1. HOME >
  2. 株価時系列 >
  3. 7205 >
  4. 2020年

7205 日野自動車(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-308848868718792,558,600879
2020-12-298948978808962,678,000896
2020-12-288719098629083,578,800908
2020-12-258899018608665,546,400866
2020-12-249709878909007,265,800900
2020-12-231,0501,0501,0181,0271,916,9001,027
2020-12-221,0501,0751,0401,0581,949,7001,058
2020-12-211,0551,0661,0431,0601,593,1001,060
2020-12-181,0591,0741,0441,0622,346,6001,062
2020-12-171,0731,0921,0601,0703,888,7001,070
2020-12-161,0631,0871,0581,0742,779,8001,074
2020-12-151,0271,0451,0181,0392,018,9001,039
2020-12-141,0181,0461,0061,0372,443,4001,037
2020-12-111,0081,0189951,0042,711,1001,004
2020-12-109981,0229871,0023,265,3001,002
2020-12-099611,0209609954,126,800995
2020-12-089069618979553,649,400955
2020-12-079499499179211,379,600921
2020-12-049389489299382,016,700938
2020-12-039649699359431,851,100943
2020-12-029439519329502,055,100950
2020-12-019129319029301,831,200930
2020-11-309419419059052,962,700905
2020-11-279509569309423,089,400942
2020-11-269669769499582,580,600958
2020-11-259759919609622,758,500962
2020-11-249589649439583,087,600958
2020-11-209149329089282,098,000928
2020-11-199239359109142,415,600914
2020-11-189429499319322,872,700932
2020-11-179529609299432,652,300943
2020-11-169079569069452,868,800945
2020-11-139149148808843,424,200884
2020-11-129249419039073,228,300907
2020-11-119149418989384,553,800938
2020-11-109239328758883,754,000888
2020-11-098478888478783,068,200878
2020-11-068388688328472,864,600847
2020-11-058318348028273,210,600827
2020-11-048398598308513,356,300851
2020-11-027908267888141,830,500814
2020-10-307858177757963,799,100796
2020-10-297587967537874,285,100787
2020-10-287807807597662,741,100766
2020-10-278038047918012,562,600801
2020-10-268298448188182,329,400818
2020-10-238188297928273,324,000827
2020-10-227708017698004,059,500800
2020-10-217477687477621,428,900762
2020-10-207587607447451,370,300745
2020-10-197537717507681,641,800768
2020-10-167587597457451,328,000745
2020-10-157717737497581,689,700758
2020-10-147687697537652,203,000765
2020-10-137847867537652,050,300765
2020-10-127997997707782,737,200778
2020-10-097887957707813,162,500781
2020-10-088048177827884,339,600788
2020-10-077628057538016,513,900801
2020-10-067157537157514,148,100751
2020-10-056837086817073,390,300707
2020-10-026796886596623,801,500662
2020-09-306796876726793,239,500679
2020-09-296826906786883,215,100688
2020-09-286446556336552,029,000655
2020-09-256466486326381,649,500638
2020-09-246546566326361,992,300636
2020-09-236756766546582,089,600658
2020-09-186946996836842,495,600684
2020-09-176846956816842,280,800684
2020-09-166987006836832,441,400683
2020-09-157337337097132,415,900713
2020-09-147097467067434,133,200743
2020-09-116817026766982,310,600698
2020-09-106926966776873,268,800687
2020-09-096836956836892,526,400689
2020-09-087057137007031,476,900703
2020-09-076997086977001,549,200700
2020-09-046886946836911,342,300691
2020-09-037007076946981,272,200698
2020-09-027027056876911,953,600691
2020-09-017057126997111,628,700711
2020-08-317067236927142,713,300714
2020-08-287017196876963,097,900696
2020-08-276957026876911,383,100691
2020-08-267097197037101,346,000710
2020-08-257007216997162,671,200716
2020-08-246977006746801,559,400680
2020-08-216937136936941,371,500694
2020-08-207037116956951,156,700695
2020-08-19700709694706922,200706
2020-08-187127157007041,401,600704
2020-08-177157277117121,360,100712
2020-08-147287317147162,072,000716
2020-08-137617747317343,051,700734
2020-08-127337537297462,820,300746
2020-08-117007366947332,877,100733
2020-08-076806966776801,888,400680
2020-08-066616896616781,989,300678
2020-08-056456606426581,854,300658
2020-08-046406596366561,770,900656
2020-08-036176336086322,350,600632
2020-07-316276306066072,923,100607
2020-07-306346596276373,554,400637
2020-07-296886886486543,824,500654
2020-07-287177186976971,769,300697
2020-07-277127227007192,145,700719
2020-07-227357487267271,785,100727
2020-07-217327357187261,982,800726
2020-07-20750750731744983,000744
2020-07-177527597437471,383,100747
2020-07-167587687347493,605,600749
2020-07-157437657417532,656,400753
2020-07-147117247067221,886,500722
2020-07-137067267067201,937,000720
2020-07-106916976776872,343,600687
2020-07-097007076896992,258,500699
2020-07-086967176917061,989,100706
2020-07-077347347107111,696,400711
2020-07-067097387077341,462,800734
2020-07-037217267007091,426,600709
2020-07-027097277007112,962,000711
2020-07-017267307047092,194,100709
2020-06-307127357107283,590,500728
2020-06-297107116886931,998,000693
2020-06-267337347147181,605,000718
2020-06-257207237047182,314,000718
2020-06-247237377197342,576,000734
2020-06-237247357147282,177,300728
2020-06-227187267077172,659,200717
2020-06-197567567287293,233,300729
2020-06-187447487307412,649,100741
2020-06-177757767357522,464,900752
2020-06-167407817377752,733,000775
2020-06-157477497117122,879,700712
2020-06-127397657247604,536,900760
2020-06-117907957487534,932,600753
2020-06-108098208058162,558,400816
2020-06-098448558208292,986,300829
2020-06-088268568268502,838,900850
2020-06-057818027728001,758,400800
2020-06-047917957637712,362,600771
2020-06-037807907697862,677,900786
2020-06-027477627407561,516,100756
2020-06-017237407237321,648,700732
2020-05-297427437207294,398,400729
2020-05-287787927517554,253,500755
2020-05-277267627187604,655,000760
2020-05-266857236807193,022,600719
2020-05-256676766626761,673,100676
2020-05-226656756566602,829,600660
2020-05-216596746566672,571,300667
2020-05-206416536286452,921,200645
2020-05-196316476296392,503,200639
2020-05-186186205946001,812,200600
2020-05-156306366056152,169,900615
2020-05-146206386186232,061,700623
2020-05-136306436236303,109,300630
2020-05-126436536296464,508,700646
2020-05-116546876536832,209,700683
2020-05-086336566296521,936,200652
2020-05-076186336106232,581,900623
2020-05-016366476186242,389,000624
2020-04-306256596246463,492,800646
2020-04-286006045916011,610,800601
2020-04-275846035796001,910,100600
2020-04-245665795555782,588,700578
2020-04-235615805615742,621,300574
2020-04-225645655485531,445,600553
2020-04-215845855645732,609,800573
2020-04-205946075925981,786,900598
2020-04-175856095835962,795,600596
2020-04-165695845645761,887,000576
2020-04-155955995755832,300,600583
2020-04-145756095706051,593,600605
2020-04-135835945775791,189,900579
2020-04-105885965705922,063,700592
2020-04-095685885675822,316,700582
2020-04-085925955555782,700,500578
2020-04-075936015545822,696,500582
2020-04-065285715205683,741,700568
2020-04-035375435225332,054,000533
2020-04-025435495275403,370,700540
2020-04-015665935485582,189,200558
2020-03-315856065675813,203,400581
2020-03-305876035715882,740,600588
2020-03-276206456136323,285,200632
2020-03-266326385795903,224,900590
2020-03-256016345956324,483,100632
2020-03-245305755135715,573,000571
2020-03-234955244725196,222,200519
2020-03-195705724924924,837,400492
2020-03-185815885595604,980,000560
2020-03-176136265865915,698,200591
2020-03-166666826306332,702,000633
2020-03-136516886386583,509,900658
2020-03-127367407057122,230,600712
2020-03-117517607387513,897,600751
2020-03-107357627097543,108,600754
2020-03-097947997507552,839,800755
2020-03-068558608228283,108,400828
2020-03-059059068748762,363,100876
2020-03-048789048728932,147,300893
2020-03-039029128858902,351,400890
2020-03-028649108648893,005,000889
2020-02-289009108808923,739,800892
2020-02-279419449159262,669,400926
2020-02-269539589339562,305,900956
2020-02-259559779519741,712,200974
2020-02-211,0111,0221,0071,008933,8001,008
2020-02-201,0111,0211,0081,0101,203,8001,010
2020-02-191,0081,0099961,0021,026,9001,002
2020-02-181,0181,0189991,008897,4001,008
2020-02-171,0171,0201,0091,018876,9001,018
2020-02-141,0301,0321,0201,0301,265,6001,030
2020-02-131,0451,0451,0291,0311,411,3001,031
2020-02-121,0391,0481,0331,0411,718,4001,041
2020-02-101,0471,0491,0371,0401,271,2001,040
2020-02-071,0521,0601,0471,0551,732,2001,055
2020-02-061,0351,0591,0321,0512,052,8001,051
2020-02-051,0251,0261,0111,0171,601,4001,017
2020-02-041,0141,0181,0061,0141,565,8001,014
2020-02-031,0061,0271,0061,0261,291,8001,026
2020-01-311,0141,0371,0131,0362,524,4001,036
2020-01-301,0231,0301,0031,0074,157,7001,007
2020-01-291,0571,0691,0551,0572,156,7001,057
2020-01-281,0601,0651,0541,0602,309,8001,060
2020-01-271,0881,0901,0711,0722,603,2001,072
2020-01-241,1221,1331,1091,1111,346,5001,111
2020-01-231,1211,1401,1201,1251,483,9001,125
2020-01-221,1171,1391,1121,1361,529,8001,136
2020-01-211,1101,1241,1031,1221,660,5001,122
2020-01-201,1291,1321,1181,118944,9001,118
2020-01-171,1141,1231,1121,1201,595,5001,120
2020-01-161,1041,1261,1031,1142,074,7001,114
2020-01-151,1411,1481,1231,1291,235,7001,129
2020-01-141,1501,1571,1451,1491,485,5001,149
2020-01-101,1441,1541,1411,1492,432,5001,149
2020-01-091,1621,1691,1471,1502,558,4001,150
2020-01-081,1591,1641,1311,1462,213,6001,146
2020-01-071,1791,1831,1711,1781,875,7001,178
2020-01-061,1491,1741,1441,1721,637,9001,172

分割・併合履歴 ： なし