7205 日野自動車(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30325325320321865,000321
2009-12-293253283193221,571,000322
2009-12-283213293213252,105,000325
2009-12-253273273183191,034,000319
2009-12-243163253153242,493,000324
2009-12-223103173103152,406,000315
2009-12-21313313307308890,000308
2009-12-183053093013082,148,000308
2009-12-173123163113121,425,000312
2009-12-163143173103122,386,000312
2009-12-153073153013142,211,000314
2009-12-143083133033101,896,000310
2009-12-113043092983084,259,000308
2009-12-102983072972992,873,000299
2009-12-093063092993033,716,000303
2009-12-083153163103162,636,000316
2009-12-073153253153254,953,000325
2009-12-043053123023125,100,000312
2009-12-032883012883015,754,000301
2009-12-022682882652886,677,000288
2009-12-012582742522734,805,000273
2009-11-302582612552585,246,000258
2009-11-272632642522543,897,000254
2009-11-262712742692723,371,000272
2009-11-252772772662753,246,000275
2009-11-242802832702743,357,000274
2009-11-202812812732773,912,000277
2009-11-192992992822892,564,000289
2009-11-182942982892982,753,000298
2009-11-173103112942952,876,000295
2009-11-163093102983062,115,000306
2009-11-133113163073092,863,000309
2009-11-123283323153162,216,000316
2009-11-113263273183202,349,000320
2009-11-103233293193211,894,000321
2009-11-093233263163183,083,000318
2009-11-06328330325327964,000327
2009-11-053253303213231,839,000323
2009-11-043323323253311,866,000331
2009-11-023323333233272,871,000327
2009-10-303503513423424,015,000342
2009-10-293513513353374,980,000337
2009-10-283813823673692,504,000369
2009-10-273803913793842,961,000384
2009-10-263733883723821,854,000382
2009-10-233843843723782,025,000378
2009-10-223693813693812,561,000381
2009-10-213853863753792,247,000379
2009-10-203913923843842,403,000384
2009-10-193733833683812,128,000381
2009-10-163803893763803,443,000380
2009-10-153693803683762,551,000376
2009-10-143733743583643,286,000364
2009-10-133613703603681,737,000368
2009-10-093553613463563,254,000356
2009-10-083403533273503,572,000350
2009-10-073243363183352,882,000335
2009-10-063233313133194,775,000319
2009-10-053193193063081,803,000308
2009-10-023303303193242,424,000324
2009-10-013363383303361,733,000336
2009-09-303413443353412,607,000341
2009-09-293433483413431,758,000343
2009-09-283413423313422,858,000342
2009-09-253543583503562,260,000356
2009-09-243363643363644,712,000364
2009-09-183403413303382,215,000338
2009-09-173523553463521,387,000352
2009-09-163473523423422,432,000342
2009-09-153473513333382,124,000338
2009-09-143583603423422,123,000342
2009-09-113683713593644,116,000364
2009-09-103623703563681,721,000368
2009-09-093613643573633,561,000363
2009-09-083683723583663,219,000366
2009-09-073623703623633,805,000363
2009-09-043723773653702,323,000370
2009-09-033853883743752,106,000375
2009-09-023823923813902,795,000390
2009-09-013843963813922,631,000392
2009-08-314004073843853,362,000385
2009-08-284054093953993,555,000399
2009-08-274114113923973,286,000397
2009-08-264144174084106,083,000410
2009-08-254054224054197,880,000419
2009-08-243964023934003,960,000400
2009-08-213953953753813,172,000381
2009-08-203923933783915,426,000391
2009-08-193693803693723,415,000372
2009-08-183613723603722,915,000372
2009-08-173723733653662,510,000366
2009-08-143633843603786,977,000378
2009-08-133563573453533,046,000353
2009-08-123583593473494,008,000349
2009-08-113763783663683,177,000368
2009-08-103593743543725,517,000372
2009-08-073533603503585,428,000358
2009-08-063233573233506,204,000350
2009-08-053333353233233,775,000323
2009-08-043393423313333,421,000333
2009-08-033173323133323,886,000332
2009-07-313173203113161,864,000316
2009-07-303183193093122,806,000312
2009-07-293093253063154,168,000315
2009-07-283053143033102,950,000310
2009-07-272873052873012,509,000301
2009-07-243023022932972,501,000297
2009-07-232822962822923,067,000292
2009-07-222782822732811,460,000281
2009-07-212732782662781,216,000278
2009-07-172622682612641,092,000264
2009-07-162752772612622,046,000262
2009-07-152622652582621,833,000262
2009-07-142502642502583,049,000258
2009-07-132572602402413,833,000241
2009-07-102682742622623,396,000262
2009-07-092732822692702,755,000270
2009-07-082772772632672,058,000267
2009-07-072912922762811,534,000281
2009-07-06294295289291994,000291
2009-07-032963002932991,141,000299
2009-07-022963062963041,889,000304
2009-07-013013072962971,446,000297
2009-06-303053103013011,049,000301
2009-06-293073082983001,281,000300
2009-06-262923042883023,334,000302
2009-06-252732892732841,568,000284
2009-06-242732802722741,596,000274
2009-06-232772782692731,792,000273
2009-06-222842882792861,170,000286
2009-06-192962962822871,702,000287
2009-06-182962962832861,078,000286
2009-06-172883002852913,443,000291
2009-06-163083082982981,540,000298
2009-06-153183213113121,403,000312
2009-06-123113263093235,691,000323
2009-06-113233283223261,229,000326
2009-06-103153203113201,786,000320
2009-06-093203273143162,322,000316
2009-06-083033193033192,514,000319
2009-06-053003052973052,224,000305
2009-06-042912952892931,436,000293
2009-06-03290292287290936,000290
2009-06-022872922852891,705,000289
2009-06-012762842742831,202,000283
2009-05-292802832772801,921,000280
2009-05-282672782672752,494,000275
2009-05-272882882722742,532,000274
2009-05-262862892772791,809,000279
2009-05-252872942862901,805,000290
2009-05-222892952852921,587,000292
2009-05-212952952902941,368,000294
2009-05-202942982872962,838,000296
2009-05-192902952742792,928,000279
2009-05-182842842722801,409,000280
2009-05-152772852712831,856,000283
2009-05-142922942732762,637,000276
2009-05-132983072932972,087,000297
2009-05-123003012952972,190,000297
2009-05-113103153043092,162,000309
2009-05-083103133053132,494,000313
2009-05-072953192933185,997,000318
2009-05-012872882772852,285,000285
2009-04-302792902782822,446,000282
2009-04-282913032732753,732,000275
2009-04-272922992872944,444,000294
2009-04-242812982762957,446,000295
2009-04-232682782602763,689,000276
2009-04-222702702582583,058,000258
2009-04-212642712602712,076,000271
2009-04-202712742652732,324,000273
2009-04-172762792682712,527,000271
2009-04-162812892712722,535,000272
2009-04-152632802602783,307,000278
2009-04-142902922692733,336,000273
2009-04-132752872742821,861,000282
2009-04-102722782662723,411,000272
2009-04-092532602522571,600,000257
2009-04-082572582422452,757,000245
2009-04-072502622502562,436,000256
2009-04-062542572472492,696,000249
2009-04-032572592242358,031,000235
2009-04-022302582302523,833,000252
2009-04-012182292182281,530,000228
2009-03-312092232082152,398,000215
2009-03-302292332092111,759,000211
2009-03-272282312252271,402,000227
2009-03-262242252182231,296,000223
2009-03-252162212122201,873,000220
2009-03-242182192102182,720,000218
2009-03-232012092002081,134,000208
2009-03-192052061992021,564,000202
2009-03-182152152062081,426,000208
2009-03-172062122042111,950,000211
2009-03-162082092012031,961,000203
2009-03-131961981931963,845,000196
2009-03-12188192186186873,000186
2009-03-111901921851911,409,000191
2009-03-10180184180182731,000182
2009-03-09183184181182863,000182
2009-03-061861871801821,559,000182
2009-03-051881921871881,299,000188
2009-03-041771851771852,360,000185
2009-03-031711801681771,638,000177
2009-03-021771781751761,150,000176
2009-02-271801851791821,049,000182
2009-02-261771861771811,673,000181
2009-02-251761801711802,425,000180
2009-02-241731751681711,643,000171
2009-02-231731751691751,941,000175
2009-02-201821841761782,380,000178
2009-02-191801871801872,080,000187
2009-02-181751791741791,227,000179
2009-02-17178178175176861,000176
2009-02-161771811751771,291,000177
2009-02-131811841791821,902,000182
2009-02-121741791741781,620,000178
2009-02-101751791731781,246,000178
2009-02-091781791711711,271,000171
2009-02-06176177169172945,000172
2009-02-051721741671711,160,000171
2009-02-041641751641721,817,000172
2009-02-031631701621631,328,000163
2009-02-021611631581632,235,000163
2009-01-301621641591611,532,000161
2009-01-291691711641652,346,000165
2009-01-281651681621681,448,000168
2009-01-271651671611632,732,000163
2009-01-261611661601601,600,000160
2009-01-231661671601602,176,000160
2009-01-221711721661681,807,000168
2009-01-211701721691692,443,000169
2009-01-201811861761762,783,000176
2009-01-191771801761781,716,000178
2009-01-161771771701743,660,000174
2009-01-151741761721732,123,000173
2009-01-141831861771793,592,000179
2009-01-131891911831842,564,000184
2009-01-091981991901942,984,000194
2009-01-081972061951984,620,000198
2009-01-071912111902065,648,000206
2009-01-061881891811892,704,000189
2009-01-05187191183183671,000183

分割・併合履歴 : なし