7205 日野自動車(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	750	777	749	773	3,627,000	773
2012-12-27	733	744	728	737	1,904,000	737
2012-12-26	730	735	714	724	2,312,000	724
2012-12-25	716	729	714	716	919,000	716
2012-12-21	732	737	709	709	2,210,000	709
2012-12-20	727	731	718	719	2,337,000	719
2012-12-19	710	734	709	734	3,973,000	734
2012-12-18	686	702	683	696	2,821,000	696
2012-12-17	701	707	691	691	2,463,000	691
2012-12-14	687	696	680	691	5,047,000	691
2012-12-13	697	702	692	695	2,762,000	695
2012-12-12	704	705	688	694	2,423,000	694
2012-12-11	690	698	690	694	1,568,000	694
2012-12-10	712	712	691	700	1,997,000	700
2012-12-07	710	713	706	709	1,304,000	709
2012-12-06	714	718	711	714	1,433,000	714
2012-12-05	698	715	697	704	1,489,000	704
2012-12-04	704	710	699	705	1,613,000	705
2012-12-03	716	720	708	712	1,769,000	712
2012-11-30	710	713	701	708	2,007,000	708
2012-11-29	699	706	697	703	2,032,000	703
2012-11-28	690	706	688	692	1,597,000	692
2012-11-27	704	714	696	704	2,438,000	704
2012-11-26	700	716	698	708	3,660,000	708
2012-11-22	676	689	672	687	2,321,000	687
2012-11-21	653	670	652	661	2,770,000	661
2012-11-20	660	660	644	649	1,843,000	649
2012-11-19	654	659	651	652	2,058,000	652
2012-11-16	624	643	623	640	3,606,000	640
2012-11-15	609	624	609	620	2,175,000	620
2012-11-14	618	619	604	606	2,235,000	606
2012-11-13	624	631	620	623	2,555,000	623
2012-11-12	618	622	616	617	1,731,000	617
2012-11-09	619	627	611	623	2,280,000	623
2012-11-08	603	623	603	622	2,268,000	622
2012-11-07	622	627	611	617	2,466,000	617
2012-11-06	632	634	617	620	2,205,000	620
2012-11-05	623	639	623	636	1,610,000	636
2012-11-02	631	638	626	630	2,945,000	630
2012-11-01	619	627	614	623	2,113,000	623
2012-10-31	612	628	611	616	3,787,000	616
2012-10-30	607	630	605	621	7,626,000	621
2012-10-29	597	606	593	603	3,937,000	603
2012-10-26	589	600	587	597	5,185,000	597
2012-10-25	578	584	575	582	2,497,000	582
2012-10-24	579	587	577	581	2,753,000	581
2012-10-23	580	588	578	584	2,647,000	584
2012-10-22	563	575	559	571	2,948,000	571
2012-10-19	579	581	557	573	8,054,000	573
2012-10-18	575	587	574	579	2,368,000	579
2012-10-17	577	577	568	571	2,061,000	571
2012-10-16	573	576	567	570	2,445,000	570
2012-10-15	555	570	552	568	3,120,000	568
2012-10-12	545	560	545	552	4,189,000	552
2012-10-11	534	541	531	535	2,835,000	535
2012-10-10	530	540	528	536	2,450,000	536
2012-10-09	549	558	543	544	2,524,000	544
2012-10-05	546	557	543	554	3,608,000	554
2012-10-04	530	558	530	550	5,540,000	550
2012-10-03	512	534	511	529	4,571,000	529
2012-10-02	517	520	511	512	2,093,000	512
2012-10-01	505	512	496	511	3,274,000	511
2012-09-28	517	518	505	511	2,275,000	511
2012-09-27	510	516	507	513	2,809,000	513
2012-09-26	522	529	513	514	2,270,000	514
2012-09-25	525	529	520	527	3,227,000	527
2012-09-24	535	539	530	532	1,973,000	532
2012-09-21	549	551	539	540	2,312,000	540
2012-09-20	566	569	552	554	3,253,000	554
2012-09-19	555	566	544	562	3,065,000	562
2012-09-18	559	559	547	549	2,543,000	549
2012-09-14	546	559	546	555	3,225,000	555
2012-09-13	545	546	538	542	1,117,000	542
2012-09-12	538	546	533	544	2,473,000	544
2012-09-11	534	535	527	531	1,270,000	531
2012-09-10	544	544	530	539	2,168,000	539
2012-09-07	550	552	544	549	1,856,000	549
2012-09-06	530	534	524	533	2,256,000	533
2012-09-05	542	543	529	531	1,419,000	531
2012-09-04	541	541	534	538	1,742,000	538
2012-09-03	541	546	537	541	1,716,000	541
2012-08-31	551	551	537	540	3,377,000	540
2012-08-30	569	569	551	557	2,919,000	557
2012-08-29	581	585	574	577	1,548,000	577
2012-08-28	581	584	571	575	1,838,000	575
2012-08-27	580	583	577	579	1,212,000	579
2012-08-24	568	575	564	573	1,419,000	573
2012-08-23	566	578	564	575	1,335,000	575
2012-08-22	582	583	569	575	1,794,000	575
2012-08-21	585	588	581	584	884,000	584
2012-08-20	587	590	582	587	2,125,000	587
2012-08-17	570	586	568	584	2,583,000	584
2012-08-16	556	573	556	567	1,886,000	567
2012-08-15	554	558	544	551	1,808,000	551
2012-08-14	563	574	548	551	3,513,000	551
2012-08-13	558	563	556	559	813,000	559
2012-08-10	568	573	556	561	1,674,000	561
2012-08-09	563	572	556	569	1,901,000	569
2012-08-08	572	577	562	568	2,618,000	568
2012-08-07	544	563	543	561	2,771,000	561
2012-08-06	537	548	537	541	2,090,000	541
2012-08-03	538	538	522	527	2,626,000	527
2012-08-02	533	549	533	543	2,636,000	543
2012-08-01	540	541	531	535	1,797,000	535
2012-07-31	541	549	536	546	3,262,000	546
2012-07-30	533	540	531	539	2,059,000	539
2012-07-27	530	546	521	526	4,569,000	526
2012-07-26	524	527	498	510	6,052,000	510
2012-07-25	534	534	514	519	3,675,000	519
2012-07-24	526	539	520	537	4,103,000	537
2012-07-23	526	531	521	525	2,508,000	525
2012-07-20	544	545	533	536	2,381,000	536
2012-07-19	539	546	534	543	2,818,000	543
2012-07-18	547	549	533	534	3,570,000	534
2012-07-17	551	555	539	539	2,912,000	539
2012-07-13	543	556	542	550	5,534,000	550
2012-07-12	575	575	549	550	4,501,000	550
2012-07-11	571	576	567	575	2,617,000	575
2012-07-10	586	589	574	574	2,054,000	574
2012-07-09	595	598	585	586	1,935,000	586
2012-07-06	607	613	594	599	3,763,000	599
2012-07-05	608	613	604	612	2,701,000	612
2012-07-04	597	609	596	607	2,673,000	607
2012-07-03	581	597	581	595	3,018,000	595
2012-07-02	577	583	570	579	2,918,000	579
2012-06-29	561	576	557	572	3,134,000	572
2012-06-28	560	564	554	562	2,692,000	562
2012-06-27	552	555	544	553	1,944,000	553
2012-06-26	556	557	546	551	3,713,000	551
2012-06-25	568	569	560	560	1,732,000	560
2012-06-22	553	563	551	559	2,076,000	559
2012-06-21	546	564	546	561	2,355,000	561
2012-06-20	550	553	542	546	1,932,000	546
2012-06-19	548	552	540	544	1,914,000	544
2012-06-18	546	554	546	550	2,253,000	550
2012-06-15	539	547	532	534	2,917,000	534
2012-06-14	528	536	522	534	2,751,000	534
2012-06-13	530	533	521	533	2,159,000	533
2012-06-12	513	532	513	530	2,548,000	530
2012-06-11	523	533	523	527	2,764,000	527
2012-06-08	520	522	505	510	4,912,000	510
2012-06-07	515	520	507	515	2,263,000	515
2012-06-06	497	507	493	505	2,684,000	505
2012-06-05	491	495	481	493	3,873,000	493
2012-06-04	492	494	485	490	2,444,000	490
2012-06-01	517	517	503	505	3,212,000	505
2012-05-31	518	522	512	521	2,487,000	521
2012-05-30	516	526	515	525	2,663,000	525
2012-05-29	519	524	505	523	4,436,000	523
2012-05-28	535	535	519	524	2,225,000	524
2012-05-25	521	536	521	531	3,323,000	531
2012-05-24	528	529	515	522	2,143,000	522
2012-05-23	533	535	524	527	3,197,000	527
2012-05-22	525	531	524	527	1,568,000	527
2012-05-21	508	523	508	518	1,950,000	518
2012-05-18	522	522	508	515	2,812,000	515
2012-05-17	521	536	518	533	2,739,000	533
2012-05-16	545	551	518	527	5,144,000	527
2012-05-15	554	554	532	544	4,013,000	544
2012-05-14	568	568	558	558	1,953,000	558
2012-05-11	552	566	552	560	3,451,000	560
2012-05-10	550	558	542	552	2,192,000	552
2012-05-09	568	568	550	555	2,910,000	555
2012-05-08	558	573	555	569	3,287,000	569
2012-05-07	562	568	549	551	2,346,000	551
2012-05-02	568	577	566	574	2,081,000	574
2012-05-01	562	569	553	562	1,890,000	562
2012-04-27	580	584	566	570	2,927,000	570
2012-04-26	573	582	571	575	2,735,000	575
2012-04-25	562	567	556	567	1,267,000	567
2012-04-24	554	560	550	556	2,110,000	556
2012-04-23	568	569	557	564	1,259,000	564
2012-04-20	570	570	557	562	1,443,000	562
2012-04-19	564	571	558	567	2,444,000	567
2012-04-18	556	568	556	565	1,737,000	565
2012-04-17	552	556	542	546	2,812,000	546
2012-04-16	553	556	540	542	1,791,000	542
2012-04-13	558	563	554	559	4,218,000	559
2012-04-12	545	561	542	558	4,737,000	558
2012-04-11	536	554	531	536	7,243,000	536
2012-04-10	559	578	546	551	6,641,000	551
2012-04-09	557	558	549	552	2,480,000	552
2012-04-06	576	576	566	567	2,388,000	567
2012-04-05	584	585	570	584	3,102,000	584
2012-04-04	602	603	583	588	2,686,000	588
2012-04-03	600	604	593	602	1,719,000	602
2012-04-02	602	612	601	604	2,628,000	604
2012-03-30	595	600	588	598	2,076,000	598
2012-03-29	595	598	592	594	1,426,000	594
2012-03-28	588	599	586	597	1,346,000	597
2012-03-27	590	594	587	591	1,923,000	591
2012-03-26	575	586	574	579	1,889,000	579
2012-03-23	569	576	569	573	1,433,000	573
2012-03-22	574	585	572	579	2,359,000	579
2012-03-21	576	579	573	576	1,380,000	576
2012-03-19	584	586	579	581	2,043,000	581
2012-03-16	594	594	581	584	2,451,000	584
2012-03-15	585	597	581	593	2,682,000	593
2012-03-14	586	588	577	577	2,366,000	577
2012-03-13	580	586	571	572	2,304,000	572
2012-03-12	587	587	578	579	1,666,000	579
2012-03-09	573	584	568	577	5,933,000	577
2012-03-08	563	565	554	563	3,333,000	563
2012-03-07	554	562	552	560	3,255,000	560
2012-03-06	565	572	558	564	2,473,000	564
2012-03-05	562	571	557	563	2,531,000	563
2012-03-02	580	580	554	563	5,011,000	563
2012-03-01	584	587	567	574	2,758,000	574
2012-02-29	580	586	576	578	2,477,000	578
2012-02-28	570	577	562	575	2,781,000	575
2012-02-27	575	579	571	575	3,211,000	575
2012-02-24	566	569	562	565	1,968,000	565
2012-02-23	564	570	556	569	3,441,000	569
2012-02-22	551	564	551	560	2,457,000	560
2012-02-21	549	554	545	550	1,341,000	550
2012-02-20	555	560	552	554	1,451,000	554
2012-02-17	550	552	541	544	2,185,000	544
2012-02-16	538	546	535	538	1,959,000	538
2012-02-15	529	546	528	541	2,545,000	541
2012-02-14	520	528	519	526	2,235,000	526
2012-02-13	512	521	511	519	905,000	519
2012-02-10	526	526	515	516	1,632,000	516
2012-02-09	520	525	516	525	1,913,000	525
2012-02-08	527	530	518	522	1,648,000	522
2012-02-07	525	526	514	519	2,430,000	519
2012-02-06	522	532	520	529	2,670,000	529
2012-02-03	519	519	506	512	2,778,000	512
2012-02-02	514	525	511	521	3,367,000	521
2012-02-01	490	504	490	504	3,263,000	504
2012-01-31	497	511	486	489	4,035,000	489
2012-01-30	507	507	490	500	3,280,000	500
2012-01-27	514	516	508	512	1,323,000	512
2012-01-26	514	517	510	511	1,323,000	511
2012-01-25	506	514	506	509	1,863,000	509
2012-01-24	502	507	502	503	1,493,000	503
2012-01-23	497	501	496	498	896,000	498
2012-01-20	499	503	495	500	2,762,000	500
2012-01-19	492	502	492	494	1,994,000	494
2012-01-18	488	495	484	487	1,598,000	487
2012-01-17	480	489	480	487	1,525,000	487
2012-01-16	475	480	469	479	1,359,000	479
2012-01-13	474	477	472	474	2,258,000	474
2012-01-12	466	468	460	467	1,395,000	467
2012-01-11	462	467	460	467	887,000	467
2012-01-10	459	463	457	459	1,186,000	459
2012-01-06	465	467	452	459	1,632,000	459
2012-01-05	462	469	461	468	1,420,000	468
2012-01-04	470	473	463	466	1,826,000	466

分割・併合履歴：なし