7205 日野自動車(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,185	1,199	1,176	1,190	1,095,300	1,190
2016-12-29	1,215	1,217	1,192	1,199	1,553,100	1,199
2016-12-28	1,217	1,225	1,207	1,222	1,241,800	1,222
2016-12-27	1,210	1,218	1,204	1,209	1,576,500	1,209
2016-12-26	1,225	1,225	1,210	1,212	1,199,500	1,212
2016-12-22	1,234	1,239	1,218	1,224	1,381,000	1,224
2016-12-21	1,227	1,242	1,214	1,222	2,803,100	1,222
2016-12-20	1,195	1,224	1,192	1,219	2,675,700	1,219
2016-12-19	1,205	1,214	1,191	1,200	3,052,800	1,200
2016-12-16	1,232	1,234	1,216	1,218	4,944,200	1,218
2016-12-15	1,228	1,243	1,208	1,211	3,384,400	1,211
2016-12-14	1,226	1,232	1,216	1,217	2,116,900	1,217
2016-12-13	1,207	1,221	1,202	1,220	1,984,000	1,220
2016-12-12	1,249	1,259	1,219	1,227	2,371,700	1,227
2016-12-09	1,224	1,238	1,213	1,228	3,533,400	1,228
2016-12-08	1,203	1,245	1,203	1,231	4,113,200	1,231
2016-12-07	1,172	1,193	1,172	1,190	1,774,700	1,190
2016-12-06	1,160	1,182	1,160	1,171	2,898,000	1,171
2016-12-05	1,148	1,152	1,137	1,149	1,932,200	1,149
2016-12-02	1,151	1,161	1,143	1,148	3,432,900	1,148
2016-12-01	1,182	1,190	1,153	1,162	4,762,400	1,162
2016-11-30	1,172	1,173	1,156	1,161	4,191,200	1,161
2016-11-29	1,171	1,177	1,155	1,169	3,208,400	1,169
2016-11-28	1,180	1,191	1,167	1,182	2,737,400	1,182
2016-11-25	1,188	1,213	1,186	1,195	2,360,600	1,195
2016-11-24	1,157	1,185	1,148	1,180	2,182,900	1,180
2016-11-22	1,159	1,161	1,132	1,156	2,720,600	1,156
2016-11-21	1,190	1,193	1,144	1,159	3,622,100	1,159
2016-11-18	1,183	1,193	1,161	1,181	2,781,900	1,181
2016-11-17	1,190	1,197	1,172	1,175	3,001,300	1,175
2016-11-16	1,218	1,222	1,195	1,195	2,721,100	1,195
2016-11-15	1,210	1,224	1,202	1,207	2,100,600	1,207
2016-11-14	1,165	1,215	1,156	1,210	3,374,500	1,210
2016-11-11	1,185	1,189	1,150	1,156	3,351,700	1,156
2016-11-10	1,169	1,172	1,144	1,167	3,638,500	1,167
2016-11-09	1,160	1,173	1,052	1,064	3,760,800	1,064
2016-11-08	1,144	1,159	1,140	1,154	1,831,400	1,154
2016-11-07	1,134	1,145	1,127	1,140	2,662,500	1,140
2016-11-04	1,092	1,108	1,086	1,100	1,742,500	1,100
2016-11-02	1,132	1,134	1,103	1,106	1,947,400	1,106
2016-11-01	1,149	1,161	1,142	1,152	2,112,600	1,152
2016-10-31	1,127	1,146	1,120	1,145	2,605,300	1,145
2016-10-28	1,100	1,147	1,062	1,137	9,308,400	1,137
2016-10-27	1,181	1,182	1,156	1,163	1,293,600	1,163
2016-10-26	1,163	1,173	1,146	1,166	2,584,500	1,166
2016-10-25	1,146	1,162	1,146	1,159	1,772,000	1,159
2016-10-24	1,139	1,143	1,129	1,142	990,400	1,142
2016-10-21	1,130	1,158	1,128	1,139	2,065,900	1,139
2016-10-20	1,109	1,128	1,100	1,127	1,513,300	1,127
2016-10-19	1,096	1,105	1,086	1,102	1,349,000	1,102
2016-10-17	1,098	1,099	1,083	1,094	1,860,000	1,094
2016-10-13	1,135	1,146	1,104	1,107	2,072,500	1,107
2016-10-12	1,112	1,127	1,106	1,121	1,522,800	1,121
2016-10-11	1,116	1,133	1,108	1,124	1,675,900	1,124
2016-10-07	1,100	1,123	1,095	1,121	2,087,600	1,121
2016-10-06	1,087	1,104	1,086	1,089	2,184,700	1,089
2016-10-05	1,080	1,099	1,071	1,088	1,865,700	1,088
2016-10-04	1,078	1,081	1,065	1,068	2,056,100	1,068
2016-10-03	1,086	1,086	1,070	1,072	1,240,600	1,072
2016-09-30	1,079	1,079	1,061	1,071	1,599,600	1,071
2016-09-29	1,083	1,102	1,079	1,092	1,308,900	1,092
2016-09-28	1,070	1,083	1,060	1,068	1,728,200	1,068
2016-09-27	1,067	1,087	1,057	1,087	1,789,000	1,087
2016-09-26	1,097	1,097	1,075	1,079	2,111,200	1,079
2016-09-23	1,102	1,107	1,092	1,100	2,302,200	1,100
2016-09-21	1,090	1,119	1,075	1,119	1,984,100	1,119
2016-09-20	1,080	1,094	1,063	1,090	2,700,300	1,090
2016-09-16	1,094	1,099	1,085	1,095	2,023,300	1,095
2016-09-15	1,098	1,098	1,070	1,083	2,332,500	1,083
2016-09-14	1,092	1,102	1,080	1,100	2,913,400	1,100
2016-09-13	1,099	1,110	1,094	1,105	1,942,100	1,105
2016-09-12	1,115	1,121	1,101	1,103	1,886,500	1,103
2016-09-09	1,128	1,140	1,122	1,135	4,212,600	1,135
2016-09-08	1,120	1,158	1,113	1,134	3,296,300	1,134
2016-09-07	1,099	1,115	1,090	1,110	2,413,300	1,110
2016-09-06	1,120	1,134	1,111	1,130	1,766,900	1,130
2016-09-05	1,148	1,148	1,121	1,124	1,118,200	1,124
2016-09-02	1,107	1,123	1,098	1,118	2,453,400	1,118
2016-09-01	1,138	1,147	1,119	1,126	2,042,400	1,126
2016-08-31	1,136	1,164	1,135	1,146	2,483,200	1,146
2016-08-30	1,106	1,136	1,104	1,121	2,457,500	1,121
2016-08-29	1,070	1,102	1,065	1,099	2,743,900	1,099
2016-08-26	1,038	1,041	1,010	1,030	2,201,700	1,030
2016-08-25	1,046	1,051	1,039	1,048	1,667,300	1,048
2016-08-24	1,051	1,061	1,041	1,047	2,127,500	1,047
2016-08-23	1,097	1,097	1,044	1,051	2,707,900	1,051
2016-08-22	1,099	1,112	1,087	1,104	2,745,800	1,104
2016-08-19	1,072	1,106	1,068	1,090	3,340,400	1,090
2016-08-18	1,060	1,075	1,044	1,062	3,535,000	1,062
2016-08-17	1,029	1,076	1,028	1,065	3,723,400	1,065
2016-08-16	1,032	1,045	1,020	1,020	1,379,400	1,020
2016-08-15	1,060	1,068	1,014	1,029	2,966,500	1,029
2016-08-12	1,064	1,070	1,051	1,061	1,450,600	1,061
2016-08-10	1,068	1,073	1,050	1,053	1,359,200	1,053
2016-08-09	1,073	1,074	1,058	1,067	1,225,700	1,067
2016-08-08	1,063	1,077	1,058	1,067	2,050,900	1,067
2016-08-05	1,034	1,051	1,022	1,040	2,067,900	1,040
2016-08-04	1,029	1,042	1,008	1,040	2,743,900	1,040
2016-08-03	1,029	1,039	1,003	1,019	3,749,400	1,019
2016-08-02	1,075	1,098	1,063	1,063	1,891,600	1,063
2016-08-01	1,063	1,105	1,061	1,100	2,771,400	1,100
2016-07-29	1,041	1,094	1,041	1,089	3,985,700	1,089
2016-07-28	1,080	1,107	1,072	1,107	2,860,700	1,107
2016-07-27	1,101	1,136	1,098	1,121	2,560,600	1,121
2016-07-26	1,106	1,111	1,088	1,098	2,242,800	1,098
2016-07-25	1,114	1,143	1,109	1,134	2,996,800	1,134
2016-07-22	1,104	1,120	1,098	1,109	1,488,500	1,109
2016-07-21	1,112	1,135	1,108	1,130	2,790,100	1,130
2016-07-20	1,085	1,095	1,072	1,078	1,973,700	1,078
2016-07-19	1,090	1,094	1,068	1,092	1,822,600	1,092
2016-07-15	1,060	1,085	1,058	1,068	1,854,300	1,068
2016-07-14	1,036	1,060	1,031	1,055	1,725,900	1,055
2016-07-13	1,060	1,076	1,051	1,059	4,097,100	1,059
2016-07-12	997	1,022	990	1,015	3,999,300	1,015
2016-07-11	944	976	940	967	2,573,000	967
2016-07-08	944	951	915	916	2,757,500	916
2016-07-07	941	958	934	940	1,366,100	940
2016-07-06	947	953	927	938	2,228,800	938
2016-07-05	980	985	965	971	1,644,900	971
2016-07-04	978	995	969	991	2,234,500	991
2016-07-01	1,011	1,030	990	991	2,928,500	991
2016-06-30	1,023	1,035	1,011	1,011	2,490,500	1,011
2016-06-29	989	1,012	985	1,007	2,511,900	1,007
2016-06-28	977	989	956	972	3,255,000	972
2016-06-27	1,033	1,035	983	1,004	4,399,900	1,004
2016-06-24	1,132	1,146	1,025	1,035	4,653,200	1,035
2016-06-23	1,092	1,137	1,086	1,132	3,285,300	1,132
2016-06-22	1,092	1,093	1,075	1,080	1,696,100	1,080
2016-06-21	1,060	1,101	1,055	1,097	2,233,900	1,097
2016-06-20	1,058	1,085	1,049	1,076	3,161,700	1,076
2016-06-17	1,012	1,034	1,009	1,032	3,495,200	1,032
2016-06-16	1,023	1,031	990	994	4,051,600	994
2016-06-15	1,001	1,034	1,000	1,028	2,067,200	1,028
2016-06-14	1,014	1,018	999	1,002	2,036,800	1,002
2016-06-13	1,047	1,047	1,013	1,013	2,631,500	1,013
2016-06-10	1,066	1,076	1,057	1,073	2,557,900	1,073
2016-06-09	1,094	1,094	1,073	1,081	1,867,900	1,081
2016-06-08	1,095	1,107	1,083	1,104	1,369,100	1,104
2016-06-07	1,097	1,106	1,085	1,093	1,485,600	1,093
2016-06-06	1,069	1,095	1,061	1,091	1,863,300	1,091
2016-06-03	1,105	1,114	1,098	1,102	1,889,800	1,102
2016-06-02	1,109	1,136	1,106	1,113	2,410,300	1,113
2016-06-01	1,121	1,136	1,111	1,118	2,184,800	1,118
2016-05-31	1,108	1,139	1,108	1,136	2,488,900	1,136
2016-05-30	1,108	1,122	1,101	1,122	1,874,000	1,122
2016-05-27	1,110	1,119	1,103	1,118	1,959,300	1,118
2016-05-26	1,110	1,121	1,098	1,102	1,653,200	1,102
2016-05-25	1,103	1,112	1,089	1,092	3,027,000	1,092
2016-05-24	1,085	1,085	1,059	1,071	2,638,400	1,071
2016-05-23	1,093	1,099	1,069	1,099	2,122,000	1,099
2016-05-20	1,100	1,112	1,089	1,111	2,296,000	1,111
2016-05-19	1,106	1,115	1,092	1,101	2,579,400	1,101
2016-05-18	1,071	1,095	1,065	1,090	3,789,400	1,090
2016-05-17	1,061	1,068	1,051	1,067	1,659,500	1,067
2016-05-16	1,031	1,056	1,023	1,053	2,622,100	1,053
2016-05-13	1,062	1,062	1,023	1,023	2,697,500	1,023
2016-05-12	1,025	1,055	1,008	1,051	2,449,800	1,051
2016-05-11	1,061	1,079	1,056	1,058	3,270,600	1,058
2016-05-10	1,021	1,053	1,011	1,050	3,342,400	1,050
2016-05-09	1,016	1,030	1,011	1,013	2,377,900	1,013
2016-05-06	1,026	1,033	993	1,006	4,337,800	1,006
2016-05-02	1,057	1,057	1,000	1,026	5,277,200	1,026
2016-04-28	1,150	1,167	1,075	1,082	8,152,900	1,082
2016-04-27	1,273	1,277	1,232	1,247	2,374,300	1,247
2016-04-26	1,267	1,272	1,251	1,259	1,438,100	1,259
2016-04-25	1,287	1,295	1,261	1,268	1,774,900	1,268
2016-04-22	1,240	1,275	1,231	1,273	2,613,600	1,273
2016-04-21	1,251	1,265	1,249	1,260	2,791,900	1,260
2016-04-20	1,245	1,252	1,214	1,221	2,379,600	1,221
2016-04-19	1,205	1,225	1,197	1,219	1,692,600	1,219
2016-04-18	1,161	1,181	1,156	1,162	1,504,700	1,162
2016-04-15	1,191	1,223	1,188	1,203	1,859,000	1,203
2016-04-14	1,167	1,209	1,165	1,201	2,806,600	1,201
2016-04-13	1,126	1,151	1,117	1,147	2,793,400	1,147
2016-04-12	1,079	1,127	1,079	1,121	2,091,600	1,121
2016-04-11	1,079	1,089	1,059	1,085	1,840,400	1,085
2016-04-08	1,067	1,111	1,052	1,097	2,322,900	1,097
2016-04-07	1,090	1,108	1,068	1,084	2,306,500	1,084
2016-04-06	1,096	1,122	1,092	1,094	1,883,000	1,094
2016-04-05	1,144	1,152	1,090	1,097	3,058,400	1,097
2016-04-04	1,160	1,176	1,149	1,159	1,908,100	1,159
2016-04-01	1,208	1,216	1,156	1,159	1,632,200	1,159
2016-03-31	1,219	1,242	1,217	1,217	1,797,700	1,217
2016-03-30	1,240	1,243	1,219	1,221	1,262,400	1,221
2016-03-29	1,241	1,255	1,234	1,244	1,190,700	1,244
2016-03-28	1,260	1,266	1,244	1,264	1,222,000	1,264
2016-03-25	1,229	1,261	1,220	1,255	1,609,400	1,255
2016-03-24	1,243	1,247	1,216	1,219	1,766,700	1,219
2016-03-23	1,261	1,282	1,244	1,251	1,558,700	1,251
2016-03-22	1,272	1,297	1,255	1,266	1,729,500	1,266
2016-03-18	1,252	1,255	1,227	1,237	1,506,000	1,237
2016-03-17	1,261	1,284	1,238	1,252	1,657,700	1,252
2016-03-16	1,248	1,258	1,242	1,250	1,062,700	1,250
2016-03-15	1,273	1,277	1,253	1,260	1,195,500	1,260
2016-03-14	1,267	1,284	1,259	1,277	1,436,700	1,277
2016-03-11	1,224	1,262	1,216	1,258	3,505,500	1,258
2016-03-10	1,217	1,250	1,209	1,240	2,733,800	1,240
2016-03-09	1,176	1,231	1,168	1,217	3,360,900	1,217
2016-03-08	1,215	1,224	1,175	1,187	2,440,000	1,187
2016-03-07	1,233	1,241	1,218	1,228	1,598,400	1,228
2016-03-04	1,210	1,247	1,209	1,234	1,762,500	1,234
2016-03-03	1,161	1,214	1,161	1,210	1,941,600	1,210
2016-03-02	1,151	1,190	1,144	1,179	2,155,300	1,179
2016-03-01	1,132	1,139	1,081	1,114	2,882,900	1,114
2016-02-29	1,157	1,189	1,140	1,140	2,007,900	1,140
2016-02-26	1,160	1,175	1,141	1,141	2,041,600	1,141
2016-02-25	1,136	1,157	1,123	1,150	3,292,000	1,150
2016-02-24	1,168	1,172	1,147	1,158	2,947,700	1,158
2016-02-23	1,182	1,217	1,177	1,198	2,844,900	1,198
2016-02-22	1,161	1,191	1,148	1,182	1,554,300	1,182
2016-02-19	1,165	1,193	1,141	1,175	2,891,200	1,175
2016-02-18	1,190	1,205	1,171	1,181	2,880,000	1,181
2016-02-17	1,145	1,165	1,131	1,147	2,388,400	1,147
2016-02-16	1,123	1,169	1,116	1,150	3,706,600	1,150
2016-02-15	1,075	1,140	1,068	1,129	3,888,800	1,129
2016-02-12	1,049	1,062	1,016	1,021	5,213,500	1,021
2016-02-10	1,121	1,131	1,074	1,096	2,848,800	1,096
2016-02-09	1,151	1,154	1,104	1,106	3,204,600	1,106
2016-02-08	1,153	1,194	1,149	1,188	3,112,300	1,188
2016-02-05	1,155	1,175	1,143	1,166	2,821,700	1,166
2016-02-04	1,139	1,199	1,139	1,177	4,522,900	1,177
2016-02-03	1,213	1,215	1,147	1,154	5,385,300	1,154
2016-02-02	1,297	1,299	1,236	1,242	4,626,200	1,242
2016-02-01	1,324	1,347	1,304	1,333	3,603,900	1,333
2016-01-29	1,300	1,365	1,275	1,348	4,164,200	1,348
2016-01-28	1,272	1,313	1,266	1,294	2,602,100	1,294
2016-01-27	1,300	1,342	1,270	1,298	7,280,500	1,298
2016-01-26	1,241	1,241	1,219	1,221	2,055,500	1,221
2016-01-25	1,279	1,280	1,255	1,267	2,211,600	1,267
2016-01-22	1,234	1,276	1,230	1,272	2,343,400	1,272
2016-01-21	1,240	1,258	1,198	1,198	2,773,200	1,198
2016-01-20	1,289	1,291	1,237	1,239	3,326,800	1,239
2016-01-19	1,249	1,287	1,243	1,284	2,538,200	1,284
2016-01-18	1,224	1,264	1,211	1,255	1,503,300	1,255
2016-01-15	1,298	1,310	1,252	1,261	2,982,200	1,261
2016-01-14	1,267	1,280	1,240	1,273	2,983,100	1,273
2016-01-13	1,277	1,308	1,270	1,306	2,964,400	1,306
2016-01-12	1,298	1,316	1,266	1,269	2,129,400	1,269
2016-01-08	1,266	1,344	1,266	1,304	5,201,300	1,304
2016-01-07	1,357	1,372	1,274	1,278	6,165,900	1,278
2016-01-06	1,363	1,368	1,332	1,353	4,289,300	1,353
2016-01-05	1,360	1,376	1,336	1,349	2,337,400	1,349
2016-01-04	1,390	1,408	1,361	1,366	1,478,400	1,366

分割・併合履歴：なし