7205 日野自動車(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,6251,6251,5891,6031,539,8001,603
2014-12-291,6271,6441,5921,6131,965,4001,613
2014-12-261,5911,6281,5891,6151,548,6001,615
2014-12-251,5941,6001,5861,591934,8001,591
2014-12-241,6061,6201,5961,6021,281,0001,602
2014-12-221,5881,5991,5671,5872,051,3001,587
2014-12-191,5401,5711,5241,5703,305,3001,570
2014-12-181,4861,5071,4661,4912,418,8001,491
2014-12-171,4501,4711,4381,4562,477,6001,456
2014-12-161,4631,4871,4301,4563,686,7001,456
2014-12-151,5011,5241,4901,4972,634,4001,497
2014-12-121,5341,5571,5121,5225,874,4001,522
2014-12-111,5741,5821,5551,5702,144,0001,570
2014-12-101,6161,6281,5941,6071,993,2001,607
2014-12-091,6691,6721,6461,6491,469,3001,649
2014-12-081,7001,7291,6841,6862,710,8001,686
2014-12-051,6251,6731,6141,6683,280,9001,668
2014-12-041,6001,6161,5961,6132,132,7001,613
2014-12-031,6011,6341,5841,5873,012,7001,587
2014-12-021,5911,6101,5891,6072,213,4001,607
2014-12-011,6001,6191,5961,6061,736,2001,606
2014-11-281,5771,6001,5771,5991,759,5001,599
2014-11-271,5771,5921,5731,5751,481,2001,575
2014-11-261,5821,6001,5821,5901,692,6001,590
2014-11-251,5861,5961,5771,5962,144,8001,596
2014-11-211,5521,5691,5361,5652,805,5001,565
2014-11-201,5751,5901,5571,5602,867,7001,560
2014-11-191,6021,6121,5591,5673,708,5001,567
2014-11-181,5561,5901,5441,5863,162,9001,586
2014-11-171,6171,6201,5351,5464,825,0001,546
2014-11-141,6301,6351,6131,6352,717,2001,635
2014-11-131,6191,6321,5971,6282,082,2001,628
2014-11-121,6431,6511,6081,6132,219,0001,613
2014-11-111,6091,6361,6021,6251,505,7001,625
2014-11-101,6001,6041,5871,5991,532,1001,599
2014-11-071,6281,6361,6091,6151,978,5001,615
2014-11-061,6321,6411,5901,6042,986,2001,604
2014-11-051,6281,6541,6081,6243,938,1001,624
2014-11-041,6201,6641,6041,6255,207,0001,625
2014-10-311,5501,6051,5261,5865,376,5001,586
2014-10-301,5361,5361,5021,5263,668,8001,526
2014-10-291,4991,5301,4901,5182,404,5001,518
2014-10-281,4791,4891,4571,4762,281,8001,476
2014-10-271,5121,5211,4911,5011,403,5001,501
2014-10-241,4961,5031,4801,4931,719,7001,493
2014-10-231,4711,4711,4501,4661,330,1001,466
2014-10-221,4781,4811,4491,4781,777,7001,478
2014-10-211,4691,4741,4291,4381,971,8001,438
2014-10-201,4331,4901,4331,4743,086,8001,474
2014-10-171,4251,4391,3971,3992,385,7001,399
2014-10-161,4071,4331,4031,4212,821,7001,421
2014-10-151,4251,4441,4161,4421,806,7001,442
2014-10-141,4181,4451,4161,4242,681,4001,424
2014-10-101,4601,4661,4411,4573,109,2001,457
2014-10-091,5071,5201,4811,4842,051,2001,484
2014-10-081,5001,5031,4801,4941,828,2001,494
2014-10-071,5201,5381,5101,5181,576,2001,518
2014-10-061,5011,5451,5011,5212,199,7001,521
2014-10-031,4701,4921,4691,4852,256,5001,485
2014-10-021,5171,5231,4821,4903,186,4001,490
2014-10-011,5461,5541,5311,5403,372,6001,540
2014-09-301,5341,5371,5111,5342,062,3001,534
2014-09-291,5381,5461,5201,5251,545,4001,525
2014-09-261,5151,5331,5081,5261,275,3001,526
2014-09-251,5351,5471,5261,5472,608,1001,547
2014-09-241,5261,5281,5111,5251,863,8001,525
2014-09-221,5511,5601,5391,5511,811,0001,551
2014-09-191,5051,5751,5051,5424,760,3001,542
2014-09-181,4821,5001,4791,4821,932,4001,482
2014-09-171,4931,4971,4691,4731,194,3001,473
2014-09-161,4841,4881,4701,4851,690,3001,485
2014-09-121,4871,5071,4821,4983,574,6001,498
2014-09-111,5021,5081,4941,4972,015,8001,497
2014-09-101,4881,4981,4831,4971,685,7001,497
2014-09-091,5021,5061,4841,4851,061,6001,485
2014-09-081,4961,5001,4851,4901,218,5001,490
2014-09-051,4961,5001,4821,4861,022,7001,486
2014-09-041,4931,4961,4811,4871,419,7001,487
2014-09-031,5201,5211,4921,4961,950,2001,496
2014-09-021,4991,5221,4981,5132,584,3001,513
2014-09-011,4711,4891,4711,4841,049,3001,484
2014-08-291,4611,4821,4591,4753,268,5001,475
2014-08-281,4651,4741,4521,4721,781,6001,472
2014-08-271,4741,4831,4531,4752,234,7001,475
2014-08-261,4781,4841,4631,4663,109,3001,466
2014-08-251,4701,4811,4521,4781,875,7001,478
2014-08-221,4801,4871,4691,4782,247,0001,478
2014-08-211,4741,4891,4681,4701,839,8001,470
2014-08-201,4631,4671,4501,4571,958,3001,457
2014-08-191,4451,4621,4441,4542,442,4001,454
2014-08-181,4231,4381,4131,4211,672,8001,421
2014-08-151,4141,4351,4091,4321,872,5001,432
2014-08-141,4091,4111,4001,4051,279,1001,405
2014-08-131,3971,4131,3881,3931,992,5001,393
2014-08-121,4141,4221,4001,405832,1001,405
2014-08-111,4011,4201,3991,4131,263,9001,413
2014-08-081,3851,3901,3551,3713,704,7001,371
2014-08-071,4041,4111,3831,4071,646,1001,407
2014-08-061,4071,4201,3961,4041,597,4001,404
2014-08-051,4271,4531,4241,4302,093,1001,430
2014-08-041,4161,4271,4051,4191,126,5001,419
2014-08-011,4251,4411,4211,4321,288,0001,432
2014-07-311,4541,4651,4411,4451,941,6001,445
2014-07-301,4361,4551,4011,4472,801,7001,447
2014-07-291,4371,4451,4201,4391,333,6001,439
2014-07-281,4121,4401,4081,4361,431,9001,436
2014-07-251,4331,4381,4141,4331,723,7001,433
2014-07-241,4191,4441,4151,4281,844,7001,428
2014-07-231,4001,4161,3811,4121,880,6001,412
2014-07-221,3871,4071,3821,3941,524,3001,394
2014-07-181,3911,3911,3681,3871,187,9001,387
2014-07-171,4071,4111,3931,401954,4001,401
2014-07-161,4001,4121,3841,3992,212,9001,399
2014-07-151,4331,4401,4211,4241,497,0001,424
2014-07-141,4141,4381,4011,4331,522,9001,433
2014-07-111,3951,4161,3841,4142,000,4001,414
2014-07-101,4321,4501,4161,4181,477,1001,418
2014-07-091,4391,4421,4171,4331,648,7001,433
2014-07-081,4501,4501,4211,4432,812,4001,443
2014-07-071,4911,4911,4611,4671,256,5001,467
2014-07-041,5021,5151,4741,4782,278,1001,478
2014-07-031,4581,4941,4551,4843,424,1001,484
2014-07-021,4451,4691,4331,4493,139,2001,449
2014-07-011,3961,4371,3861,4312,531,7001,431
2014-06-301,3861,3991,3641,3952,605,9001,395
2014-06-271,4121,4161,3761,3872,290,9001,387
2014-06-261,4231,4421,4031,4302,267,9001,430
2014-06-251,4231,4491,4071,4292,914,0001,429
2014-06-241,3871,4291,3721,4232,553,7001,423
2014-06-231,3901,3951,3761,3851,497,4001,385
2014-06-201,4001,4041,3701,3703,148,7001,370
2014-06-191,4001,4041,3781,4012,499,8001,401
2014-06-181,3561,3891,3491,3872,276,2001,387
2014-06-171,3491,3621,3371,3411,525,7001,341
2014-06-161,3671,3831,3431,3601,715,1001,360
2014-06-131,3041,3731,3041,3693,181,2001,369
2014-06-121,3401,3411,3151,3302,047,2001,330
2014-06-111,3341,3551,3301,3531,732,0001,353
2014-06-101,3701,3821,3421,3481,458,4001,348
2014-06-091,3571,3721,3521,3682,399,9001,368
2014-06-061,3401,3501,3301,3372,319,7001,337
2014-06-051,3121,3351,3071,3313,012,8001,331
2014-06-041,3121,3141,2951,2992,300,7001,299
2014-06-031,3501,3541,3191,3222,032,7001,322
2014-06-021,3071,3391,3011,3342,033,2001,334
2014-05-301,2921,3061,2801,2812,269,3001,281
2014-05-291,2961,3111,2911,3031,254,5001,303
2014-05-281,2701,3011,2421,2952,831,3001,295
2014-05-271,2811,2931,2721,2782,042,1001,278
2014-05-261,2861,2931,2741,2891,075,4001,289
2014-05-231,2741,2971,2651,2702,337,4001,270
2014-05-221,2281,2781,2261,2682,906,9001,268
2014-05-211,2401,2401,2071,2232,078,1001,223
2014-05-201,2471,2731,2321,2592,517,1001,259
2014-05-191,2571,2721,2221,2271,858,2001,227
2014-05-161,2351,2591,2261,2381,936,8001,238
2014-05-151,2581,2731,2471,2602,320,1001,260
2014-05-141,2851,2931,2631,2691,873,2001,269
2014-05-131,2761,2961,2611,2944,221,1001,294
2014-05-121,2331,2441,2151,2161,822,1001,216
2014-05-091,2211,2411,2181,2272,229,1001,227
2014-05-081,2401,2531,2331,2432,408,3001,243
2014-05-071,2451,2561,2371,2393,557,7001,239
2014-05-021,3041,3051,2631,2743,339,3001,274
2014-05-011,3171,3171,2761,2995,784,5001,299
2014-04-301,3931,4001,3371,3462,649,3001,346
2014-04-281,3571,3811,3411,3773,155,2001,377
2014-04-251,4181,4321,3271,3735,487,2001,373
2014-04-241,4351,4431,4121,4173,630,9001,417
2014-04-231,4541,4601,4331,4552,348,6001,455
2014-04-221,5061,5121,4581,4602,291,6001,460
2014-04-211,5011,5271,5011,5081,764,1001,508
2014-04-181,4551,4931,4541,4911,675,8001,491
2014-04-171,4521,4631,4321,4392,149,3001,439
2014-04-161,4031,4591,4031,4542,683,1001,454
2014-04-151,3981,4001,3731,3791,952,2001,379
2014-04-141,3831,4081,3681,3852,650,7001,385
2014-04-111,3831,4201,3781,3994,166,4001,399
2014-04-101,4661,4731,4301,4323,130,8001,432
2014-04-091,4791,4821,4541,4632,133,1001,463
2014-04-081,5121,5311,5071,5191,705,8001,519
2014-04-071,5461,5581,5131,5191,612,6001,519
2014-04-041,5381,5741,5371,5691,632,4001,569
2014-04-031,5301,5741,5211,5643,029,6001,564
2014-04-021,5211,5291,5031,5202,081,4001,520
2014-04-011,5281,5311,4931,5101,640,6001,510
2014-03-311,5001,5341,4971,5311,691,8001,531
2014-03-281,4761,4921,4631,4911,641,1001,491
2014-03-271,4631,4951,4511,4902,356,2001,490
2014-03-261,4561,4801,4411,4782,360,0001,478
2014-03-251,4211,4571,4051,4391,809,9001,439
2014-03-241,4151,4341,4131,4312,225,8001,431
2014-03-201,4741,4751,4141,4192,392,4001,419
2014-03-191,4771,4911,4461,4681,617,8001,468
2014-03-181,4801,4871,4571,459959,8001,459
2014-03-171,4501,4611,4361,4501,333,5001,450
2014-03-141,4621,4731,4511,4563,704,3001,456
2014-03-131,5031,5321,5031,5101,488,2001,510
2014-03-121,5081,5261,5051,5081,780,2001,508
2014-03-111,5161,5481,5141,5411,750,0001,541
2014-03-101,5041,5231,4991,5101,246,3001,510
2014-03-071,5281,5391,5111,5231,295,7001,523
2014-03-061,4751,5241,4691,5202,561,1001,520
2014-03-051,4741,4881,4591,4591,761,9001,459
2014-03-041,4351,4581,4261,4442,275,5001,444
2014-03-031,4631,4761,4371,4561,947,8001,456
2014-02-281,5121,5191,4861,5011,555,8001,501
2014-02-271,5341,5421,5101,5181,358,4001,518
2014-02-261,5321,5651,5231,5241,637,2001,524
2014-02-251,5401,5521,5191,5481,273,0001,548
2014-02-241,5301,5401,4971,5281,340,8001,528
2014-02-211,5001,5401,4981,5351,372,1001,535
2014-02-201,4951,5071,4651,4811,660,6001,481
2014-02-191,5331,5401,5121,5261,129,9001,526
2014-02-181,5151,5561,5071,5531,802,6001,553
2014-02-171,4721,5011,4511,4941,711,9001,494
2014-02-141,4981,5171,4451,4612,571,7001,461
2014-02-131,5301,5511,5001,5062,564,7001,506
2014-02-121,5501,5611,5241,5303,481,2001,530
2014-02-101,4821,4931,4531,4701,471,7001,470
2014-02-071,4491,4571,4331,4561,641,9001,456
2014-02-061,4251,4351,3981,3982,001,7001,398
2014-02-051,4391,4701,4081,4272,991,8001,427
2014-02-041,4381,4511,4131,4132,907,6001,413
2014-02-031,4941,5201,4821,4982,622,2001,498
2014-01-311,5531,5781,4911,5263,619,7001,526
2014-01-301,4911,5291,4841,5083,492,2001,508
2014-01-291,4901,5331,4901,5313,580,4001,531
2014-01-281,4931,4951,4591,4762,654,4001,476
2014-01-271,5001,5021,4781,4854,412,2001,485
2014-01-241,5561,5671,5421,5602,367,1001,560
2014-01-231,6021,6021,5721,5782,634,3001,578
2014-01-221,5751,6051,5751,5971,849,1001,597
2014-01-211,5951,6081,5751,5911,586,2001,591
2014-01-201,5941,5991,5621,5931,624,4001,593
2014-01-171,5861,6011,5821,5881,825,6001,588
2014-01-161,6321,6541,5771,5824,281,9001,582
2014-01-151,6331,6381,6091,6212,148,4001,621
2014-01-141,5921,6191,5811,5932,586,1001,593
2014-01-101,6471,6621,6241,6563,381,6001,656
2014-01-091,6431,6501,6221,6381,990,3001,638
2014-01-081,6131,6591,6011,6572,668,9001,657
2014-01-071,5931,6091,5841,5873,096,5001,587
2014-01-061,6381,6501,6021,6232,718,7001,623

分割・併合履歴 : なし