7205 日野自動車(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 440 | 445 | 436 | 440 | 2,063,000 | 440 |
| 2010-12-29 | 444 | 451 | 444 | 448 | 1,306,000 | 448 |
| 2010-12-28 | 438 | 452 | 436 | 445 | 3,781,000 | 445 |
| 2010-12-27 | 438 | 444 | 433 | 440 | 2,781,000 | 440 |
| 2010-12-24 | 440 | 444 | 437 | 440 | 2,321,000 | 440 |
| 2010-12-22 | 455 | 455 | 446 | 447 | 4,514,000 | 447 |
| 2010-12-21 | 437 | 451 | 434 | 449 | 8,308,000 | 449 |
| 2010-12-20 | 428 | 439 | 426 | 430 | 5,857,000 | 430 |
| 2010-12-17 | 423 | 432 | 423 | 426 | 3,237,000 | 426 |
| 2010-12-16 | 426 | 427 | 423 | 426 | 2,307,000 | 426 |
| 2010-12-15 | 426 | 430 | 422 | 424 | 3,248,000 | 424 |
| 2010-12-14 | 427 | 431 | 423 | 428 | 2,834,000 | 428 |
| 2010-12-13 | 424 | 433 | 422 | 428 | 3,098,000 | 428 |
| 2010-12-10 | 431 | 431 | 419 | 420 | 6,098,000 | 420 |
| 2010-12-09 | 436 | 438 | 429 | 431 | 2,412,000 | 431 |
| 2010-12-08 | 427 | 437 | 425 | 436 | 5,879,000 | 436 |
| 2010-12-07 | 420 | 429 | 413 | 425 | 6,233,000 | 425 |
| 2010-12-06 | 425 | 428 | 421 | 424 | 3,949,000 | 424 |
| 2010-12-03 | 427 | 429 | 420 | 422 | 3,222,000 | 422 |
| 2010-12-02 | 420 | 424 | 414 | 419 | 3,068,000 | 419 |
| 2010-12-01 | 409 | 413 | 407 | 411 | 3,408,000 | 411 |
| 2010-11-30 | 419 | 422 | 411 | 413 | 3,855,000 | 413 |
| 2010-11-29 | 420 | 429 | 419 | 422 | 4,939,000 | 422 |
| 2010-11-26 | 416 | 422 | 414 | 416 | 4,670,000 | 416 |
| 2010-11-25 | 404 | 419 | 403 | 415 | 8,366,000 | 415 |
| 2010-11-24 | 387 | 403 | 387 | 399 | 5,165,000 | 399 |
| 2010-11-22 | 386 | 402 | 386 | 398 | 5,771,000 | 398 |
| 2010-11-19 | 394 | 394 | 381 | 383 | 2,585,000 | 383 |
| 2010-11-18 | 375 | 388 | 372 | 386 | 6,601,000 | 386 |
| 2010-11-17 | 379 | 383 | 372 | 379 | 5,514,000 | 379 |
| 2010-11-16 | 378 | 389 | 375 | 387 | 5,228,000 | 387 |
| 2010-11-15 | 374 | 383 | 370 | 378 | 4,057,000 | 378 |
| 2010-11-12 | 384 | 388 | 379 | 382 | 2,961,000 | 382 |
| 2010-11-11 | 385 | 385 | 380 | 384 | 2,013,000 | 384 |
| 2010-11-10 | 376 | 379 | 373 | 379 | 2,465,000 | 379 |
| 2010-11-09 | 372 | 380 | 371 | 373 | 3,625,000 | 373 |
| 2010-11-08 | 364 | 378 | 364 | 376 | 6,448,000 | 376 |
| 2010-11-05 | 357 | 368 | 357 | 363 | 5,953,000 | 363 |
| 2010-11-04 | 354 | 355 | 347 | 351 | 5,994,000 | 351 |
| 2010-11-02 | 347 | 347 | 333 | 339 | 5,180,000 | 339 |
| 2010-11-01 | 352 | 358 | 345 | 347 | 7,649,000 | 347 |
| 2010-10-29 | 381 | 382 | 348 | 348 | 18,592,000 | 348 |
| 2010-10-28 | 404 | 410 | 400 | 405 | 5,025,000 | 405 |
| 2010-10-27 | 396 | 417 | 396 | 412 | 9,399,000 | 412 |
| 2010-10-26 | 379 | 396 | 379 | 392 | 4,668,000 | 392 |
| 2010-10-25 | 376 | 389 | 376 | 385 | 3,450,000 | 385 |
| 2010-10-22 | 371 | 383 | 371 | 381 | 4,084,000 | 381 |
| 2010-10-21 | 374 | 374 | 365 | 368 | 3,011,000 | 368 |
| 2010-10-20 | 371 | 372 | 363 | 369 | 2,345,000 | 369 |
| 2010-10-19 | 370 | 376 | 370 | 373 | 2,452,000 | 373 |
| 2010-10-18 | 372 | 377 | 371 | 373 | 2,850,000 | 373 |
| 2010-10-15 | 370 | 376 | 369 | 372 | 3,430,000 | 372 |
| 2010-10-14 | 378 | 387 | 372 | 374 | 6,360,000 | 374 |
| 2010-10-13 | 379 | 385 | 377 | 381 | 3,521,000 | 381 |
| 2010-10-12 | 384 | 389 | 370 | 373 | 4,178,000 | 373 |
| 2010-10-08 | 401 | 401 | 387 | 387 | 2,913,000 | 387 |
| 2010-10-07 | 398 | 404 | 398 | 400 | 1,971,000 | 400 |
| 2010-10-06 | 398 | 404 | 396 | 403 | 2,618,000 | 403 |
| 2010-10-05 | 397 | 399 | 386 | 396 | 4,033,000 | 396 |
| 2010-10-04 | 396 | 404 | 393 | 399 | 4,887,000 | 399 |
| 2010-10-01 | 407 | 409 | 396 | 397 | 4,380,000 | 397 |
| 2010-09-30 | 413 | 418 | 403 | 403 | 3,194,000 | 403 |
| 2010-09-29 | 411 | 420 | 411 | 416 | 3,262,000 | 416 |
| 2010-09-28 | 405 | 410 | 401 | 406 | 1,796,000 | 406 |
| 2010-09-27 | 401 | 407 | 400 | 405 | 2,542,000 | 405 |
| 2010-09-24 | 402 | 409 | 395 | 398 | 4,104,000 | 398 |
| 2010-09-22 | 410 | 412 | 405 | 407 | 2,178,000 | 407 |
| 2010-09-21 | 420 | 422 | 411 | 414 | 2,594,000 | 414 |
| 2010-09-17 | 420 | 423 | 408 | 417 | 5,622,000 | 417 |
| 2010-09-16 | 425 | 429 | 410 | 417 | 3,721,000 | 417 |
| 2010-09-15 | 404 | 423 | 402 | 418 | 4,613,000 | 418 |
| 2010-09-14 | 399 | 414 | 398 | 410 | 4,419,000 | 410 |
| 2010-09-13 | 400 | 402 | 395 | 398 | 1,971,000 | 398 |
| 2010-09-10 | 385 | 395 | 383 | 394 | 4,153,000 | 394 |
| 2010-09-09 | 387 | 390 | 384 | 385 | 1,416,000 | 385 |
| 2010-09-08 | 377 | 382 | 373 | 379 | 2,636,000 | 379 |
| 2010-09-07 | 385 | 391 | 381 | 382 | 2,265,000 | 382 |
| 2010-09-06 | 386 | 392 | 384 | 391 | 1,966,000 | 391 |
| 2010-09-03 | 380 | 383 | 379 | 382 | 2,410,000 | 382 |
| 2010-09-02 | 380 | 385 | 378 | 381 | 2,942,000 | 381 |
| 2010-09-01 | 365 | 371 | 365 | 368 | 2,911,000 | 368 |
| 2010-08-31 | 374 | 377 | 370 | 370 | 2,393,000 | 370 |
| 2010-08-30 | 387 | 390 | 380 | 383 | 1,893,000 | 383 |
| 2010-08-27 | 365 | 384 | 364 | 379 | 3,232,000 | 379 |
| 2010-08-26 | 372 | 374 | 364 | 367 | 2,976,000 | 367 |
| 2010-08-25 | 363 | 379 | 363 | 371 | 4,226,000 | 371 |
| 2010-08-24 | 365 | 373 | 362 | 370 | 2,744,000 | 370 |
| 2010-08-23 | 376 | 382 | 370 | 371 | 2,597,000 | 371 |
| 2010-08-20 | 378 | 388 | 377 | 381 | 3,623,000 | 381 |
| 2010-08-19 | 373 | 388 | 373 | 387 | 4,289,000 | 387 |
| 2010-08-18 | 374 | 381 | 373 | 373 | 3,245,000 | 373 |
| 2010-08-17 | 367 | 374 | 366 | 372 | 1,862,000 | 372 |
| 2010-08-16 | 373 | 375 | 365 | 375 | 2,671,000 | 375 |
| 2010-08-13 | 374 | 382 | 368 | 381 | 3,174,000 | 381 |
| 2010-08-12 | 363 | 377 | 358 | 376 | 4,263,000 | 376 |
| 2010-08-11 | 386 | 389 | 374 | 375 | 2,689,000 | 375 |
| 2010-08-10 | 399 | 399 | 390 | 395 | 2,141,000 | 395 |
| 2010-08-09 | 393 | 394 | 387 | 391 | 1,816,000 | 391 |
| 2010-08-06 | 384 | 401 | 383 | 399 | 4,239,000 | 399 |
| 2010-08-05 | 390 | 395 | 389 | 391 | 3,835,000 | 391 |
| 2010-08-04 | 392 | 393 | 377 | 379 | 4,202,000 | 379 |
| 2010-08-03 | 389 | 393 | 389 | 393 | 4,004,000 | 393 |
| 2010-08-02 | 384 | 391 | 383 | 386 | 4,487,000 | 386 |
| 2010-07-30 | 392 | 392 | 374 | 380 | 7,179,000 | 380 |
| 2010-07-29 | 394 | 398 | 389 | 390 | 8,781,000 | 390 |
| 2010-07-28 | 403 | 414 | 400 | 413 | 6,212,000 | 413 |
| 2010-07-27 | 389 | 402 | 389 | 396 | 4,717,000 | 396 |
| 2010-07-26 | 392 | 394 | 386 | 388 | 5,134,000 | 388 |
| 2010-07-23 | 395 | 402 | 390 | 392 | 8,294,000 | 392 |
| 2010-07-22 | 394 | 395 | 386 | 389 | 3,751,000 | 389 |
| 2010-07-21 | 422 | 423 | 391 | 393 | 6,828,000 | 393 |
| 2010-07-20 | 415 | 421 | 410 | 417 | 2,386,000 | 417 |
| 2010-07-16 | 431 | 433 | 414 | 419 | 2,984,000 | 419 |
| 2010-07-15 | 440 | 441 | 435 | 437 | 1,783,000 | 437 |
| 2010-07-14 | 436 | 447 | 434 | 444 | 3,178,000 | 444 |
| 2010-07-13 | 431 | 435 | 419 | 421 | 3,632,000 | 421 |
| 2010-07-12 | 426 | 438 | 426 | 430 | 1,850,000 | 430 |
| 2010-07-09 | 430 | 434 | 423 | 428 | 2,903,000 | 428 |
| 2010-07-08 | 430 | 432 | 422 | 425 | 2,734,000 | 425 |
| 2010-07-07 | 423 | 424 | 409 | 414 | 3,564,000 | 414 |
| 2010-07-06 | 410 | 426 | 409 | 425 | 3,582,000 | 425 |
| 2010-07-05 | 416 | 422 | 414 | 418 | 2,732,000 | 418 |
| 2010-07-02 | 417 | 425 | 416 | 422 | 3,908,000 | 422 |
| 2010-07-01 | 435 | 436 | 419 | 420 | 4,057,000 | 420 |
| 2010-06-30 | 436 | 444 | 432 | 443 | 3,297,000 | 443 |
| 2010-06-29 | 459 | 468 | 447 | 450 | 2,113,000 | 450 |
| 2010-06-28 | 469 | 471 | 459 | 462 | 2,395,000 | 462 |
| 2010-06-25 | 466 | 471 | 459 | 461 | 2,325,000 | 461 |
| 2010-06-24 | 474 | 482 | 468 | 474 | 2,269,000 | 474 |
| 2010-06-23 | 482 | 483 | 477 | 480 | 2,811,000 | 480 |
| 2010-06-22 | 497 | 502 | 488 | 490 | 3,862,000 | 490 |
| 2010-06-21 | 491 | 505 | 491 | 502 | 3,218,000 | 502 |
| 2010-06-18 | 483 | 487 | 476 | 483 | 3,397,000 | 483 |
| 2010-06-17 | 501 | 501 | 483 | 487 | 3,833,000 | 487 |
| 2010-06-16 | 500 | 509 | 500 | 501 | 3,148,000 | 501 |
| 2010-06-15 | 489 | 497 | 483 | 492 | 3,607,000 | 492 |
| 2010-06-14 | 482 | 494 | 480 | 493 | 2,853,000 | 493 |
| 2010-06-11 | 477 | 479 | 471 | 476 | 6,981,000 | 476 |
| 2010-06-10 | 448 | 472 | 444 | 470 | 7,946,000 | 470 |
| 2010-06-09 | 453 | 454 | 435 | 440 | 5,688,000 | 440 |
| 2010-06-08 | 443 | 459 | 441 | 458 | 3,978,000 | 458 |
| 2010-06-07 | 460 | 460 | 447 | 451 | 4,305,000 | 451 |
| 2010-06-04 | 467 | 477 | 466 | 468 | 3,264,000 | 468 |
| 2010-06-03 | 448 | 466 | 447 | 466 | 5,559,000 | 466 |
| 2010-06-02 | 444 | 453 | 435 | 440 | 4,431,000 | 440 |
| 2010-06-01 | 461 | 463 | 451 | 452 | 2,048,000 | 452 |
| 2010-05-31 | 450 | 467 | 450 | 460 | 2,800,000 | 460 |
| 2010-05-28 | 456 | 464 | 445 | 455 | 5,060,000 | 455 |
| 2010-05-27 | 423 | 450 | 418 | 448 | 5,459,000 | 448 |
| 2010-05-26 | 437 | 443 | 419 | 431 | 6,353,000 | 431 |
| 2010-05-25 | 454 | 457 | 427 | 434 | 5,519,000 | 434 |
| 2010-05-24 | 450 | 465 | 445 | 462 | 4,020,000 | 462 |
| 2010-05-21 | 464 | 464 | 450 | 456 | 5,933,000 | 456 |
| 2010-05-20 | 482 | 489 | 466 | 472 | 5,735,000 | 472 |
| 2010-05-19 | 460 | 487 | 457 | 482 | 9,465,000 | 482 |
| 2010-05-18 | 491 | 494 | 462 | 467 | 6,330,000 | 467 |
| 2010-05-17 | 505 | 506 | 475 | 483 | 6,896,000 | 483 |
| 2010-05-14 | 514 | 523 | 498 | 515 | 6,214,000 | 515 |
| 2010-05-13 | 496 | 522 | 495 | 517 | 6,895,000 | 517 |
| 2010-05-12 | 470 | 491 | 469 | 488 | 8,614,000 | 488 |
| 2010-05-11 | 474 | 479 | 461 | 462 | 3,866,000 | 462 |
| 2010-05-10 | 443 | 461 | 441 | 460 | 3,768,000 | 460 |
| 2010-05-07 | 436 | 457 | 435 | 451 | 4,208,000 | 451 |
| 2010-05-06 | 471 | 472 | 458 | 460 | 3,758,000 | 460 |
| 2010-04-30 | 484 | 484 | 472 | 479 | 5,677,000 | 479 |
| 2010-04-28 | 452 | 462 | 446 | 452 | 6,457,000 | 452 |
| 2010-04-27 | 450 | 464 | 433 | 460 | 8,420,000 | 460 |
| 2010-04-26 | 421 | 440 | 420 | 439 | 5,189,000 | 439 |
| 2010-04-23 | 418 | 425 | 412 | 413 | 3,852,000 | 413 |
| 2010-04-22 | 425 | 431 | 417 | 419 | 4,689,000 | 419 |
| 2010-04-21 | 413 | 427 | 410 | 425 | 5,134,000 | 425 |
| 2010-04-20 | 409 | 416 | 397 | 400 | 4,471,000 | 400 |
| 2010-04-19 | 412 | 413 | 404 | 404 | 3,322,000 | 404 |
| 2010-04-16 | 414 | 431 | 414 | 422 | 9,859,000 | 422 |
| 2010-04-15 | 395 | 410 | 390 | 407 | 4,681,000 | 407 |
| 2010-04-14 | 393 | 394 | 386 | 387 | 2,259,000 | 387 |
| 2010-04-13 | 395 | 395 | 387 | 393 | 1,712,000 | 393 |
| 2010-04-12 | 395 | 396 | 393 | 393 | 1,186,000 | 393 |
| 2010-04-09 | 388 | 394 | 384 | 388 | 4,778,000 | 388 |
| 2010-04-08 | 400 | 400 | 387 | 390 | 4,280,000 | 390 |
| 2010-04-07 | 394 | 401 | 391 | 397 | 2,874,000 | 397 |
| 2010-04-06 | 400 | 401 | 391 | 394 | 2,469,000 | 394 |
| 2010-04-05 | 397 | 404 | 396 | 401 | 2,351,000 | 401 |
| 2010-04-02 | 394 | 396 | 391 | 392 | 1,916,000 | 392 |
| 2010-04-01 | 394 | 396 | 389 | 394 | 4,012,000 | 394 |
| 2010-03-31 | 402 | 402 | 392 | 395 | 2,414,000 | 395 |
| 2010-03-30 | 394 | 403 | 391 | 402 | 2,124,000 | 402 |
| 2010-03-29 | 387 | 394 | 384 | 393 | 2,274,000 | 393 |
| 2010-03-26 | 395 | 395 | 386 | 394 | 2,190,000 | 394 |
| 2010-03-25 | 392 | 396 | 390 | 392 | 2,411,000 | 392 |
| 2010-03-24 | 394 | 401 | 392 | 394 | 2,534,000 | 394 |
| 2010-03-23 | 380 | 389 | 380 | 388 | 1,179,000 | 388 |
| 2010-03-19 | 390 | 390 | 385 | 386 | 1,922,000 | 386 |
| 2010-03-18 | 389 | 392 | 382 | 382 | 2,410,000 | 382 |
| 2010-03-17 | 379 | 393 | 378 | 388 | 3,423,000 | 388 |
| 2010-03-16 | 374 | 382 | 374 | 375 | 1,589,000 | 375 |
| 2010-03-15 | 378 | 383 | 373 | 379 | 2,348,000 | 379 |
| 2010-03-12 | 366 | 376 | 366 | 373 | 6,820,000 | 373 |
| 2010-03-11 | 358 | 362 | 356 | 360 | 1,601,000 | 360 |
| 2010-03-10 | 348 | 359 | 348 | 358 | 1,589,000 | 358 |
| 2010-03-09 | 351 | 354 | 349 | 349 | 1,084,000 | 349 |
| 2010-03-08 | 353 | 359 | 353 | 356 | 3,419,000 | 356 |
| 2010-03-05 | 337 | 346 | 336 | 345 | 1,895,000 | 345 |
| 2010-03-04 | 334 | 335 | 330 | 330 | 1,333,000 | 330 |
| 2010-03-03 | 335 | 338 | 331 | 338 | 1,274,000 | 338 |
| 2010-03-02 | 336 | 340 | 330 | 334 | 1,661,000 | 334 |
| 2010-03-01 | 336 | 339 | 329 | 338 | 826,000 | 338 |
| 2010-02-26 | 332 | 337 | 329 | 331 | 1,226,000 | 331 |
| 2010-02-25 | 334 | 337 | 328 | 329 | 1,373,000 | 329 |
| 2010-02-24 | 333 | 336 | 331 | 334 | 2,042,000 | 334 |
| 2010-02-23 | 338 | 343 | 337 | 341 | 1,359,000 | 341 |
| 2010-02-22 | 341 | 352 | 338 | 345 | 4,116,000 | 345 |
| 2010-02-19 | 331 | 337 | 326 | 326 | 2,053,000 | 326 |
| 2010-02-18 | 331 | 336 | 327 | 328 | 1,137,000 | 328 |
| 2010-02-17 | 325 | 331 | 324 | 331 | 1,910,000 | 331 |
| 2010-02-16 | 320 | 323 | 317 | 318 | 757,000 | 318 |
| 2010-02-15 | 328 | 328 | 319 | 319 | 2,151,000 | 319 |
| 2010-02-12 | 338 | 338 | 325 | 327 | 2,906,000 | 327 |
| 2010-02-10 | 336 | 340 | 334 | 337 | 2,076,000 | 337 |
| 2010-02-09 | 324 | 334 | 323 | 332 | 2,678,000 | 332 |
| 2010-02-08 | 333 | 338 | 329 | 332 | 1,736,000 | 332 |
| 2010-02-05 | 338 | 342 | 330 | 334 | 2,849,000 | 334 |
| 2010-02-04 | 365 | 365 | 343 | 346 | 2,484,000 | 346 |
| 2010-02-03 | 352 | 362 | 349 | 356 | 2,423,000 | 356 |
| 2010-02-02 | 342 | 351 | 341 | 349 | 1,365,000 | 349 |
| 2010-02-01 | 345 | 345 | 331 | 336 | 2,450,000 | 336 |
| 2010-01-29 | 344 | 347 | 339 | 340 | 2,508,000 | 340 |
| 2010-01-28 | 346 | 352 | 339 | 346 | 3,259,000 | 346 |
| 2010-01-27 | 355 | 359 | 346 | 348 | 4,000,000 | 348 |
| 2010-01-26 | 350 | 365 | 350 | 352 | 4,130,000 | 352 |
| 2010-01-25 | 340 | 353 | 334 | 349 | 4,226,000 | 349 |
| 2010-01-22 | 344 | 346 | 337 | 345 | 2,709,000 | 345 |
| 2010-01-21 | 346 | 355 | 344 | 352 | 2,450,000 | 352 |
| 2010-01-20 | 353 | 357 | 345 | 346 | 1,643,000 | 346 |
| 2010-01-19 | 350 | 351 | 344 | 345 | 1,025,000 | 345 |
| 2010-01-18 | 350 | 351 | 342 | 350 | 2,182,000 | 350 |
| 2010-01-15 | 355 | 359 | 343 | 349 | 3,354,000 | 349 |
| 2010-01-14 | 338 | 353 | 337 | 349 | 2,756,000 | 349 |
| 2010-01-13 | 334 | 343 | 333 | 337 | 2,900,000 | 337 |
| 2010-01-12 | 330 | 338 | 325 | 335 | 3,453,000 | 335 |
| 2010-01-08 | 323 | 333 | 320 | 333 | 4,198,000 | 333 |
| 2010-01-07 | 320 | 322 | 315 | 316 | 1,715,000 | 316 |
| 2010-01-06 | 321 | 323 | 316 | 320 | 1,121,000 | 320 |
| 2010-01-05 | 326 | 328 | 320 | 320 | 1,216,000 | 320 |
| 2010-01-04 | 320 | 324 | 319 | 323 | 1,299,000 | 323 |
分割・併合履歴 ： なし
