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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 325 | 325 | 320 | 321 | 865,000 | 321 |
| 2009-12-29 | 325 | 328 | 319 | 322 | 1,571,000 | 322 |
| 2009-12-28 | 321 | 329 | 321 | 325 | 2,105,000 | 325 |
| 2009-12-25 | 327 | 327 | 318 | 319 | 1,034,000 | 319 |
| 2009-12-24 | 316 | 325 | 315 | 324 | 2,493,000 | 324 |
| 2009-12-22 | 310 | 317 | 310 | 315 | 2,406,000 | 315 |
| 2009-12-21 | 313 | 313 | 307 | 308 | 890,000 | 308 |
| 2009-12-18 | 305 | 309 | 301 | 308 | 2,148,000 | 308 |
| 2009-12-17 | 312 | 316 | 311 | 312 | 1,425,000 | 312 |
| 2009-12-16 | 314 | 317 | 310 | 312 | 2,386,000 | 312 |
| 2009-12-15 | 307 | 315 | 301 | 314 | 2,211,000 | 314 |
| 2009-12-14 | 308 | 313 | 303 | 310 | 1,896,000 | 310 |
| 2009-12-11 | 304 | 309 | 298 | 308 | 4,259,000 | 308 |
| 2009-12-10 | 298 | 307 | 297 | 299 | 2,873,000 | 299 |
| 2009-12-09 | 306 | 309 | 299 | 303 | 3,716,000 | 303 |
| 2009-12-08 | 315 | 316 | 310 | 316 | 2,636,000 | 316 |
| 2009-12-07 | 315 | 325 | 315 | 325 | 4,953,000 | 325 |
| 2009-12-04 | 305 | 312 | 302 | 312 | 5,100,000 | 312 |
| 2009-12-03 | 288 | 301 | 288 | 301 | 5,754,000 | 301 |
| 2009-12-02 | 268 | 288 | 265 | 288 | 6,677,000 | 288 |
| 2009-12-01 | 258 | 274 | 252 | 273 | 4,805,000 | 273 |
| 2009-11-30 | 258 | 261 | 255 | 258 | 5,246,000 | 258 |
| 2009-11-27 | 263 | 264 | 252 | 254 | 3,897,000 | 254 |
| 2009-11-26 | 271 | 274 | 269 | 272 | 3,371,000 | 272 |
| 2009-11-25 | 277 | 277 | 266 | 275 | 3,246,000 | 275 |
| 2009-11-24 | 280 | 283 | 270 | 274 | 3,357,000 | 274 |
| 2009-11-20 | 281 | 281 | 273 | 277 | 3,912,000 | 277 |
| 2009-11-19 | 299 | 299 | 282 | 289 | 2,564,000 | 289 |
| 2009-11-18 | 294 | 298 | 289 | 298 | 2,753,000 | 298 |
| 2009-11-17 | 310 | 311 | 294 | 295 | 2,876,000 | 295 |
| 2009-11-16 | 309 | 310 | 298 | 306 | 2,115,000 | 306 |
| 2009-11-13 | 311 | 316 | 307 | 309 | 2,863,000 | 309 |
| 2009-11-12 | 328 | 332 | 315 | 316 | 2,216,000 | 316 |
| 2009-11-11 | 326 | 327 | 318 | 320 | 2,349,000 | 320 |
| 2009-11-10 | 323 | 329 | 319 | 321 | 1,894,000 | 321 |
| 2009-11-09 | 323 | 326 | 316 | 318 | 3,083,000 | 318 |
| 2009-11-06 | 328 | 330 | 325 | 327 | 964,000 | 327 |
| 2009-11-05 | 325 | 330 | 321 | 323 | 1,839,000 | 323 |
| 2009-11-04 | 332 | 332 | 325 | 331 | 1,866,000 | 331 |
| 2009-11-02 | 332 | 333 | 323 | 327 | 2,871,000 | 327 |
| 2009-10-30 | 350 | 351 | 342 | 342 | 4,015,000 | 342 |
| 2009-10-29 | 351 | 351 | 335 | 337 | 4,980,000 | 337 |
| 2009-10-28 | 381 | 382 | 367 | 369 | 2,504,000 | 369 |
| 2009-10-27 | 380 | 391 | 379 | 384 | 2,961,000 | 384 |
| 2009-10-26 | 373 | 388 | 372 | 382 | 1,854,000 | 382 |
| 2009-10-23 | 384 | 384 | 372 | 378 | 2,025,000 | 378 |
| 2009-10-22 | 369 | 381 | 369 | 381 | 2,561,000 | 381 |
| 2009-10-21 | 385 | 386 | 375 | 379 | 2,247,000 | 379 |
| 2009-10-20 | 391 | 392 | 384 | 384 | 2,403,000 | 384 |
| 2009-10-19 | 373 | 383 | 368 | 381 | 2,128,000 | 381 |
| 2009-10-16 | 380 | 389 | 376 | 380 | 3,443,000 | 380 |
| 2009-10-15 | 369 | 380 | 368 | 376 | 2,551,000 | 376 |
| 2009-10-14 | 373 | 374 | 358 | 364 | 3,286,000 | 364 |
| 2009-10-13 | 361 | 370 | 360 | 368 | 1,737,000 | 368 |
| 2009-10-09 | 355 | 361 | 346 | 356 | 3,254,000 | 356 |
| 2009-10-08 | 340 | 353 | 327 | 350 | 3,572,000 | 350 |
| 2009-10-07 | 324 | 336 | 318 | 335 | 2,882,000 | 335 |
| 2009-10-06 | 323 | 331 | 313 | 319 | 4,775,000 | 319 |
| 2009-10-05 | 319 | 319 | 306 | 308 | 1,803,000 | 308 |
| 2009-10-02 | 330 | 330 | 319 | 324 | 2,424,000 | 324 |
| 2009-10-01 | 336 | 338 | 330 | 336 | 1,733,000 | 336 |
| 2009-09-30 | 341 | 344 | 335 | 341 | 2,607,000 | 341 |
| 2009-09-29 | 343 | 348 | 341 | 343 | 1,758,000 | 343 |
| 2009-09-28 | 341 | 342 | 331 | 342 | 2,858,000 | 342 |
| 2009-09-25 | 354 | 358 | 350 | 356 | 2,260,000 | 356 |
| 2009-09-24 | 336 | 364 | 336 | 364 | 4,712,000 | 364 |
| 2009-09-18 | 340 | 341 | 330 | 338 | 2,215,000 | 338 |
| 2009-09-17 | 352 | 355 | 346 | 352 | 1,387,000 | 352 |
| 2009-09-16 | 347 | 352 | 342 | 342 | 2,432,000 | 342 |
| 2009-09-15 | 347 | 351 | 333 | 338 | 2,124,000 | 338 |
| 2009-09-14 | 358 | 360 | 342 | 342 | 2,123,000 | 342 |
| 2009-09-11 | 368 | 371 | 359 | 364 | 4,116,000 | 364 |
| 2009-09-10 | 362 | 370 | 356 | 368 | 1,721,000 | 368 |
| 2009-09-09 | 361 | 364 | 357 | 363 | 3,561,000 | 363 |
| 2009-09-08 | 368 | 372 | 358 | 366 | 3,219,000 | 366 |
| 2009-09-07 | 362 | 370 | 362 | 363 | 3,805,000 | 363 |
| 2009-09-04 | 372 | 377 | 365 | 370 | 2,323,000 | 370 |
| 2009-09-03 | 385 | 388 | 374 | 375 | 2,106,000 | 375 |
| 2009-09-02 | 382 | 392 | 381 | 390 | 2,795,000 | 390 |
| 2009-09-01 | 384 | 396 | 381 | 392 | 2,631,000 | 392 |
| 2009-08-31 | 400 | 407 | 384 | 385 | 3,362,000 | 385 |
| 2009-08-28 | 405 | 409 | 395 | 399 | 3,555,000 | 399 |
| 2009-08-27 | 411 | 411 | 392 | 397 | 3,286,000 | 397 |
| 2009-08-26 | 414 | 417 | 408 | 410 | 6,083,000 | 410 |
| 2009-08-25 | 405 | 422 | 405 | 419 | 7,880,000 | 419 |
| 2009-08-24 | 396 | 402 | 393 | 400 | 3,960,000 | 400 |
| 2009-08-21 | 395 | 395 | 375 | 381 | 3,172,000 | 381 |
| 2009-08-20 | 392 | 393 | 378 | 391 | 5,426,000 | 391 |
| 2009-08-19 | 369 | 380 | 369 | 372 | 3,415,000 | 372 |
| 2009-08-18 | 361 | 372 | 360 | 372 | 2,915,000 | 372 |
| 2009-08-17 | 372 | 373 | 365 | 366 | 2,510,000 | 366 |
| 2009-08-14 | 363 | 384 | 360 | 378 | 6,977,000 | 378 |
| 2009-08-13 | 356 | 357 | 345 | 353 | 3,046,000 | 353 |
| 2009-08-12 | 358 | 359 | 347 | 349 | 4,008,000 | 349 |
| 2009-08-11 | 376 | 378 | 366 | 368 | 3,177,000 | 368 |
| 2009-08-10 | 359 | 374 | 354 | 372 | 5,517,000 | 372 |
| 2009-08-07 | 353 | 360 | 350 | 358 | 5,428,000 | 358 |
| 2009-08-06 | 323 | 357 | 323 | 350 | 6,204,000 | 350 |
| 2009-08-05 | 333 | 335 | 323 | 323 | 3,775,000 | 323 |
| 2009-08-04 | 339 | 342 | 331 | 333 | 3,421,000 | 333 |
| 2009-08-03 | 317 | 332 | 313 | 332 | 3,886,000 | 332 |
| 2009-07-31 | 317 | 320 | 311 | 316 | 1,864,000 | 316 |
| 2009-07-30 | 318 | 319 | 309 | 312 | 2,806,000 | 312 |
| 2009-07-29 | 309 | 325 | 306 | 315 | 4,168,000 | 315 |
| 2009-07-28 | 305 | 314 | 303 | 310 | 2,950,000 | 310 |
| 2009-07-27 | 287 | 305 | 287 | 301 | 2,509,000 | 301 |
| 2009-07-24 | 302 | 302 | 293 | 297 | 2,501,000 | 297 |
| 2009-07-23 | 282 | 296 | 282 | 292 | 3,067,000 | 292 |
| 2009-07-22 | 278 | 282 | 273 | 281 | 1,460,000 | 281 |
| 2009-07-21 | 273 | 278 | 266 | 278 | 1,216,000 | 278 |
| 2009-07-17 | 262 | 268 | 261 | 264 | 1,092,000 | 264 |
| 2009-07-16 | 275 | 277 | 261 | 262 | 2,046,000 | 262 |
| 2009-07-15 | 262 | 265 | 258 | 262 | 1,833,000 | 262 |
| 2009-07-14 | 250 | 264 | 250 | 258 | 3,049,000 | 258 |
| 2009-07-13 | 257 | 260 | 240 | 241 | 3,833,000 | 241 |
| 2009-07-10 | 268 | 274 | 262 | 262 | 3,396,000 | 262 |
| 2009-07-09 | 273 | 282 | 269 | 270 | 2,755,000 | 270 |
| 2009-07-08 | 277 | 277 | 263 | 267 | 2,058,000 | 267 |
| 2009-07-07 | 291 | 292 | 276 | 281 | 1,534,000 | 281 |
| 2009-07-06 | 294 | 295 | 289 | 291 | 994,000 | 291 |
| 2009-07-03 | 296 | 300 | 293 | 299 | 1,141,000 | 299 |
| 2009-07-02 | 296 | 306 | 296 | 304 | 1,889,000 | 304 |
| 2009-07-01 | 301 | 307 | 296 | 297 | 1,446,000 | 297 |
| 2009-06-30 | 305 | 310 | 301 | 301 | 1,049,000 | 301 |
| 2009-06-29 | 307 | 308 | 298 | 300 | 1,281,000 | 300 |
| 2009-06-26 | 292 | 304 | 288 | 302 | 3,334,000 | 302 |
| 2009-06-25 | 273 | 289 | 273 | 284 | 1,568,000 | 284 |
| 2009-06-24 | 273 | 280 | 272 | 274 | 1,596,000 | 274 |
| 2009-06-23 | 277 | 278 | 269 | 273 | 1,792,000 | 273 |
| 2009-06-22 | 284 | 288 | 279 | 286 | 1,170,000 | 286 |
| 2009-06-19 | 296 | 296 | 282 | 287 | 1,702,000 | 287 |
| 2009-06-18 | 296 | 296 | 283 | 286 | 1,078,000 | 286 |
| 2009-06-17 | 288 | 300 | 285 | 291 | 3,443,000 | 291 |
| 2009-06-16 | 308 | 308 | 298 | 298 | 1,540,000 | 298 |
| 2009-06-15 | 318 | 321 | 311 | 312 | 1,403,000 | 312 |
| 2009-06-12 | 311 | 326 | 309 | 323 | 5,691,000 | 323 |
| 2009-06-11 | 323 | 328 | 322 | 326 | 1,229,000 | 326 |
| 2009-06-10 | 315 | 320 | 311 | 320 | 1,786,000 | 320 |
| 2009-06-09 | 320 | 327 | 314 | 316 | 2,322,000 | 316 |
| 2009-06-08 | 303 | 319 | 303 | 319 | 2,514,000 | 319 |
| 2009-06-05 | 300 | 305 | 297 | 305 | 2,224,000 | 305 |
| 2009-06-04 | 291 | 295 | 289 | 293 | 1,436,000 | 293 |
| 2009-06-03 | 290 | 292 | 287 | 290 | 936,000 | 290 |
| 2009-06-02 | 287 | 292 | 285 | 289 | 1,705,000 | 289 |
| 2009-06-01 | 276 | 284 | 274 | 283 | 1,202,000 | 283 |
| 2009-05-29 | 280 | 283 | 277 | 280 | 1,921,000 | 280 |
| 2009-05-28 | 267 | 278 | 267 | 275 | 2,494,000 | 275 |
| 2009-05-27 | 288 | 288 | 272 | 274 | 2,532,000 | 274 |
| 2009-05-26 | 286 | 289 | 277 | 279 | 1,809,000 | 279 |
| 2009-05-25 | 287 | 294 | 286 | 290 | 1,805,000 | 290 |
| 2009-05-22 | 289 | 295 | 285 | 292 | 1,587,000 | 292 |
| 2009-05-21 | 295 | 295 | 290 | 294 | 1,368,000 | 294 |
| 2009-05-20 | 294 | 298 | 287 | 296 | 2,838,000 | 296 |
| 2009-05-19 | 290 | 295 | 274 | 279 | 2,928,000 | 279 |
| 2009-05-18 | 284 | 284 | 272 | 280 | 1,409,000 | 280 |
| 2009-05-15 | 277 | 285 | 271 | 283 | 1,856,000 | 283 |
| 2009-05-14 | 292 | 294 | 273 | 276 | 2,637,000 | 276 |
| 2009-05-13 | 298 | 307 | 293 | 297 | 2,087,000 | 297 |
| 2009-05-12 | 300 | 301 | 295 | 297 | 2,190,000 | 297 |
| 2009-05-11 | 310 | 315 | 304 | 309 | 2,162,000 | 309 |
| 2009-05-08 | 310 | 313 | 305 | 313 | 2,494,000 | 313 |
| 2009-05-07 | 295 | 319 | 293 | 318 | 5,997,000 | 318 |
| 2009-05-01 | 287 | 288 | 277 | 285 | 2,285,000 | 285 |
| 2009-04-30 | 279 | 290 | 278 | 282 | 2,446,000 | 282 |
| 2009-04-28 | 291 | 303 | 273 | 275 | 3,732,000 | 275 |
| 2009-04-27 | 292 | 299 | 287 | 294 | 4,444,000 | 294 |
| 2009-04-24 | 281 | 298 | 276 | 295 | 7,446,000 | 295 |
| 2009-04-23 | 268 | 278 | 260 | 276 | 3,689,000 | 276 |
| 2009-04-22 | 270 | 270 | 258 | 258 | 3,058,000 | 258 |
| 2009-04-21 | 264 | 271 | 260 | 271 | 2,076,000 | 271 |
| 2009-04-20 | 271 | 274 | 265 | 273 | 2,324,000 | 273 |
| 2009-04-17 | 276 | 279 | 268 | 271 | 2,527,000 | 271 |
| 2009-04-16 | 281 | 289 | 271 | 272 | 2,535,000 | 272 |
| 2009-04-15 | 263 | 280 | 260 | 278 | 3,307,000 | 278 |
| 2009-04-14 | 290 | 292 | 269 | 273 | 3,336,000 | 273 |
| 2009-04-13 | 275 | 287 | 274 | 282 | 1,861,000 | 282 |
| 2009-04-10 | 272 | 278 | 266 | 272 | 3,411,000 | 272 |
| 2009-04-09 | 253 | 260 | 252 | 257 | 1,600,000 | 257 |
| 2009-04-08 | 257 | 258 | 242 | 245 | 2,757,000 | 245 |
| 2009-04-07 | 250 | 262 | 250 | 256 | 2,436,000 | 256 |
| 2009-04-06 | 254 | 257 | 247 | 249 | 2,696,000 | 249 |
| 2009-04-03 | 257 | 259 | 224 | 235 | 8,031,000 | 235 |
| 2009-04-02 | 230 | 258 | 230 | 252 | 3,833,000 | 252 |
| 2009-04-01 | 218 | 229 | 218 | 228 | 1,530,000 | 228 |
| 2009-03-31 | 209 | 223 | 208 | 215 | 2,398,000 | 215 |
| 2009-03-30 | 229 | 233 | 209 | 211 | 1,759,000 | 211 |
| 2009-03-27 | 228 | 231 | 225 | 227 | 1,402,000 | 227 |
| 2009-03-26 | 224 | 225 | 218 | 223 | 1,296,000 | 223 |
| 2009-03-25 | 216 | 221 | 212 | 220 | 1,873,000 | 220 |
| 2009-03-24 | 218 | 219 | 210 | 218 | 2,720,000 | 218 |
| 2009-03-23 | 201 | 209 | 200 | 208 | 1,134,000 | 208 |
| 2009-03-19 | 205 | 206 | 199 | 202 | 1,564,000 | 202 |
| 2009-03-18 | 215 | 215 | 206 | 208 | 1,426,000 | 208 |
| 2009-03-17 | 206 | 212 | 204 | 211 | 1,950,000 | 211 |
| 2009-03-16 | 208 | 209 | 201 | 203 | 1,961,000 | 203 |
| 2009-03-13 | 196 | 198 | 193 | 196 | 3,845,000 | 196 |
| 2009-03-12 | 188 | 192 | 186 | 186 | 873,000 | 186 |
| 2009-03-11 | 190 | 192 | 185 | 191 | 1,409,000 | 191 |
| 2009-03-10 | 180 | 184 | 180 | 182 | 731,000 | 182 |
| 2009-03-09 | 183 | 184 | 181 | 182 | 863,000 | 182 |
| 2009-03-06 | 186 | 187 | 180 | 182 | 1,559,000 | 182 |
| 2009-03-05 | 188 | 192 | 187 | 188 | 1,299,000 | 188 |
| 2009-03-04 | 177 | 185 | 177 | 185 | 2,360,000 | 185 |
| 2009-03-03 | 171 | 180 | 168 | 177 | 1,638,000 | 177 |
| 2009-03-02 | 177 | 178 | 175 | 176 | 1,150,000 | 176 |
| 2009-02-27 | 180 | 185 | 179 | 182 | 1,049,000 | 182 |
| 2009-02-26 | 177 | 186 | 177 | 181 | 1,673,000 | 181 |
| 2009-02-25 | 176 | 180 | 171 | 180 | 2,425,000 | 180 |
| 2009-02-24 | 173 | 175 | 168 | 171 | 1,643,000 | 171 |
| 2009-02-23 | 173 | 175 | 169 | 175 | 1,941,000 | 175 |
| 2009-02-20 | 182 | 184 | 176 | 178 | 2,380,000 | 178 |
| 2009-02-19 | 180 | 187 | 180 | 187 | 2,080,000 | 187 |
| 2009-02-18 | 175 | 179 | 174 | 179 | 1,227,000 | 179 |
| 2009-02-17 | 178 | 178 | 175 | 176 | 861,000 | 176 |
| 2009-02-16 | 177 | 181 | 175 | 177 | 1,291,000 | 177 |
| 2009-02-13 | 181 | 184 | 179 | 182 | 1,902,000 | 182 |
| 2009-02-12 | 174 | 179 | 174 | 178 | 1,620,000 | 178 |
| 2009-02-10 | 175 | 179 | 173 | 178 | 1,246,000 | 178 |
| 2009-02-09 | 178 | 179 | 171 | 171 | 1,271,000 | 171 |
| 2009-02-06 | 176 | 177 | 169 | 172 | 945,000 | 172 |
| 2009-02-05 | 172 | 174 | 167 | 171 | 1,160,000 | 171 |
| 2009-02-04 | 164 | 175 | 164 | 172 | 1,817,000 | 172 |
| 2009-02-03 | 163 | 170 | 162 | 163 | 1,328,000 | 163 |
| 2009-02-02 | 161 | 163 | 158 | 163 | 2,235,000 | 163 |
| 2009-01-30 | 162 | 164 | 159 | 161 | 1,532,000 | 161 |
| 2009-01-29 | 169 | 171 | 164 | 165 | 2,346,000 | 165 |
| 2009-01-28 | 165 | 168 | 162 | 168 | 1,448,000 | 168 |
| 2009-01-27 | 165 | 167 | 161 | 163 | 2,732,000 | 163 |
| 2009-01-26 | 161 | 166 | 160 | 160 | 1,600,000 | 160 |
| 2009-01-23 | 166 | 167 | 160 | 160 | 2,176,000 | 160 |
| 2009-01-22 | 171 | 172 | 166 | 168 | 1,807,000 | 168 |
| 2009-01-21 | 170 | 172 | 169 | 169 | 2,443,000 | 169 |
| 2009-01-20 | 181 | 186 | 176 | 176 | 2,783,000 | 176 |
| 2009-01-19 | 177 | 180 | 176 | 178 | 1,716,000 | 178 |
| 2009-01-16 | 177 | 177 | 170 | 174 | 3,660,000 | 174 |
| 2009-01-15 | 174 | 176 | 172 | 173 | 2,123,000 | 173 |
| 2009-01-14 | 183 | 186 | 177 | 179 | 3,592,000 | 179 |
| 2009-01-13 | 189 | 191 | 183 | 184 | 2,564,000 | 184 |
| 2009-01-09 | 198 | 199 | 190 | 194 | 2,984,000 | 194 |
| 2009-01-08 | 197 | 206 | 195 | 198 | 4,620,000 | 198 |
| 2009-01-07 | 191 | 211 | 190 | 206 | 5,648,000 | 206 |
| 2009-01-06 | 188 | 189 | 181 | 189 | 2,704,000 | 189 |
| 2009-01-05 | 187 | 191 | 183 | 183 | 671,000 | 183 |
分割・併合履歴 ： なし
