1. HOME >
  2. 株価時系列 >
  3. 7205 >
  4. 2013年

7205 日野自動車(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6591,6631,6321,6521,684,0001,652
2013-12-271,6481,6551,6171,6291,345,0001,629
2013-12-261,6111,6461,6101,6371,536,0001,637
2013-12-251,5911,6101,5881,6072,450,0001,607
2013-12-241,5841,6031,5811,5933,904,0001,593
2013-12-201,5501,5721,5481,5512,161,0001,551
2013-12-191,5521,5791,5511,5613,746,0001,561
2013-12-181,5001,5391,4861,5392,785,0001,539
2013-12-171,4681,4961,4671,4902,151,0001,490
2013-12-161,4871,4871,4471,4492,345,0001,449
2013-12-131,4741,5131,4721,4964,485,0001,496
2013-12-121,5151,5191,4771,4862,728,0001,486
2013-12-111,5231,5321,5081,5232,021,0001,523
2013-12-101,5521,5541,5371,5421,348,0001,542
2013-12-091,5461,5551,5381,5542,018,0001,554
2013-12-061,5121,5261,4991,5192,367,0001,519
2013-12-051,5271,5541,5141,5192,925,0001,519
2013-12-041,5441,5551,5321,5432,154,0001,543
2013-12-031,5771,5911,5641,5712,951,0001,571
2013-12-021,5901,5991,5411,5513,181,0001,551
2013-11-291,5851,6001,5671,5872,847,0001,587
2013-11-281,5421,5901,5421,5893,112,0001,589
2013-11-271,5141,5391,5041,5301,948,0001,530
2013-11-261,4941,5251,4911,5172,381,0001,517
2013-11-251,5181,5181,4901,5041,445,0001,504
2013-11-221,5201,5221,4841,4942,922,0001,494
2013-11-211,5041,5201,4901,5042,360,0001,504
2013-11-201,5061,5151,4761,4771,681,0001,477
2013-11-191,4831,5091,4781,5042,646,0001,504
2013-11-181,4851,4981,4751,4833,049,0001,483
2013-11-151,4891,5231,4721,4773,705,0001,477
2013-11-141,4221,4691,4181,4524,066,0001,452
2013-11-131,3711,3981,3661,3963,013,0001,396
2013-11-121,3371,3631,3301,3581,457,0001,358
2013-11-111,3391,3551,3231,3391,820,0001,339
2013-11-081,2971,3171,2921,3152,100,0001,315
2013-11-071,3431,3551,3181,3181,908,0001,318
2013-11-061,3391,3551,3191,3421,646,0001,342
2013-11-051,3781,3801,3341,3431,751,0001,343
2013-11-011,3881,3891,3601,3661,612,0001,366
2013-10-311,3891,4061,3761,3793,018,0001,379
2013-10-301,3851,3971,3761,3883,859,0001,388
2013-10-291,4021,4041,3541,3553,703,0001,355
2013-10-281,3821,4181,3741,4171,811,0001,417
2013-10-251,3941,4001,3601,3632,326,0001,363
2013-10-241,4241,4331,3921,4131,809,0001,413
2013-10-231,4691,4691,4071,4072,340,0001,407
2013-10-221,4781,4811,4481,4551,765,0001,455
2013-10-211,4691,4851,4681,4841,217,0001,484
2013-10-181,4791,4791,4551,4601,208,0001,460
2013-10-171,4631,4801,4531,4752,181,0001,475
2013-10-161,4421,4471,4271,4351,020,0001,435
2013-10-151,4421,4501,4301,4331,173,0001,433
2013-10-111,4041,4311,4021,4312,621,0001,431
2013-10-101,3801,4011,3701,3802,167,0001,380
2013-10-091,2941,3661,2911,3642,183,0001,364
2013-10-081,3301,3351,3051,3222,539,0001,322
2013-10-071,3571,3701,3361,3381,471,0001,338
2013-10-041,3681,3861,3561,3582,288,0001,358
2013-10-031,3741,4041,3731,3912,333,0001,391
2013-10-021,4301,4471,3691,3742,787,0001,374
2013-10-011,4641,4871,4451,4452,375,0001,445
2013-09-301,4221,4671,4201,4442,677,0001,444
2013-09-271,4501,4551,4351,4521,781,0001,452
2013-09-261,4251,4581,4051,4581,999,0001,458
2013-09-251,4441,4551,4281,4301,651,0001,430
2013-09-241,4481,4781,4361,4472,679,0001,447
2013-09-201,5021,5101,4821,4962,580,0001,496
2013-09-191,4791,5021,4731,5023,699,0001,502
2013-09-181,4201,4461,4131,4212,722,0001,421
2013-09-171,3961,4191,3961,4061,893,0001,406
2013-09-131,3831,4141,3761,3974,055,0001,397
2013-09-121,3981,4181,3761,3823,386,0001,382
2013-09-111,3751,4001,3641,3963,542,0001,396
2013-09-101,3441,3481,3201,3451,825,0001,345
2013-09-091,3401,3481,3171,3322,252,0001,332
2013-09-061,3371,3401,3051,3112,794,0001,311
2013-09-051,3411,3551,3231,3352,869,0001,335
2013-09-041,2851,3161,2751,3143,645,0001,314
2013-09-031,3011,3371,3011,3261,864,0001,326
2013-09-021,2871,3041,2681,2741,833,0001,274
2013-08-301,3161,3401,2831,2873,050,0001,287
2013-08-291,2841,3191,2741,3004,459,0001,300
2013-08-281,2351,2751,2241,2672,845,0001,267
2013-08-271,3121,3251,2861,2922,696,0001,292
2013-08-261,3411,3471,3071,3141,619,0001,314
2013-08-231,3291,3511,3191,3304,094,0001,330
2013-08-221,3041,3041,2371,2716,731,0001,271
2013-08-211,3291,3421,3061,3244,396,0001,324
2013-08-201,4441,4441,3061,3217,398,0001,321
2013-08-191,4241,4481,4151,4441,473,0001,444
2013-08-161,4201,4601,4141,4401,864,0001,440
2013-08-151,4801,4991,4571,4631,755,0001,463
2013-08-141,5471,5541,4751,5133,048,0001,513
2013-08-131,4751,5051,4711,5011,994,0001,501
2013-08-121,4271,4411,4041,4272,372,0001,427
2013-08-091,4541,4701,4311,4472,822,0001,447
2013-08-081,4851,5011,4311,4333,439,0001,433
2013-08-071,5501,5661,5091,5093,039,0001,509
2013-08-061,5711,5881,5451,5882,235,0001,588
2013-08-051,5831,5951,5461,5521,898,0001,552
2013-08-021,5611,6021,5611,6022,288,0001,602
2013-08-011,4991,5321,4901,5154,238,0001,515
2013-07-311,5321,5521,5071,5073,812,0001,507
2013-07-301,5061,5881,5041,5584,111,0001,558
2013-07-291,5001,5601,4931,4965,472,0001,496
2013-07-261,6041,6141,5701,5773,673,0001,577
2013-07-251,6591,6881,6381,6542,458,0001,654
2013-07-241,6501,6791,6451,6751,760,0001,675
2013-07-231,6901,6941,6551,6683,371,0001,668
2013-07-221,6981,7251,6811,7193,714,0001,719
2013-07-191,7001,7121,6351,6783,641,0001,678
2013-07-181,6951,7051,6741,6942,841,0001,694
2013-07-171,6671,7061,6631,6952,974,0001,695
2013-07-161,6891,7061,6711,6824,740,0001,682
2013-07-121,6321,6641,6291,6543,616,0001,654
2013-07-111,6121,6391,6061,6322,683,0001,632
2013-07-101,6321,6561,6121,6413,351,0001,641
2013-07-091,6501,6541,6251,6444,451,0001,644
2013-07-081,6281,6561,5781,5792,598,0001,579
2013-07-051,5401,5851,5371,5852,419,0001,585
2013-07-041,5161,5421,5091,5251,518,0001,525
2013-07-031,5611,5721,5261,5332,636,0001,533
2013-07-021,5031,5351,4851,5353,588,0001,535
2013-07-011,4491,4681,4351,4643,256,0001,464
2013-06-281,4371,4751,4341,4563,265,0001,456
2013-06-271,3831,4231,3461,4204,653,0001,420
2013-06-261,3581,3931,3291,3657,239,0001,365
2013-06-251,3401,3401,2721,2994,575,0001,299
2013-06-241,3981,4001,3411,3461,867,0001,346
2013-06-211,2991,3781,2701,3687,066,0001,368
2013-06-201,3871,4041,3631,3793,672,0001,379
2013-06-191,3981,4211,3621,3763,158,0001,376
2013-06-181,3431,3981,3371,3833,969,0001,383
2013-06-171,2741,3221,2441,3134,622,0001,313
2013-06-141,3291,3501,2831,2926,717,0001,292
2013-06-131,3781,3811,2961,2965,956,0001,296
2013-06-121,4221,4411,3891,4382,571,0001,438
2013-06-111,4601,4981,4271,4535,018,0001,453
2013-06-101,4111,4521,3971,4463,201,0001,446
2013-06-071,3221,3771,3031,3444,939,0001,344
2013-06-061,3611,4131,3371,3523,868,0001,352
2013-06-051,4641,4991,3961,3965,050,0001,396
2013-06-041,3801,4501,3151,4405,199,0001,440
2013-06-031,4301,4761,4111,4124,121,0001,412
2013-05-311,5171,5271,4791,4813,963,0001,481
2013-05-301,5231,5591,4831,4923,478,0001,492
2013-05-291,6301,6311,5401,5893,250,0001,589
2013-05-281,4691,5781,4661,5774,486,0001,577
2013-05-271,5241,5741,5041,5092,765,0001,509
2013-05-241,6001,6841,5141,6046,797,0001,604
2013-05-231,7251,7451,5511,5515,930,0001,551
2013-05-221,7211,7281,6761,7173,701,0001,717
2013-05-211,7001,7351,6751,7164,460,0001,716
2013-05-201,7001,7521,6961,7232,530,0001,723
2013-05-171,6481,7001,6361,6922,086,0001,692
2013-05-161,6891,6951,6161,6823,333,0001,682
2013-05-151,6691,7361,6511,6664,378,0001,666
2013-05-141,6431,6641,6081,6293,472,0001,629
2013-05-131,5891,6111,5711,6083,131,0001,608
2013-05-101,4861,5461,4801,5394,876,0001,539
2013-05-091,4901,4961,4291,4301,936,0001,430
2013-05-081,4561,4911,4361,4632,599,0001,463
2013-05-071,4641,4701,4281,4423,315,0001,442
2013-05-021,4281,4341,3921,4043,063,0001,404
2013-05-011,4571,4601,4131,4413,915,0001,441
2013-04-301,4501,4931,4471,4873,122,0001,487
2013-04-261,4601,5121,4501,4675,746,0001,467
2013-04-251,4321,4501,4251,4303,117,0001,430
2013-04-241,4031,4181,3871,4164,064,0001,416
2013-04-231,3541,3701,3341,3642,733,0001,364
2013-04-221,3501,3751,3451,3572,952,0001,357
2013-04-191,3401,3501,2951,3083,399,0001,308
2013-04-181,3421,3531,3271,3332,417,0001,333
2013-04-171,3461,3731,3241,3533,755,0001,353
2013-04-161,2601,3511,2511,3235,306,0001,323
2013-04-151,2841,3141,2791,2903,304,0001,290
2013-04-121,3361,3401,2631,2905,220,0001,290
2013-04-111,2711,3601,2641,3345,047,0001,334
2013-04-101,2291,2601,2261,2434,142,0001,243
2013-04-091,1911,2181,1901,2093,597,0001,209
2013-04-081,1901,1981,1551,1803,412,0001,180
2013-04-051,2121,2121,1451,1495,792,0001,149
2013-04-041,0141,0941,0071,0924,525,0001,092
2013-04-031,0001,0369961,0353,711,0001,035
2013-04-029689929519762,908,000976
2013-04-019931,0089819862,777,000986
2013-03-291,0171,0229931,0102,840,0001,010
2013-03-281,0301,0301,0071,0162,664,0001,016
2013-03-271,0201,0441,0191,0311,778,0001,031
2013-03-261,0331,0521,0231,0353,048,0001,035
2013-03-251,0741,0781,0481,0502,378,0001,050
2013-03-221,0601,0651,0501,0582,493,0001,058
2013-03-211,1021,1251,0881,0922,022,0001,092
2013-03-191,0831,0941,0691,0872,082,0001,087
2013-03-181,0571,0661,0421,0442,498,0001,044
2013-03-151,0991,0991,0711,0872,778,0001,087
2013-03-141,0871,0951,0731,0911,554,0001,091
2013-03-131,0741,1021,0701,0842,120,0001,084
2013-03-121,1051,1061,0761,0792,041,0001,079
2013-03-111,0871,1111,0781,1003,395,0001,100
2013-03-081,0421,0721,0391,0716,670,0001,071
2013-03-071,0081,0341,0081,0282,935,0001,028
2013-03-069939999829932,063,000993
2013-03-059931,0039829852,162,000985
2013-03-041,0001,0149859932,665,000993
2013-03-019719959719922,145,000992
2013-02-289619879619793,132,000979
2013-02-279719769529532,267,000953
2013-02-269679839619742,881,000974
2013-02-259709989659953,672,000995
2013-02-229589589319562,396,000956
2013-02-219649679539572,027,000957
2013-02-209649699589682,076,000968
2013-02-199279669279532,776,000953
2013-02-189399599339381,900,000938
2013-02-159489489009263,327,000926
2013-02-149309699299603,768,000960
2013-02-139309459229292,738,000929
2013-02-129709729369412,936,000941
2013-02-089459689339543,465,000954
2013-02-079659799629682,463,000968
2013-02-069669859619803,551,000980
2013-02-059449669419482,635,000948
2013-02-049659709519672,421,000967
2013-02-019629719429514,302,000951
2013-01-319709909529605,031,000960
2013-01-309159509159443,463,000944
2013-01-299379419149184,777,000918
2013-01-289519649399463,967,000946
2013-01-259109349089322,951,000932
2013-01-248728998698932,867,000893
2013-01-238698948588823,455,000882
2013-01-228788998648844,192,000884
2013-01-219009038778852,455,000885
2013-01-188788928788903,618,000890
2013-01-178588768438544,905,000854
2013-01-168678678508532,663,000853
2013-01-158588708518642,925,000864
2013-01-118438478288382,785,000838
2013-01-108228378218292,201,000829
2013-01-097808207768152,894,000815
2013-01-087948047907972,468,000797
2013-01-078178298068092,852,000809
2013-01-048048348008173,514,000817

分割・併合履歴 ： なし