7205 日野自動車(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	465	468	463	467	772,000	467
2011-12-29	462	466	458	466	842,000	466
2011-12-28	459	462	459	461	733,000	461
2011-12-27	460	461	457	460	369,000	460
2011-12-26	464	467	460	463	567,000	463
2011-12-22	465	465	454	456	1,354,000	456
2011-12-21	463	469	463	465	1,918,000	465
2011-12-20	453	458	451	455	1,501,000	455
2011-12-19	444	449	442	445	1,012,000	445
2011-12-16	445	448	438	445	2,791,000	445
2011-12-15	450	450	442	443	2,252,000	443
2011-12-14	461	464	453	455	2,098,000	455
2011-12-13	464	470	463	468	1,095,000	468
2011-12-12	473	478	469	472	1,539,000	472
2011-12-09	457	470	457	465	4,365,000	465
2011-12-08	477	477	464	467	1,328,000	467
2011-12-07	468	477	468	475	1,375,000	475
2011-12-06	473	477	462	466	1,704,000	466
2011-12-05	481	482	477	481	1,308,000	481
2011-12-02	472	482	468	480	1,589,000	480
2011-12-01	476	479	470	472	1,579,000	472
2011-11-30	464	464	457	463	1,901,000	463
2011-11-29	453	465	452	463	2,525,000	463
2011-11-28	453	457	449	450	1,917,000	450
2011-11-25	442	454	442	450	1,284,000	450
2011-11-24	446	449	442	444	1,170,000	444
2011-11-22	447	457	447	451	1,610,000	451
2011-11-21	457	461	451	455	932,000	455
2011-11-18	459	459	454	456	1,716,000	456
2011-11-17	462	468	455	465	2,144,000	465
2011-11-16	471	472	461	462	1,483,000	462
2011-11-15	475	475	470	473	1,142,000	473
2011-11-14	476	479	473	476	1,519,000	476
2011-11-11	470	471	467	468	1,883,000	468
2011-11-10	460	469	460	467	2,590,000	467
2011-11-09	470	471	461	469	2,846,000	469
2011-11-08	461	468	459	460	1,319,000	460
2011-11-07	461	465	457	461	2,009,000	461
2011-11-04	456	462	453	460	1,555,000	460
2011-11-02	457	457	446	448	2,356,000	448
2011-11-01	468	470	464	465	2,292,000	465
2011-10-31	461	476	459	469	3,490,000	469
2011-10-28	456	461	451	460	3,260,000	460
2011-10-27	446	451	440	448	1,362,000	448
2011-10-26	435	446	432	441	1,841,000	441
2011-10-25	448	450	440	441	1,233,000	441
2011-10-24	443	448	437	448	1,823,000	448
2011-10-21	445	447	428	439	3,691,000	439
2011-10-20	457	457	446	447	1,662,000	447
2011-10-19	460	460	451	456	1,441,000	456
2011-10-18	460	460	454	456	1,917,000	456
2011-10-17	461	471	459	469	1,403,000	469
2011-10-14	461	461	451	454	2,224,000	454
2011-10-13	467	469	459	461	1,839,000	461
2011-10-12	458	462	450	459	1,907,000	459
2011-10-11	457	465	455	461	2,494,000	461
2011-10-07	459	460	440	443	4,234,000	443
2011-10-06	451	463	451	456	2,295,000	456
2011-10-05	445	448	433	447	3,149,000	447
2011-10-04	440	441	434	441	3,671,000	441
2011-10-03	453	459	443	452	3,554,000	452
2011-09-30	465	470	459	466	3,176,000	466
2011-09-29	445	470	444	469	4,318,000	469
2011-09-28	434	452	430	450	2,606,000	450
2011-09-27	422	435	421	435	4,041,000	435
2011-09-26	426	426	410	414	2,378,000	414
2011-09-22	434	434	423	426	2,622,000	426
2011-09-21	430	443	428	441	3,061,000	441
2011-09-20	438	438	423	424	1,769,000	424
2011-09-16	431	439	427	437	2,103,000	437
2011-09-15	419	424	416	424	2,023,000	424
2011-09-14	419	424	408	411	2,895,000	411
2011-09-13	412	418	406	415	2,449,000	415
2011-09-12	407	409	400	406	1,920,000	406
2011-09-09	417	424	415	417	4,481,000	417
2011-09-08	420	420	411	416	2,736,000	416
2011-09-07	419	420	411	416	2,875,000	416
2011-09-06	415	417	404	404	4,689,000	404
2011-09-05	439	439	425	426	3,438,000	426
2011-09-02	447	452	440	442	2,982,000	442
2011-09-01	446	452	444	447	3,243,000	447
2011-08-31	437	445	437	441	3,828,000	441
2011-08-30	433	445	433	442	5,222,000	442
2011-08-29	418	432	408	425	5,715,000	425
2011-08-26	397	415	396	414	4,078,000	414
2011-08-25	392	406	391	403	4,421,000	403
2011-08-24	392	398	383	386	7,045,000	386
2011-08-23	382	385	373	384	5,347,000	384
2011-08-22	392	396	380	381	5,679,000	381
2011-08-19	419	419	397	400	5,051,000	400
2011-08-18	437	438	426	428	4,154,000	428
2011-08-17	428	431	423	429	1,702,000	429
2011-08-16	425	430	425	430	1,597,000	430
2011-08-15	422	425	419	424	1,625,000	424
2011-08-12	425	425	412	414	3,124,000	414
2011-08-11	418	424	418	423	2,704,000	423
2011-08-10	436	437	426	428	2,701,000	428
2011-08-09	408	424	398	422	5,821,000	422
2011-08-08	435	438	421	423	3,478,000	423
2011-08-05	438	447	435	442	2,437,000	442
2011-08-04	465	473	459	461	2,756,000	461
2011-08-03	477	478	465	465	1,634,000	465
2011-08-02	483	487	479	482	1,892,000	482
2011-08-01	483	490	480	484	1,310,000	484
2011-07-29	479	482	477	479	1,111,000	479
2011-07-28	477	481	477	478	1,562,000	478
2011-07-27	481	486	474	484	2,887,000	484
2011-07-26	482	493	482	489	2,291,000	489
2011-07-25	483	488	479	481	1,437,000	481
2011-07-22	487	491	482	486	1,594,000	486
2011-07-21	483	484	480	483	1,812,000	483
2011-07-20	480	483	478	481	1,559,000	481
2011-07-19	477	478	472	473	989,000	473
2011-07-15	471	477	468	477	1,221,000	477
2011-07-14	467	475	465	471	1,662,000	471
2011-07-13	466	472	464	470	1,657,000	470
2011-07-12	465	469	463	467	1,657,000	467
2011-07-11	474	475	470	471	960,000	471
2011-07-08	477	480	474	477	2,253,000	477
2011-07-07	471	473	466	468	2,810,000	468
2011-07-06	472	475	467	474	2,257,000	474
2011-07-05	473	475	469	473	1,325,000	473
2011-07-04	474	478	473	474	1,365,000	474
2011-07-01	470	470	464	467	1,955,000	467
2011-06-30	467	469	462	467	2,228,000	467
2011-06-29	467	467	462	466	1,996,000	466
2011-06-28	465	467	462	463	1,448,000	463
2011-06-27	461	464	459	461	1,474,000	461
2011-06-24	462	467	458	465	2,426,000	465
2011-06-23	452	462	450	459	3,396,000	459
2011-06-22	451	458	451	457	2,345,000	457
2011-06-21	444	451	444	449	2,645,000	449
2011-06-20	448	449	439	441	2,184,000	441
2011-06-17	448	451	436	442	3,833,000	442
2011-06-16	454	454	444	447	2,652,000	447
2011-06-15	460	462	451	453	6,236,000	453
2011-06-14	432	438	429	434	3,627,000	434
2011-06-13	439	440	429	432	3,418,000	432
2011-06-10	443	447	440	447	4,745,000	447
2011-06-09	433	438	427	438	2,073,000	438
2011-06-08	432	435	426	432	1,746,000	432
2011-06-07	424	434	421	431	3,309,000	431
2011-06-06	430	430	423	428	3,064,000	428
2011-06-03	435	443	432	433	2,329,000	433
2011-06-02	430	442	426	437	4,054,000	437
2011-06-01	447	449	441	441	3,501,000	441
2011-05-31	439	448	438	445	5,880,000	445
2011-05-30	439	442	428	435	6,393,000	435
2011-05-27	433	448	433	436	7,902,000	436
2011-05-26	421	433	421	432	4,379,000	432
2011-05-25	421	422	415	416	2,299,000	416
2011-05-24	416	423	415	419	3,783,000	419
2011-05-23	423	426	416	424	2,920,000	424
2011-05-20	426	431	424	426	3,574,000	426
2011-05-19	426	427	417	426	5,326,000	426
2011-05-18	415	425	410	420	3,970,000	420
2011-05-17	415	419	409	417	3,358,000	417
2011-05-16	421	422	413	419	4,100,000	419
2011-05-13	431	432	415	424	7,191,000	424
2011-05-12	416	441	414	434	8,292,000	434
2011-05-11	410	435	410	421	8,309,000	421
2011-05-10	390	414	381	408	8,375,000	408
2011-05-09	390	392	385	386	1,342,000	386
2011-05-06	390	393	386	392	1,663,000	392
2011-05-02	391	402	389	402	2,654,000	402
2011-04-28	374	385	373	381	5,770,000	381
2011-04-27	393	395	389	390	2,405,000	390
2011-04-26	392	394	387	387	3,252,000	387
2011-04-25	405	407	397	397	2,142,000	397
2011-04-22	393	406	392	402	5,245,000	402
2011-04-21	392	398	390	395	2,724,000	395
2011-04-20	381	394	380	391	5,371,000	391
2011-04-19	385	388	378	381	6,251,000	381
2011-04-18	383	385	374	377	3,599,000	377
2011-04-15	377	388	375	382	4,878,000	382
2011-04-14	365	383	365	379	6,200,000	379
2011-04-13	381	384	373	381	5,925,000	381
2011-04-12	392	392	377	379	6,412,000	379
2011-04-11	390	405	390	400	4,689,000	400
2011-04-08	390	401	387	400	5,711,000	400
2011-04-07	402	403	396	398	2,886,000	398
2011-04-06	398	410	398	401	8,463,000	401
2011-04-05	394	398	389	393	3,374,000	393
2011-04-04	404	406	391	394	3,233,000	394
2011-04-01	401	403	392	401	4,092,000	401
2011-03-31	411	415	404	407	1,751,000	407
2011-03-30	393	404	391	404	2,066,000	404
2011-03-29	389	397	382	393	3,832,000	393
2011-03-28	384	393	383	393	2,703,000	393
2011-03-25	400	402	382	387	2,783,000	387
2011-03-24	392	397	390	396	3,525,000	396
2011-03-23	394	394	384	388	3,455,000	388
2011-03-22	395	398	390	397	3,938,000	397
2011-03-18	373	386	366	380	6,741,000	380
2011-03-17	339	359	333	351	6,210,000	351
2011-03-16	362	367	348	363	7,007,000	363
2011-03-15	369	371	309	335	5,603,000	335
2011-03-14	398	400	382	389	5,074,000	389
2011-03-11	426	428	420	421	6,885,000	421
2011-03-10	437	439	432	434	2,722,000	434
2011-03-09	444	449	439	440	2,630,000	440
2011-03-08	441	447	440	444	2,081,000	444
2011-03-07	447	448	440	442	1,772,000	442
2011-03-04	456	456	450	452	1,886,000	452
2011-03-03	444	447	442	447	1,979,000	447
2011-03-02	446	450	442	444	2,912,000	444
2011-03-01	457	457	448	454	2,959,000	454
2011-02-28	448	454	444	451	6,181,000	451
2011-02-25	444	455	444	453	3,829,000	453
2011-02-24	454	454	442	443	3,015,000	443
2011-02-23	458	462	455	458	3,172,000	458
2011-02-22	470	471	463	466	3,246,000	466
2011-02-21	470	481	466	478	3,702,000	478
2011-02-18	484	486	474	476	2,860,000	476
2011-02-17	476	487	474	481	4,338,000	481
2011-02-16	470	484	469	477	5,947,000	477
2011-02-15	465	469	463	466	3,528,000	466
2011-02-14	449	461	446	460	4,354,000	460
2011-02-10	440	445	437	441	3,133,000	441
2011-02-09	452	454	443	444	2,466,000	444
2011-02-08	456	456	444	446	2,482,000	446
2011-02-07	457	458	451	452	3,051,000	452
2011-02-04	451	453	448	451	2,834,000	451
2011-02-03	450	453	442	443	4,319,000	443
2011-02-02	448	457	441	453	6,082,000	453
2011-02-01	463	467	436	440	10,081,000	440
2011-01-31	455	472	444	462	7,050,000	462
2011-01-28	461	465	459	460	2,267,000	460
2011-01-27	458	466	456	465	3,293,000	465
2011-01-26	454	462	453	456	2,786,000	456
2011-01-25	452	461	446	455	4,709,000	455
2011-01-24	458	463	453	456	3,732,000	456
2011-01-21	470	474	457	459	5,306,000	459
2011-01-20	473	474	463	465	3,110,000	465
2011-01-19	465	473	464	469	2,840,000	469
2011-01-18	460	466	457	462	1,744,000	462
2011-01-17	468	469	457	459	1,941,000	459
2011-01-14	460	468	459	460	3,158,000	460
2011-01-13	474	476	465	467	2,658,000	467
2011-01-12	486	487	465	467	3,397,000	467
2011-01-11	472	483	470	480	3,037,000	480
2011-01-07	463	478	462	473	4,553,000	473
2011-01-06	460	468	460	464	4,751,000	464
2011-01-05	448	455	446	452	4,717,000	452
2011-01-04	446	449	445	447	2,139,000	447

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31