179 |
| 2008-12-17 | 189 | 189 | 170 | 174 | 2,452,000 | 174 |
| 2008-12-16 | 183 | 190 | 176 | 184 | 1,601,000 | 184 |
| 2008-12-15 | 178 | 186 | 177 | 185 | 1,637,000 | 185 |
| 2008-12-12 | 178 | 183 | 165 | 169 | 4,248,000 | 169 |
| 2008-12-11 | 183 | 191 | 182 | 190 | 2,325,000 | 190 |
| 2008-12-10 | 179 | 190 | 176 | 188 | 2,482,000 | 188 |
| 2008-12-09 | 179 | 184 | 172 | 177 | 2,021,000 | 177 |
| 2008-12-08 | 166 | 177 | 164 | 177 | 3,118,000 | 177 |
| 2008-12-05 | 173 | 173 | 163 | 164 | 2,936,000 | 164 |
| 2008-12-04 | 175 | 177 | 164 | 167 | 2,168,000 | 167 |
| 2008-12-03 | 178 | 181 | 171 | 172 | 2,820,000 | 172 |
| 2008-12-02 | 182 | 184 | 177 | 177 | 2,994,000 | 177 |
| 2008-12-01 | 197 | 197 | 190 | 191 | 1,204,000 | 191 |
| 2008-11-28 | 197 | 201 | 193 | 198 | 1,950,000 | 198 |
| 2008-11-27 | 200 | 202 | 197 | 199 | 1,642,000 | 199 |
| 2008-11-26 | 195 | 197 | 191 | 195 | 1,994,000 | 195 |
| 2008-11-25 | 208 | 210 | 191 | 200 | 2,568,000 | 200 |
| 2008-11-21 | 185 | 202 | 182 | 200 | 3,425,000 | 200 |
| 2008-11-20 | 200 | 205 | 195 | 195 | 3,393,000 | 195 |
| 2008-11-19 | 213 | 216 | 202 | 205 | 3,012,000 | 205 |
| 2008-11-18 | 206 | 219 | 204 | 215 | 3,121,000 | 215 |
| 2008-11-17 | 207 | 216 | 202 | 211 | 1,701,000 | 211 |
| 2008-11-14 | 217 | 222 | 204 | 207 | 3,536,000 | 207 |
| 2008-11-13 | 204 | 212 | 204 | 207 | 2,724,000 | 207 |
| 2008-11-12 | 210 | 226 | 208 | 217 | 3,958,000 | 217 |
| 2008-11-11 | 222 | 225 | 213 | 213 | 3,747,000 | 213 |
| 2008-11-10 | 231 | 241 | 228 | 231 | 2,855,000 | 231 |
| 2008-11-07 | 249 | 250 | 210 | 226 | 7,591,000 | 226 |
| 2008-11-06 | 252 | 262 | 245 | 249 | 6,344,000 | 249 |
| 2008-11-05 | 253 | 267 | 249 | 261 | 3,235,000 | 261 |
| 2008-11-04 | 233 | 242 | 233 | 241 | 3,727,000 | 241 |
| 2008-10-31 | 220 | 233 | 215 | 222 | 5,042,000 | 222 |
| 2008-10-30 | 226 | 250 | 222 | 241 | 6,361,000 | 241 |
| 2008-10-29 | 256 | 257 | 230 | 246 | 4,636,000 | 246 |
| 2008-10-28 | 191 | 226 | 191 | 221 | 4,594,000 | 221 |
| 2008-10-27 | 209 | 220 | 191 | 191 | 4,362,000 | 191 |
| 2008-10-24 | 239 | 242 | 210 | 211 | 3,628,000 | 211 |
| 2008-10-23 | 242 | 243 | 229 | 234 | 6,515,000 | 234 |
| 2008-10-22 | 270 | 273 | 252 | 252 | 4,751,000 | 252 |
| 2008-10-21 | 286 | 291 | 280 | 287 | 3,580,000 | 287 |
| 2008-10-20 | 277 | 284 | 269 | 276 | 4,084,000 | 276 |
| 2008-10-17 | 272 | 285 | 268 | 276 | 3,515,000 | 276 |
| 2008-10-16 | 285 | 287 | 262 | 262 | 3,669,000 | 262 |
| 2008-10-15 | 308 | 310 | 292 | 305 | 3,794,000 | 305 |
| 2008-10-14 | 300 | 313 | 293 | 313 | 3,565,000 | 313 |
| 2008-10-10 | 252 | 275 | 252 | 259 | 6,541,000 | 259 |
| 2008-10-09 | 285 | 314 | 283 | 302 | 4,381,000 | 302 |
| 2008-10-08 | 317 | 329 | 294 | 295 | 3,963,000 | 295 |
| 2008-10-07 | 339 | 354 | 331 | 342 | 3,289,000 | 342 |
| 2008-10-06 | 379 | 381 | 361 | 364 | 2,657,000 | 364 |
| 2008-10-03 | 404 | 407 | 382 | 384 | 3,048,000 | 384 |
| 2008-10-02 | 439 | 439 | 406 | 409 | 2,364,000 | 409 |
| 2008-10-01 | 428 | 446 | 421 | 434 | 4,060,000 | 434 |
| 2008-09-30 | 415 | 430 | 405 | 422 | 2,541,000 | 422 |
| 2008-09-29 | 457 | 459 | 429 | 429 | 2,334,000 | 429 |
| 2008-09-26 | 451 | 464 | 448 | 458 | 2,099,000 | 458 |
| 2008-09-25 | 451 | 460 | 443 | 456 | 1,881,000 | 456 |
| 2008-09-24 | 466 | 470 | 455 | 460 | 3,018,000 | 460 |
| 2008-09-22 | 459 | 478 | 457 | 471 | 2,264,000 | 471 |
| 2008-09-19 | 454 | 455 | 444 | 447 | 3,042,000 | 447 |
| 2008-09-18 | 450 | 453 | 433 | 451 | 2,463,000 | 451 |
| 2008-09-17 | 445 | 461 | 442 | 460 | 3,174,000 | 460 |
| 2008-09-16 | 454 | 454 | 429 | 440 | 3,601,000 | 440 |
| 2008-09-12 | 469 | 475 | 458 | 466 | 6,236,000 | 466 |
| 2008-09-11 | 464 | 474 | 459 | 465 | 3,931,000 | 465 |
| 2008-09-10 | 477 | 499 | 476 | 489 | 2,755,000 | 489 |
| 2008-09-09 | 496 | 502 | 489 | 492 | 2,426,000 | 492 |
| 2008-09-08 | 491 | 506 | 491 | 502 | 2,590,000 | 502 |
| 2008-09-05 | 473 | 492 | 464 | 491 | 4,105,000 | 491 |
| 2008-09-04 | 513 | 515 | 486 | 488 | 5,145,000 | 488 |
| 2008-09-03 | 524 | 537 | 518 | 533 | 3,260,000 | 533 |
| 2008-09-02 | 524 | 532 | 502 | 511 | 2,982,000 | 511 |
| 2008-09-01 | 522 | 533 | 519 | 529 | 2,202,000 | 529 |
| 2008-08-29 | 534 | 536 | 510 | 536 | 3,961,000 | 536 |
| 2008-08-28 | 544 | 546 | 528 | 531 | 2,641,000 | 531 |
| 2008-08-27 | 551 | 558 | 541 | 545 | 2,144,000 | 545 |
| 2008-08-26 | 549 | 563 | 547 | 561 | 1,628,000 | 561 |
| 2008-08-25 | 553 | 566 | 551 | 557 | 1,983,000 | 557 |
| 2008-08-22 | 551 | 551 | 539 | 545 | 1,263,000 | 545 |
| 2008-08-21 | 559 | 560 | 542 | 552 | 2,119,000 | 552 |
| 2008-08-20 | 545 | 563 | 539 | 552 | 2,614,000 | 552 |
| 2008-08-19 | 561 | 564 | 541 | 550 | 1,880,000 | 550 |
| 2008-08-18 | 560 | 581 | 559 | 571 | 1,506,000 | 571 |
| 2008-08-15 | 560 | 564 | 558 | 562 | 1,405,000 | 562 |
| 2008-08-14 | 560 | 564 | 555 | 559 | 1,586,000 | 559 |
| 2008-08-13 | 560 | 569 | 556 | 560 | 1,992,000 | 560 |
| 2008-08-12 | 568 | 573 | 560 | 564 | 2,385,000 | 564 |
| 2008-08-11 | 562 | 582 | 561 | 578 | 2,657,000 | 578 |
| 2008-08-08 | 548 | 563 | 541 | 557 | 3,679,000 | 557 |
| 2008-08-07 | 565 | 571 | 548 | 553 | 2,011,000 | 553 |
| 2008-08-06 | 565 | 573 | 549 | 555 | 3,391,000 | 555 |
| 2008-08-05 | 540 | 551 | 534 | 540 | 2,686,000 | 540 |
| 2008-08-04 | 567 | 567 | 531 | 536 | 3,652,000 | 536 |
| 2008-08-01 | 571 | 576 | 557 | 557 | 4,076,000 | 557 |
| 2008-07-31 | 595 | 596 | 562 | 570 | 4,865,000 | 570 |
| 2008-07-30 | 603 | 604 | 587 | 597 | 4,246,000 | 597 |
| 2008-07-29 | 643 | 643 | 592 | 597 | 6,147,000 | 597 |
| 2008-07-28 | 643 | 650 | 630 | 633 | 3,126,000 | 633 |
| 2008-07-25 | 635 | 664 | 628 | 660 | 5,121,000 | 660 |
| 2008-07-24 | 645 | 645 | 628 | 640 | 3,177,000 | 640 |
| 2008-07-23 | 640 | 651 | 634 | 642 | 2,008,000 | 642 |
| 2008-07-22 | 626 | 642 | 619 | 642 | 2,774,000 | 642 |
| 2008-07-18 | 625 | 625 | 602 | 606 | 2,710,000 | 606 |
| 2008-07-17 | 635 | 637 | 610 | 622 | 2,672,000 | 622 |
| 2008-07-16 | 640 | 640 | 622 | 626 | 3,437,000 | 626 |
| 2008-07-15 | 629 | 631 | 610 | 614 | 2,632,000 | 614 |
| 2008-07-14 | 633 | 651 | 633 | 637 | 1,881,000 | 637 |
| 2008-07-11 | 635 | 648 | 626 | 636 | 3,566,000 | 636 |
| 2008-07-10 | 610 | 635 | 610 | 629 | 2,508,000 | 629 |
| 2008-07-09 | 634 | 635 | 616 | 618 | 2,366,000 | 618 |
| 2008-07-08 | 626 | 634 | 618 | 626 | 2,042,000 | 626 |
| 2008-07-07 | 640 | 642 | 623 | 636 | 2,255,000 | 636 |
| 2008-07-04 | 630 | 642 | 625 | 634 | 2,408,000 | 634 |
| 2008-07-03 | 632 | 632 | 611 | 621 | 4,218,000 | 621 |
| 2008-07-02 | 656 | 656 | 629 | 631 | 3,524,000 | 631 |
| 2008-07-01 | 661 | 671 | 655 | 663 | 1,694,000 | 663 |
| 2008-06-30 | 673 | 674 | 656 | 658 | 1,819,000 | 658 |
| 2008-06-27 | 666 | 676 | 662 | 670 | 1,465,000 | 670 |
| 2008-06-26 | 694 | 697 | 681 | 687 | 1,987,000 | 687 |
| 2008-06-25 | 685 | 692 | 678 | 685 | 1,164,000 | 685 |
| 2008-06-24 | 686 | 705 | 685 | 695 | 1,404,000 | 695 |
| 2008-06-23 | 683 | 685 | 664 | 675 | 2,738,000 | 675 |
| 2008-06-20 | 699 | 700 | 679 | 683 | 2,299,000 | 683 |
| 2008-06-19 | 695 | 704 | 692 | 699 | 2,495,000 | 699 |
| 2008-06-18 | 715 | 724 | 709 | 720 | 1,473,000 | 720 |
| 2008-06-17 | 725 | 730 | 719 | 724 | 1,742,000 | 724 |
| 2008-06-16 | 734 | 739 | 726 | 735 | 1,456,000 | 735 |
| 2008-06-13 | 728 | 734 | 714 | 726 | 6,845,000 | 726 |
| 2008-06-12 | 706 | 720 | 702 | 708 | 2,348,000 | 708 |
| 2008-06-11 | 703 | 719 | 702 | 713 | 1,665,000 | 713 |
| 2008-06-10 | 726 | 726 | 702 | 703 | 2,377,000 | 703 |
| 2008-06-09 | 728 | 734 | 715 | 720 | 2,057,000 | 720 |
| 2008-06-06 | 733 | 741 | 722 | 735 | 3,365,000 | 735 |
| 2008-06-05 | 730 | 731 | 715 | 726 | 2,365,000 | 726 |
| 2008-06-04 | 708 | 737 | 704 | 735 | 3,462,000 | 735 |
| 2008-06-03 | 698 | 703 | 691 | 698 | 2,606,000 | 698 |
| 2008-06-02 | 700 | 719 | 698 | 719 | 2,177,000 | 719 |
| 2008-05-30 | 688 | 707 | 687 | 705 | 2,228,000 | 705 |
| 2008-05-29 | 663 | 679 | 663 | 678 | 1,871,000 | 678 |
| 2008-05-28 | 664 | 674 | 651 | 653 | 1,803,000 | 653 |
| 2008-05-27 | 656 | 667 | 656 | 659 | 1,217,000 | 659 |
| 2008-05-26 | 666 | 668 | 651 | 651 | 1,349,000 | 651 |
| 2008-05-23 | 677 | 685 | 673 | 676 | 1,335,000 | 676 |
| 2008-05-22 | 653 | 675 | 651 | 672 | 3,296,000 | 672 |
| 2008-05-21 | 660 | 680 | 647 | 663 | 3,887,000 | 663 |
| 2008-05-20 | 667 | 672 | 646 | 657 | 2,735,000 | 657 |
| 2008-05-19 | 649 | 656 | 642 | 650 | 1,435,000 | 650 |
| 2008-05-16 | 655 | 658 | 646 | 650 | 1,519,000 | 650 |
| 2008-05-15 | 645 | 661 | 643 | 650 | 2,393,000 | 650 |
| 2008-05-14 | 644 | 647 | 631 | 640 | 3,150,000 | 640 |
| 2008-05-13 | 641 | 651 | 635 | 648 | 3,141,000 | 648 |
| 2008-05-12 | 626 | 653 | 622 | 643 | 2,705,000 | 643 |
| 2008-05-09 | 650 | 650 | 632 | 632 | 3,134,000 | 632 |
| 2008-05-08 | 643 | 652 | 637 | 643 | 2,996,000 | 643 |
| 2008-05-07 | 664 | 672 | 651 | 655 | 2,881,000 | 655 |
| 2008-05-02 | 666 | 667 | 656 | 661 | 993,000 | 661 |
| 2008-05-01 | 650 | 654 | 645 | 649 | 2,041,000 | 649 |
| 2008-04-30 | 658 | 667 | 653 | 654 | 2,610,000 | 654 |
| 2008-04-28 | 661 | 674 | 660 | 670 | 2,812,000 | 670 |
| 2008-04-25 | 693 | 694 | 654 | 666 | 4,532,000 | 666 |
| 2008-04-24 | 677 | 678 | 657 | 663 | 4,807,000 | 663 |
| 2008-04-23 | 635 | 653 | 628 | 647 | 4,265,000 | 647 |
| 2008-04-22 | 665 | 667 | 652 | 655 | 3,213,000 | 655 |
| 2008-04-21 | 700 | 705 | 687 | 690 | 3,344,000 | 690 |
| 2008-04-18 | 660 | 676 | 655 | 676 | 6,170,000 | 676 |
| 2008-04-17 | 623 | 645 | 615 | 633 | 3,197,000 | 633 |
| 2008-04-16 | 607 | 621 | 603 | 613 | 3,152,000 | 613 |
| 2008-04-15 | 614 | 622 | 613 | 617 | 1,859,000 | 617 |
| 2008-04-14 | 602 | 614 | 602 | 614 | 2,451,000 | 614 |
| 2008-04-11 | 602 | 646 | 600 | 632 | 6,019,000 | 632 |
| 2008-04-10 | 611 | 613 | 589 | 593 | 2,777,000 | 593 |
| 2008-04-09 | 619 | 631 | 612 | 618 | 3,144,000 | 618 |
| 2008-04-08 | 620 | 621 | 610 | 611 | 1,605,000 | 611 |
| 2008-04-07 | 623 | 627 | 617 | 625 | 2,145,000 | 625 |
| 2008-04-04 | 650 | 650 | 628 | 633 | 2,413,000 | 633 |
| 2008-04-03 | 631 | 649 | 615 | 649 | 4,338,000 | 649 |
| 2008-04-02 | 640 | 648 | 628 | 641 | 4,632,000 | 641 |
| 2008-04-01 | 656 | 656 | 630 | 635 | 5,342,000 | 635 |
| 2008-03-31 | 665 | 671 | 654 | 658 | 3,987,000 | 658 |
| 2008-03-28 | 682 | 688 | 668 | 685 | 2,953,000 | 685 |
| 2008-03-27 | 688 | 690 | 659 | 675 | 5,120,000 | 675 |
| 2008-03-26 | 694 | 694 | 662 | 687 | 5,556,000 | 687 |
| 2008-03-25 | 713 | 726 | 705 | 717 | 2,584,000 | 717 |
| 2008-03-24 | 707 | 716 | 704 | 707 | 1,216,000 | 707 |
| 2008-03-21 | 709 | 709 | 694 | 704 | 1,808,000 | 704 |
| 2008-03-19 | 719 | 722 | 692 | 701 | 3,729,000 | 701 |
| 2008-03-18 | 645 | 681 | 641 | 679 | 5,089,000 | 679 |
| 2008-03-17 | 663 | 663 | 630 | 645 | 3,243,000 | 645 |
| 2008-03-14 | 710 | 714 | 678 | 684 | 6,017,000 | 684 |
| 2008-03-13 | 713 | 714 | 688 | 705 | 3,929,000 | 705 |
| 2008-03-12 | 722 | 727 | 710 | 712 | 3,336,000 | 712 |
| 2008-03-11 | 675 | 702 | 662 | 702 | 4,707,000 | 702 |
| 2008-03-10 | 702 | 710 | 678 | 688 | 2,560,000 | 688 |
| 2008-03-07 | 708 | 715 | 687 | 700 | 4,777,000 | 700 |
| 2008-03-06 | 689 | 717 | 688 | 711 | 2,610,000 | 711 |
| 2008-03-05 | 706 | 711 | 688 | 688 | 3,022,000 | 688 |
| 2008-03-04 | 701 | 709 | 679 | 686 | 3,227,000 | 686 |
| 2008-03-03 | 700 | 704 | 685 | 694 | 3,713,000 | 694 |
| 2008-02-29 | 775 | 775 | 740 | 750 | 3,745,000 | 750 |
| 2008-02-28 | 753 | 788 | 741 | 781 | 5,298,000 | 781 |
| 2008-02-27 | 770 | 783 | 762 | 773 | 3,210,000 | 773 |
| 2008-02-26 | 741 | 758 | 736 | 750 | 3,317,000 | 750 |
| 2008-02-25 | 717 | 732 | 709 | 727 | 2,347,000 | 727 |
| 2008-02-22 | 701 | 720 | 694 | 709 | 2,950,000 | 709 |
| 2008-02-21 | 706 | 716 | 699 | 710 | 2,271,000 | 710 |
| 2008-02-20 | 739 | 739 | 702 | 705 | 2,001,000 | 705 |
| 2008-02-19 | 737 | 740 | 723 | 734 | 1,771,000 | 734 |
| 2008-02-18 | 715 | 732 | 710 | 722 | 1,763,000 | 722 |
| 2008-02-15 | 711 | 723 | 693 | 718 | 2,345,000 | 718 |
| 2008-02-14 | 715 | 727 | 711 | 726 | 2,436,000 | 726 |
| 2008-02-13 | 695 | 698 | 669 | 675 | 2,544,000 | 675 |
| 2008-02-12 | 688 | 697 | 678 | 691 | 2,358,000 | 691 |
| 2008-02-08 | 685 | 701 | 677 | 687 | 3,635,000 | 687 |
| 2008-02-07 | 699 | 705 | 678 | 702 | 2,802,000 | 702 |
| 2008-02-06 | 710 | 713 | 695 | 699 | 3,909,000 | 699 |
| 2008-02-05 | 745 | 751 | 720 | 726 | 4,752,000 | 726 |
| 2008-02-04 | 749 | 762 | 732 | 744 | 3,911,000 | 744 |
| 2008-02-01 | 726 | 737 | 718 | 724 | 3,581,000 | 724 |
| 2008-01-31 | 702 | 744 | 701 | 735 | 4,816,000 | 735 |
| 2008-01-30 | 689 | 714 | 681 | 692 | 7,483,000 | 692 |
| 2008-01-29 | 656 | 666 | 633 | 650 | 6,168,000 | 650 |
| 2008-01-28 | 665 | 676 | 644 | 645 | 4,455,000 | 645 |
| 2008-01-25 | 685 | 699 | 678 | 693 | 5,732,000 | 693 |
| 2008-01-24 | 629 | 634 | 614 | 625 | 3,340,000 | 625 |
| 2008-01-23 | 603 | 634 | 603 | 618 | 4,314,000 | 618 |
| 2008-01-22 | 597 | 611 | 587 | 589 | 3,225,000 | 589 |
| 2008-01-21 | 657 | 657 | 628 | 631 | 2,555,000 | 631 |
| 2008-01-18 | 631 | 648 | 621 | 643 | 3,025,000 | 643 |
| 2008-01-17 | 631 | 647 | 621 | 641 | 3,108,000 | 641 |
| 2008-01-16 | 639 | 654 | 625 | 629 | 5,537,000 | 629 |
| 2008-01-15 | 660 | 670 | 636 | 641 | 4,698,000 | 641 |
| 2008-01-11 | 662 | 688 | 655 | 659 | 4,354,000 | 659 |
| 2008-01-10 | 665 | 666 | 650 | 652 | 1,719,000 | 652 |
| 2008-01-09 | 662 | 664 | 653 | 663 | 2,192,000 | 663 |
| 2008-01-08 | 676 | 676 | 661 | 674 | 2,318,000 | 674 |
| 2008-01-07 | 672 | 684 | 667 | 675 | 2,735,000 | 675 |
| 2008-01-04 | 707 | 713 | 673 | 677 | 2,740,000 | 677 |
分割・併合履歴 ： なし
