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
2010-12-304404454364402,063,000440
2010-12-294444514444481,306,000448
2010-12-284384524364453,781,000445
2010-12-274384444334402,781,000440
2010-12-244404444374402,321,000440
2010-12-224554554464474,514,000447
2010-12-214374514344498,308,000449
2010-12-204284394264305,857,000430
2010-12-174234324234263,237,000426
2010-12-164264274234262,307,000426
2010-12-154264304224243,248,000424
2010-12-144274314234282,834,000428
2010-12-134244334224283,098,000428
2010-12-104314314194206,098,000420
2010-12-094364384294312,412,000431
2010-12-084274374254365,879,000436
2010-12-074204294134256,233,000425
2010-12-064254284214243,949,000424
2010-12-034274294204223,222,000422
2010-12-024204244144193,068,000419
2010-12-014094134074113,408,000411
2010-11-304194224114133,855,000413
2010-11-294204294194224,939,000422
2010-11-264164224144164,670,000416
2010-11-254044194034158,366,000415
2010-11-243874033873995,165,000399
2010-11-223864023863985,771,000398
2010-11-193943943813832,585,000383
2010-11-183753883723866,601,000386
2010-11-173793833723795,514,000379
2010-11-163783893753875,228,000387
2010-11-153743833703784,057,000378
2010-11-123843883793822,961,000382
2010-11-113853853803842,013,000384
2010-11-103763793733792,465,000379
2010-11-093723803713733,625,000373
2010-11-083643783643766,448,000376
2010-11-053573683573635,953,000363
2010-11-043543553473515,994,000351
2010-11-023473473333395,180,000339
2010-11-013523583453477,649,000347
2010-10-2938138234834818,592,000348
2010-10-284044104004055,025,000405
2010-10-273964173964129,399,000412
2010-10-263793963793924,668,000392
2010-10-253763893763853,450,000385
2010-10-223713833713814,084,000381
2010-10-213743743653683,011,000368
2010-10-203713723633692,345,000369
2010-10-193703763703732,452,000373
2010-10-183723773713732,850,000373
2010-10-153703763693723,430,000372
2010-10-143783873723746,360,000374
2010-10-133793853773813,521,000381
2010-10-123843893703734,178,000373
2010-10-084014013873872,913,000387
2010-10-073984043984001,971,000400
2010-10-063984043964032,618,000403
2010-10-053973993863964,033,000396
2010-10-043964043933994,887,000399
2010-10-014074093963974,380,000397
2010-09-304134184034033,194,000403
2010-09-294114204114163,262,000416
2010-09-284054104014061,796,000406
2010-09-274014074004052,542,000405
2010-09-244024093953984,104,000398
2010-09-224104124054072,178,000407
2010-09-214204224114142,594,000414
2010-09-174204234084175,622,000417
2010-09-164254294104173,721,000417
2010-09-154044234024184,613,000418
2010-09-143994143984104,419,000410
2010-09-134004023953981,971,000398
2010-09-103853953833944,153,000394
2010-09-093873903843851,416,000385
2010-09-083773823733792,636,000379
2010-09-073853913813822,265,000382
2010-09-063863923843911,966,000391
2010-09-033803833793822,410,000382
2010-09-023803853783812,942,000381
2010-09-013653713653682,911,000368
2010-08-313743773703702,393,000370
2010-08-303873903803831,893,000383
2010-08-273653843643793,232,000379
2010-08-263723743643672,976,000367
2010-08-253633793633714,226,000371
2010-08-243653733623702,744,000370
2010-08-233763823703712,597,000371
2010-08-203783883773813,623,000381
2010-08-193733883733874,289,000387
2010-08-183743813733733,245,000373
2010-08-173673743663721,862,000372
2010-08-163733753653752,671,000375
2010-08-133743823683813,174,000381
2010-08-123633773583764,263,000376
2010-08-113863893743752,689,000375
2010-08-103993993903952,141,000395
2010-08-093933943873911,816,000391
2010-08-063844013833994,239,000399
2010-08-053903953893913,835,000391
2010-08-043923933773794,202,000379
2010-08-033893933893934,004,000393
2010-08-023843913833864,487,000386
2010-07-303923923743807,179,000380
2010-07-293943983893908,781,000390
2010-07-284034144004136,212,000413
2010-07-273894023893964,717,000396
2010-07-263923943863885,134,000388
2010-07-233954023903928,294,000392
2010-07-223943953863893,751,000389
2010-07-214224233913936,828,000393
2010-07-204154214104172,386,000417
2010-07-164314334144192,984,000419
2010-07-154404414354371,783,000437
2010-07-144364474344443,178,000444
2010-07-134314354194213,632,000421
2010-07-124264384264301,850,000430
2010-07-094304344234282,903,000428
2010-07-084304324224252,734,000425
2010-07-074234244094143,564,000414
2010-07-064104264094253,582,000425
2010-07-054164224144182,732,000418
2010-07-024174254164223,908,000422
2010-07-014354364194204,057,000420
2010-06-304364444324433,297,000443
2010-06-294594684474502,113,000450
2010-06-284694714594622,395,000462
2010-06-254664714594612,325,000461
2010-06-244744824684742,269,000474
2010-06-234824834774802,811,000480
2010-06-224975024884903,862,000490
2010-06-214915054915023,218,000502
2010-06-184834874764833,397,000483
2010-06-175015014834873,833,000487
2010-06-165005095005013,148,000501
2010-06-154894974834923,607,000492
2010-06-144824944804932,853,000493
2010-06-114774794714766,981,000476
2010-06-104484724444707,946,000470
2010-06-094534544354405,688,000440
2010-06-084434594414583,978,000458
2010-06-074604604474514,305,000451
2010-06-044674774664683,264,000468
2010-06-034484664474665,559,000466
2010-06-024444534354404,431,000440
2010-06-014614634514522,048,000452
2010-05-314504674504602,800,000460
2010-05-284564644454555,060,000455
2010-05-274234504184485,459,000448
2010-05-264374434194316,353,000431
2010-05-254544574274345,519,000434
2010-05-244504654454624,020,000462
2010-05-214644644504565,933,000456
2010-05-204824894664725,735,000472
2010-05-194604874574829,465,000482
2010-05-184914944624676,330,000467
2010-05-175055064754836,896,000483
2010-05-145145234985156,214,000515
2010-05-134965224955176,895,000517
2010-05-124704914694888,614,000488
2010-05-114744794614623,866,000462
2010-05-104434614414603,768,000460
2010-05-074364574354514,208,000451
2010-05-064714724584603,758,000460
2010-04-304844844724795,677,000479
2010-04-284524624464526,457,000452
2010-04-274504644334608,420,000460
2010-04-264214404204395,189,000439
2010-04-234184254124133,852,000413
2010-04-224254314174194,689,000419
2010-04-214134274104255,134,000425
2010-04-204094163974004,471,000400
2010-04-194124134044043,322,000404
2010-04-164144314144229,859,000422
2010-04-153954103904074,681,000407
2010-04-143933943863872,259,000387
2010-04-133953953873931,712,000393
2010-04-123953963933931,186,000393
2010-04-093883943843884,778,000388
2010-04-084004003873904,280,000390
2010-04-073944013913972,874,000397
2010-04-064004013913942,469,000394
2010-04-053974043964012,351,000401
2010-04-023943963913921,916,000392
2010-04-013943963893944,012,000394
2010-03-314024023923952,414,000395
2010-03-303944033914022,124,000402
2010-03-293873943843932,274,000393
2010-03-263953953863942,190,000394
2010-03-253923963903922,411,000392
2010-03-243944013923942,534,000394
2010-03-233803893803881,179,000388
2010-03-193903903853861,922,000386
2010-03-183893923823822,410,000382
2010-03-173793933783883,423,000388
2010-03-163743823743751,589,000375
2010-03-153783833733792,348,000379
2010-03-123663763663736,820,000373
2010-03-113583623563601,601,000360
2010-03-103483593483581,589,000358
2010-03-093513543493491,084,000349
2010-03-083533593533563,419,000356
2010-03-053373463363451,895,000345
2010-03-043343353303301,333,000330
2010-03-033353383313381,274,000338
2010-03-023363403303341,661,000334
2010-03-01336339329338826,000338
2010-02-263323373293311,226,000331
2010-02-253343373283291,373,000329
2010-02-243333363313342,042,000334
2010-02-233383433373411,359,000341
2010-02-223413523383454,116,000345
2010-02-193313373263262,053,000326
2010-02-183313363273281,137,000328
2010-02-173253313243311,910,000331
2010-02-16320323317318757,000318
2010-02-153283283193192,151,000319
2010-02-123383383253272,906,000327
2010-02-103363403343372,076,000337
2010-02-093243343233322,678,000332
2010-02-083333383293321,736,000332
2010-02-053383423303342,849,000334
2010-02-043653653433462,484,000346
2010-02-033523623493562,423,000356
2010-02-023423513413491,365,000349
2010-02-013453453313362,450,000336
2010-01-293443473393402,508,000340
2010-01-283463523393463,259,000346
2010-01-273553593463484,000,000348
2010-01-263503653503524,130,000352
2010-01-253403533343494,226,000349
2010-01-223443463373452,709,000345
2010-01-213463553443522,450,000352
2010-01-203533573453461,643,000346
2010-01-193503513443451,025,000345
2010-01-183503513423502,182,000350
2010-01-153553593433493,354,000349
2010-01-143383533373492,756,000349
2010-01-133343433333372,900,000337
2010-01-123303383253353,453,000335
2010-01-083233333203334,198,000333
2010-01-073203223153161,715,000316
2010-01-063213233163201,121,000320
2010-01-053263283203201,216,000320
2010-01-043203243193231,299,000323

分割・併合履歴 : なし