7205 日野自動車(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	951	955	942	948	1,322,300	948
2021-12-29	951	963	950	958	1,376,000	958
2021-12-28	950	956	944	950	1,201,800	950
2021-12-27	951	951	939	945	1,035,200	945
2021-12-24	962	962	948	951	1,168,100	951
2021-12-23	957	960	947	956	1,293,300	956
2021-12-22	948	956	945	950	1,350,500	950
2021-12-21	946	949	928	943	1,705,300	943
2021-12-20	941	950	918	923	1,586,800	923
2021-12-17	978	979	953	961	2,397,300	961
2021-12-16	994	1,001	977	987	2,068,900	987
2021-12-15	939	964	938	955	1,245,200	955
2021-12-14	946	953	938	949	1,485,400	949
2021-12-13	972	972	955	959	969,900	959
2021-12-10	978	999	966	969	1,973,600	969
2021-12-09	1,000	1,008	981	982	1,565,100	982
2021-12-08	996	999	981	992	2,187,600	992
2021-12-07	963	986	944	981	2,183,500	981
2021-12-06	966	968	925	943	1,804,300	943
2021-12-03	957	969	944	967	1,932,900	967
2021-12-02	942	951	925	942	1,590,900	942
2021-12-01	948	968	947	952	2,108,100	952
2021-11-30	986	1,001	944	944	3,212,400	944
2021-11-29	991	993	959	968	3,086,000	968
2021-11-26	1,066	1,069	1,020	1,027	1,898,200	1,027
2021-11-25	1,058	1,077	1,053	1,070	1,094,700	1,070
2021-11-24	1,097	1,110	1,076	1,078	1,714,200	1,078
2021-11-22	1,065	1,071	1,051	1,067	1,048,200	1,067
2021-11-19	1,050	1,063	1,041	1,060	1,418,700	1,060
2021-11-18	1,033	1,050	1,023	1,048	1,821,300	1,048
2021-11-17	1,086	1,089	1,028	1,036	3,075,600	1,036
2021-11-16	1,095	1,105	1,086	1,089	1,511,100	1,089
2021-11-15	1,107	1,110	1,086	1,095	1,087,400	1,095
2021-11-12	1,084	1,109	1,084	1,098	1,199,500	1,098
2021-11-11	1,070	1,082	1,066	1,076	1,057,400	1,076
2021-11-10	1,083	1,100	1,075	1,079	1,364,100	1,079
2021-11-09	1,114	1,127	1,097	1,098	1,178,100	1,098
2021-11-08	1,104	1,113	1,101	1,104	997,800	1,104
2021-11-05	1,105	1,110	1,086	1,097	1,203,700	1,097
2021-11-04	1,120	1,128	1,103	1,113	1,330,400	1,113
2021-11-02	1,135	1,138	1,096	1,100	1,275,600	1,100
2021-11-01	1,100	1,124	1,086	1,121	2,290,300	1,121
2021-10-29	1,120	1,131	1,046	1,076	5,651,300	1,076
2021-10-28	1,117	1,139	1,109	1,128	2,723,200	1,128
2021-10-27	1,107	1,137	1,103	1,135	2,209,100	1,135
2021-10-26	1,118	1,131	1,107	1,116	1,895,000	1,116
2021-10-25	1,106	1,125	1,100	1,109	2,096,100	1,109
2021-10-22	1,112	1,124	1,105	1,114	1,187,600	1,114
2021-10-21	1,143	1,150	1,123	1,123	1,485,500	1,123
2021-10-20	1,158	1,164	1,135	1,140	1,767,400	1,140
2021-10-19	1,150	1,162	1,144	1,145	1,879,800	1,145
2021-10-18	1,147	1,155	1,138	1,144	2,249,600	1,144
2021-10-15	1,122	1,145	1,119	1,142	2,695,900	1,142
2021-10-14	1,113	1,121	1,104	1,110	1,747,900	1,110
2021-10-13	1,109	1,131	1,099	1,122	1,962,300	1,122
2021-10-12	1,119	1,126	1,104	1,110	1,811,300	1,110
2021-10-11	1,106	1,129	1,101	1,124	1,652,500	1,124
2021-10-08	1,102	1,128	1,096	1,097	2,817,800	1,097
2021-10-07	1,060	1,107	1,058	1,088	3,658,900	1,088
2021-10-06	1,025	1,061	1,015	1,053	3,760,800	1,053
2021-10-05	1,020	1,025	995	1,023	1,949,800	1,023
2021-10-04	1,020	1,040	1,020	1,032	1,738,300	1,032
2021-10-01	1,035	1,040	1,001	1,010	1,870,300	1,010
2021-09-30	1,045	1,063	1,037	1,051	2,429,200	1,051
2021-09-29	1,048	1,053	1,036	1,049	1,679,000	1,049
2021-09-28	1,047	1,074	1,032	1,071	2,445,300	1,071
2021-09-27	1,045	1,052	1,036	1,040	1,421,400	1,040
2021-09-24	1,024	1,034	1,013	1,031	1,429,500	1,031
2021-09-22	1,006	1,016	996	1,003	1,126,500	1,003
2021-09-21	992	1,021	989	1,013	1,385,800	1,013
2021-09-17	1,020	1,020	1,008	1,017	1,602,900	1,017
2021-09-16	1,025	1,026	1,005	1,011	1,098,100	1,011
2021-09-15	1,020	1,033	1,013	1,014	972,000	1,014
2021-09-14	1,030	1,042	1,027	1,037	1,607,700	1,037
2021-09-13	1,012	1,017	997	1,013	1,121,000	1,013
2021-09-10	1,014	1,022	1,006	1,013	1,985,400	1,013
2021-09-09	1,005	1,018	995	999	1,217,600	999
2021-09-08	1,001	1,028	994	1,020	1,534,500	1,020
2021-09-07	1,008	1,020	1,002	1,008	1,335,200	1,008
2021-09-06	993	1,005	984	1,001	1,110,200	1,001
2021-09-03	968	987	965	980	1,195,200	980
2021-09-02	972	982	957	968	1,416,900	968
2021-09-01	961	972	955	962	1,089,800	962
2021-08-31	946	957	941	953	2,263,300	953
2021-08-30	929	959	929	955	1,932,100	955
2021-08-27	896	926	894	923	1,473,200	923
2021-08-26	895	908	891	905	1,161,100	905
2021-08-25	888	906	884	886	1,334,000	886
2021-08-24	870	894	869	887	1,672,400	887
2021-08-23	861	873	854	862	1,941,000	862
2021-08-20	895	900	853	856	2,319,800	856
2021-08-19	909	924	905	907	1,533,700	907
2021-08-18	905	914	896	908	863,300	908
2021-08-17	924	929	909	909	916,700	909
2021-08-16	934	937	912	925	1,055,600	925
2021-08-13	956	958	943	953	851,300	953
2021-08-12	965	970	949	954	863,100	954
2021-08-11	950	959	945	951	919,800	951
2021-08-10	951	960	930	941	1,252,700	941
2021-08-06	940	958	930	951	981,200	951
2021-08-05	929	942	927	935	710,500	935
2021-08-04	958	958	931	938	917,500	938
2021-08-03	919	959	916	952	1,881,900	952
2021-08-02	951	959	923	927	1,565,200	927
2021-07-30	971	977	945	953	2,658,300	953
2021-07-29	939	957	936	956	2,251,600	956
2021-07-28	922	939	918	922	1,505,800	922
2021-07-27	917	938	916	934	2,085,800	934
2021-07-26	925	929	905	909	1,278,800	909
2021-07-21	891	911	891	906	1,999,400	906
2021-07-20	889	893	876	876	1,847,500	876
2021-07-19	920	926	900	901	1,519,100	901
2021-07-16	939	941	930	931	1,408,600	931
2021-07-15	949	949	930	935	1,931,600	935
2021-07-14	963	974	955	960	1,438,700	960
2021-07-13	973	986	971	982	1,126,800	982
2021-07-12	962	972	947	967	1,474,700	967
2021-07-09	927	935	912	932	2,561,800	932
2021-07-08	960	966	950	953	1,305,700	953
2021-07-07	970	972	958	963	1,347,400	963
2021-07-06	994	1,004	988	994	871,000	994
2021-07-05	997	1,004	984	994	840,700	994
2021-07-02	984	1,006	981	1,004	1,155,800	1,004
2021-07-01	987	989	976	981	959,800	981
2021-06-30	1,000	1,005	973	977	1,794,300	977
2021-06-29	992	1,010	979	1,006	1,705,900	1,006
2021-06-28	997	1,007	993	1,006	1,264,300	1,006
2021-06-25	999	1,008	992	994	1,562,800	994
2021-06-24	972	996	971	984	1,188,400	984
2021-06-23	969	976	956	971	1,621,600	971
2021-06-22	948	958	926	956	1,607,900	956
2021-06-21	939	939	916	921	1,591,800	921
2021-06-18	955	966	948	956	1,813,700	956
2021-06-17	992	1,000	985	985	1,084,400	985
2021-06-16	997	1,007	993	996	938,400	996
2021-06-15	999	1,009	993	998	964,000	998
2021-06-14	1,015	1,022	997	1,002	1,393,200	1,002
2021-06-11	1,014	1,017	995	1,011	1,952,900	1,011
2021-06-10	1,025	1,040	1,015	1,015	1,825,400	1,015
2021-06-09	1,041	1,056	1,030	1,031	1,085,400	1,031
2021-06-08	1,029	1,042	1,025	1,038	1,143,800	1,038
2021-06-07	1,039	1,042	1,022	1,029	1,112,400	1,029
2021-06-04	1,027	1,039	1,025	1,037	970,100	1,037
2021-06-03	1,038	1,046	1,024	1,029	1,269,500	1,029
2021-06-02	1,025	1,037	1,012	1,035	1,787,900	1,035
2021-06-01	1,023	1,033	1,019	1,026	1,533,700	1,026
2021-05-31	1,024	1,026	1,011	1,018	1,454,000	1,018
2021-05-28	1,008	1,055	1,006	1,051	2,774,100	1,051
2021-05-27	990	995	976	981	2,578,300	981
2021-05-26	991	1,005	990	991	1,037,600	991
2021-05-25	1,010	1,014	996	1,000	1,117,100	1,000
2021-05-24	1,013	1,024	994	996	982,000	996
2021-05-21	1,000	1,003	991	1,002	1,311,000	1,002
2021-05-20	1,001	1,008	994	1,004	1,163,300	1,004
2021-05-19	990	1,009	983	1,006	1,576,600	1,006
2021-05-18	968	1,018	965	1,008	3,647,300	1,008
2021-05-17	942	967	942	966	1,942,000	966
2021-05-14	924	936	905	928	2,894,400	928
2021-05-13	925	946	916	922	1,665,200	922
2021-05-12	926	936	912	927	1,570,600	927
2021-05-11	951	955	930	932	1,449,800	932
2021-05-10	948	966	946	960	1,558,000	960
2021-05-07	944	950	929	939	1,292,100	939
2021-05-06	917	948	908	941	2,469,800	941
2021-04-30	908	922	892	915	3,391,600	915
2021-04-28	910	944	898	910	5,805,700	910
2021-04-27	889	907	886	899	2,602,700	899
2021-04-26	886	897	883	896	1,977,500	896
2021-04-23	880	890	873	876	1,187,600	876
2021-04-22	874	887	864	886	2,179,900	886
2021-04-21	873	874	858	865	3,619,900	865
2021-04-20	925	927	896	897	2,606,300	897
2021-04-19	934	941	928	935	1,432,200	935
2021-04-16	938	940	921	937	2,028,400	937
2021-04-15	939	948	926	930	1,407,800	930
2021-04-14	923	935	911	934	1,574,000	934
2021-04-13	946	952	936	938	1,327,600	938
2021-04-12	941	949	933	943	1,399,100	943
2021-04-09	948	953	942	949	2,375,100	949
2021-04-08	943	953	929	942	3,699,200	942
2021-04-07	916	935	912	918	3,719,500	918
2021-04-06	923	925	896	905	3,607,800	905
2021-04-05	929	942	921	931	2,896,900	931
2021-04-02	935	943	913	914	2,646,600	914
2021-04-01	949	957	921	925	2,412,900	925
2021-03-31	966	972	952	952	3,517,700	952
2021-03-30	972	972	953	968	2,606,100	968
2021-03-29	983	993	963	975	2,154,100	975
2021-03-26	964	993	958	976	3,019,700	976
2021-03-25	980	983	931	949	7,298,000	949
2021-03-24	982	1,075	952	1,001	12,992,700	1,001
2021-03-23	1,021	1,026	1,008	1,011	2,265,700	1,011
2021-03-22	1,037	1,045	1,019	1,022	2,385,400	1,022
2021-03-19	1,018	1,057	1,010	1,057	3,207,300	1,057
2021-03-18	1,020	1,024	992	1,021	3,144,100	1,021
2021-03-17	997	1,012	977	1,008	2,200,300	1,008
2021-03-16	1,023	1,042	1,021	1,027	1,599,900	1,027
2021-03-15	1,003	1,032	1,001	1,027	2,245,200	1,027
2021-03-12	1,006	1,016	988	997	3,531,100	997
2021-03-11	1,023	1,034	1,012	1,015	1,497,600	1,015
2021-03-10	1,004	1,039	993	1,033	2,411,400	1,033
2021-03-09	1,039	1,046	1,019	1,034	1,934,200	1,034
2021-03-08	1,037	1,042	1,007	1,014	1,129,700	1,014
2021-03-05	1,031	1,034	994	1,019	1,739,100	1,019
2021-03-04	1,047	1,052	1,016	1,028	1,290,400	1,028
2021-03-03	1,010	1,044	1,010	1,041	1,514,400	1,041
2021-03-02	1,011	1,020	988	1,001	1,766,000	1,001
2021-03-01	1,004	1,015	988	1,006	1,425,900	1,006
2021-02-26	1,010	1,012	987	1,000	2,655,900	1,000
2021-02-25	1,045	1,055	1,028	1,029	982,700	1,029
2021-02-24	1,034	1,055	1,000	1,021	2,330,400	1,021
2021-02-22	1,036	1,037	1,013	1,017	1,317,200	1,017
2021-02-19	1,011	1,013	994	1,010	1,324,900	1,010
2021-02-18	1,060	1,065	1,007	1,010	1,698,900	1,010
2021-02-17	1,047	1,098	1,034	1,068	2,591,100	1,068
2021-02-16	1,050	1,062	1,028	1,036	2,166,100	1,036
2021-02-15	987	1,032	987	1,030	2,341,200	1,030
2021-02-12	974	984	961	970	1,581,400	970
2021-02-10	966	1,005	966	987	1,714,900	987
2021-02-09	1,000	1,003	956	975	2,032,800	975
2021-02-08	976	1,000	969	992	1,409,600	992
2021-02-05	983	989	965	969	1,502,100	969
2021-02-04	987	991	966	969	1,723,000	969
2021-02-03	962	1,008	962	990	2,056,600	990
2021-02-02	948	955	933	947	1,868,500	947
2021-02-01	906	953	904	950	2,486,400	950
2021-01-29	933	942	901	901	2,283,700	901
2021-01-28	879	945	875	933	4,301,900	933
2021-01-27	907	920	896	902	3,382,500	902
2021-01-26	900	906	892	897	1,358,700	897
2021-01-25	924	933	911	919	1,537,400	919
2021-01-22	909	932	901	926	1,341,700	926
2021-01-21	936	953	921	922	2,048,300	922
2021-01-20	917	931	903	929	1,324,600	929
2021-01-19	893	918	889	913	2,108,600	913
2021-01-18	881	895	870	887	1,279,100	887
2021-01-15	912	921	880	885	3,626,300	885
2021-01-14	900	926	896	916	2,025,000	916
2021-01-13	926	933	912	912	1,408,600	912
2021-01-12	917	924	910	917	1,581,100	917
2021-01-08	948	948	920	931	2,504,800	931
2021-01-07	921	963	916	927	4,037,700	927
2021-01-06	872	894	865	891	2,360,700	891
2021-01-05	850	880	842	874	2,803,400	874
2021-01-04	890	894	858	874	1,409,600	874

分割・併合履歴：なし