7205 日野自動車(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	502	508	500	503	2,209,900	503
2022-12-29	501	503	493	498	3,371,800	498
2022-12-28	507	509	498	506	3,085,800	506
2022-12-27	521	524	503	505	3,818,400	505
2022-12-26	508	519	507	516	3,717,500	516
2022-12-23	508	511	502	504	3,785,100	504
2022-12-22	519	521	510	514	3,907,300	514
2022-12-21	540	540	512	513	6,234,000	513
2022-12-20	570	570	536	540	5,916,700	540
2022-12-19	571	573	566	570	2,308,900	570
2022-12-16	580	584	575	576	4,506,400	576
2022-12-15	582	589	576	586	2,189,200	586
2022-12-14	593	594	584	584	3,233,800	584
2022-12-13	596	600	592	594	1,614,600	594
2022-12-12	594	597	593	594	1,527,400	594
2022-12-09	595	602	595	596	1,789,300	596
2022-12-08	598	601	592	595	2,519,100	595
2022-12-07	600	605	596	601	1,493,300	601
2022-12-06	603	607	601	603	1,315,500	603
2022-12-05	607	609	602	605	1,458,600	605
2022-12-02	619	622	604	608	2,942,700	608
2022-12-01	627	629	620	620	2,004,000	620
2022-11-30	624	625	617	620	2,432,500	620
2022-11-29	626	627	622	623	1,820,900	623
2022-11-28	638	639	627	628	2,174,200	628
2022-11-25	634	637	633	634	861,800	634
2022-11-24	636	636	628	632	1,443,700	632
2022-11-22	634	642	633	634	2,446,100	634
2022-11-21	635	637	629	632	1,497,100	632
2022-11-18	630	638	625	628	1,898,100	628
2022-11-17	622	627	618	625	1,732,500	625
2022-11-16	632	632	621	628	2,091,300	628
2022-11-15	625	637	623	636	1,134,500	636
2022-11-14	627	634	624	628	1,633,700	628
2022-11-11	631	632	620	626	2,666,900	626
2022-11-10	613	619	611	616	1,999,400	616
2022-11-09	637	637	619	619	2,555,400	619
2022-11-08	628	639	626	634	2,072,100	634
2022-11-07	627	633	624	628	1,908,700	628
2022-11-04	627	635	626	631	2,727,000	631
2022-11-02	624	634	621	634	2,328,900	634
2022-11-01	614	633	614	625	2,898,900	625
2022-10-31	632	633	617	618	3,239,800	618
2022-10-28	600	638	599	625	10,348,700	625
2022-10-27	592	600	589	595	2,317,500	595
2022-10-26	598	604	593	597	2,443,500	597
2022-10-25	587	595	584	593	1,873,100	593
2022-10-24	598	600	583	583	2,337,500	583
2022-10-21	591	594	584	588	2,321,800	588
2022-10-20	592	597	590	595	2,619,800	595
2022-10-19	602	607	596	599	1,519,200	599
2022-10-18	605	607	594	602	2,451,300	602
2022-10-17	601	601	593	597	1,989,500	597
2022-10-14	594	613	589	607	4,037,600	607
2022-10-13	589	591	582	584	2,287,000	584
2022-10-12	598	598	586	591	3,236,300	591
2022-10-11	606	609	600	600	2,712,200	600
2022-10-07	616	619	607	613	3,446,300	613
2022-10-06	623	626	621	621	1,739,900	621
2022-10-05	632	634	617	619	2,529,700	619
2022-10-04	617	625	613	622	2,851,700	622
2022-10-03	591	608	590	607	2,672,600	607
2022-09-30	614	614	594	596	3,810,600	596
2022-09-29	617	620	611	614	2,943,200	614
2022-09-28	620	620	601	610	3,996,400	610
2022-09-27	623	625	615	620	2,854,200	620
2022-09-26	621	626	613	620	3,190,100	620
2022-09-22	630	633	620	627	3,586,200	627
2022-09-21	649	651	633	635	3,585,900	635
2022-09-20	650	659	648	659	2,880,400	659
2022-09-16	646	650	640	645	3,287,000	645
2022-09-15	643	647	636	644	1,943,300	644
2022-09-14	638	654	636	644	3,306,900	644
2022-09-13	651	654	641	652	3,718,400	652
2022-09-12	647	656	645	650	4,155,400	650
2022-09-09	638	641	633	640	3,249,100	640
2022-09-08	628	636	624	634	2,983,900	634
2022-09-07	623	626	618	625	2,330,600	625
2022-09-06	623	627	615	623	2,370,200	623
2022-09-05	632	633	625	630	2,401,000	630
2022-09-02	629	636	626	634	2,269,000	634
2022-09-01	628	632	626	629	3,047,500	629
2022-08-31	622	640	621	638	6,470,700	638
2022-08-30	633	634	621	623	6,618,300	623
2022-08-29	619	630	613	629	4,671,000	629
2022-08-26	634	639	628	637	5,446,600	637
2022-08-25	609	630	608	629	7,360,600	629
2022-08-24	594	622	593	622	10,716,500	622
2022-08-23	609	609	580	589	21,780,000	589
2022-08-22	645	655	611	629	13,719,000	629
2022-08-19	658	661	650	652	2,580,200	652
2022-08-18	650	657	648	655	2,574,900	655
2022-08-17	653	659	651	657	3,174,500	657
2022-08-16	658	658	646	647	4,040,700	647
2022-08-15	653	660	648	656	4,206,500	656
2022-08-12	663	670	656	670	4,161,200	670
2022-08-10	659	662	654	661	2,800,800	661
2022-08-09	662	662	654	659	2,193,100	659
2022-08-08	651	662	647	658	3,104,100	658
2022-08-05	644	652	642	650	3,092,500	650
2022-08-04	635	656	633	646	6,691,300	646
2022-08-03	650	667	630	655	12,046,900	655
2022-08-02	685	693	656	658	14,906,300	658
2022-08-01	697	734	694	730	6,220,300	730
2022-07-29	721	725	680	687	10,038,800	687
2022-07-28	732	740	731	735	2,397,400	735
2022-07-27	730	734	725	730	1,828,300	730
2022-07-26	736	738	730	735	1,398,800	735
2022-07-25	740	747	730	732	2,480,800	732
2022-07-22	745	750	740	745	1,554,500	745
2022-07-21	750	756	744	754	1,627,100	754
2022-07-20	748	757	742	756	4,387,000	756
2022-07-19	738	744	731	731	3,941,300	731
2022-07-15	715	738	709	731	6,056,500	731
2022-07-14	698	706	692	705	1,669,800	705
2022-07-13	710	711	695	700	2,271,800	700
2022-07-12	710	713	697	701	2,970,800	701
2022-07-11	724	725	712	713	1,991,500	713
2022-07-08	709	725	704	711	4,253,900	711
2022-07-07	696	706	689	704	3,555,600	704
2022-07-06	700	701	684	689	2,459,800	689
2022-07-05	701	706	697	701	2,006,000	701
2022-07-04	694	701	687	695	2,107,500	695
2022-07-01	700	704	683	686	3,652,700	686
2022-06-30	714	716	696	697	4,771,100	697
2022-06-29	723	736	721	726	3,424,700	726
2022-06-28	715	732	715	732	3,145,600	732
2022-06-27	715	723	711	713	2,440,300	713
2022-06-24	698	709	688	708	2,229,700	708
2022-06-23	704	714	700	703	2,162,900	703
2022-06-22	709	719	701	704	2,135,900	704
2022-06-21	696	714	695	708	2,276,700	708
2022-06-20	700	702	684	691	1,926,200	691
2022-06-17	685	699	681	697	3,532,800	697
2022-06-16	702	719	699	705	2,754,900	705
2022-06-15	698	701	688	692	2,275,100	692
2022-06-14	684	697	683	696	2,290,900	696
2022-06-13	697	701	691	694	4,369,600	694
2022-06-10	728	728	711	715	6,777,800	715
2022-06-09	741	750	737	740	3,637,900	740
2022-06-08	726	746	719	743	5,289,200	743
2022-06-07	735	745	728	729	4,589,800	729
2022-06-06	718	732	712	729	2,760,900	729
2022-06-03	739	739	724	732	3,838,600	732
2022-06-02	741	750	737	741	3,226,100	741
2022-06-01	723	743	723	743	5,008,900	743
2022-05-31	710	722	705	718	24,303,600	718
2022-05-30	698	710	695	710	5,113,400	710
2022-05-27	683	696	679	693	4,104,100	693
2022-05-26	676	686	675	675	3,344,500	675
2022-05-25	683	687	672	673	3,371,500	673
2022-05-24	700	701	692	692	3,232,000	692
2022-05-23	702	704	691	704	3,327,000	704
2022-05-20	683	702	681	699	5,011,900	699
2022-05-19	667	691	663	686	4,690,800	686
2022-05-18	662	680	657	677	4,489,400	677
2022-05-17	660	662	649	657	4,186,500	657
2022-05-16	692	694	664	667	4,340,400	667
2022-05-13	663	689	660	685	6,144,200	685
2022-05-12	675	680	665	666	4,177,000	666
2022-05-11	685	694	683	685	3,585,100	685
2022-05-10	683	704	679	700	4,380,000	700
2022-05-09	680	692	678	687	3,370,500	687
2022-05-06	670	694	663	690	5,588,400	690
2022-05-02	690	709	671	677	5,234,400	677
2022-04-28	660	676	642	674	8,703,800	674
2022-04-27	652	668	636	663	8,107,300	663
2022-04-26	674	690	670	685	3,839,800	685
2022-04-25	675	680	667	678	3,558,300	678
2022-04-22	688	693	681	693	3,065,700	693
2022-04-21	694	700	690	698	2,925,000	698
2022-04-20	685	705	685	693	4,530,300	693
2022-04-19	680	685	676	682	3,594,900	682
2022-04-18	670	676	666	671	2,191,200	671
2022-04-15	672	680	664	677	1,970,000	677
2022-04-14	669	680	666	678	2,856,900	678
2022-04-13	656	677	654	674	4,615,100	674
2022-04-12	666	668	645	647	5,508,300	647
2022-04-11	673	679	668	672	3,270,800	672
2022-04-08	679	683	662	673	4,364,100	673
2022-04-07	670	674	655	672	5,847,400	672
2022-04-06	710	717	688	690	4,990,000	690
2022-04-05	736	737	710	711	4,496,300	711
2022-04-04	727	733	720	732	3,638,900	732
2022-04-01	707	734	706	732	5,046,100	732
2022-03-31	734	754	715	720	9,279,400	720
2022-03-30	695	719	695	719	5,529,200	719
2022-03-29	718	723	712	720	4,504,000	720
2022-03-28	730	730	707	722	4,139,200	722
2022-03-25	752	754	731	732	4,709,400	732
2022-03-24	729	738	724	737	3,280,200	737
2022-03-23	728	742	725	738	4,667,500	738
2022-03-22	706	727	703	721	8,413,800	721
2022-03-18	710	726	708	721	4,787,700	721
2022-03-17	717	722	700	719	5,899,000	719
2022-03-16	714	721	696	703	6,283,500	703
2022-03-15	697	712	685	705	6,224,400	705
2022-03-14	677	694	668	688	5,109,300	688
2022-03-11	662	680	644	660	7,164,700	660
2022-03-10	647	688	631	675	10,764,500	675
2022-03-09	656	664	624	637	10,101,800	637
2022-03-08	675	679	641	654	19,843,300	654
2022-03-07	790	792	745	745	5,820,100	745
2022-03-04	1,039	1,047	799	895	10,894,200	895
2022-03-03	1,047	1,058	1,041	1,050	971,200	1,050
2022-03-02	1,033	1,038	1,020	1,023	1,705,200	1,023
2022-03-01	1,082	1,088	1,058	1,062	1,685,100	1,062
2022-02-28	1,090	1,092	1,064	1,077	1,974,900	1,077
2022-02-25	1,066	1,080	1,061	1,073	1,442,100	1,073
2022-02-24	1,056	1,069	1,046	1,057	1,487,400	1,057
2022-02-22	1,074	1,079	1,056	1,068	1,169,400	1,068
2022-02-21	1,080	1,096	1,065	1,095	1,176,000	1,095
2022-02-18	1,076	1,091	1,062	1,085	1,465,200	1,085
2022-02-17	1,097	1,113	1,081	1,095	2,398,800	1,095
2022-02-16	1,102	1,106	1,073	1,085	2,256,100	1,085
2022-02-15	1,064	1,092	1,064	1,072	2,439,300	1,072
2022-02-14	1,064	1,079	1,057	1,071	2,395,700	1,071
2022-02-10	1,093	1,097	1,064	1,082	2,064,300	1,082
2022-02-09	1,077	1,087	1,069	1,081	1,842,700	1,081
2022-02-08	1,052	1,076	1,052	1,067	1,714,600	1,067
2022-02-07	1,057	1,066	1,039	1,060	1,683,100	1,060
2022-02-04	1,062	1,079	1,047	1,070	1,903,100	1,070
2022-02-03	1,049	1,075	1,043	1,068	2,742,100	1,068
2022-02-02	1,022	1,054	1,022	1,046	2,763,100	1,046
2022-02-01	1,050	1,053	1,002	1,006	3,533,100	1,006
2022-01-31	972	990	960	988	2,233,900	988
2022-01-28	963	989	962	987	2,702,200	987
2022-01-27	983	990	950	957	2,226,900	957
2022-01-26	966	986	963	971	2,039,200	971
2022-01-25	973	987	952	962	3,152,500	962
2022-01-24	933	956	931	952	1,648,700	952
2022-01-21	947	949	921	944	2,085,000	944
2022-01-20	960	979	951	973	2,333,200	973
2022-01-19	979	989	960	964	2,470,700	964
2022-01-18	1,030	1,031	998	1,005	1,066,900	1,005
2022-01-17	1,026	1,039	1,015	1,017	1,134,800	1,017
2022-01-14	1,026	1,034	1,015	1,023	1,568,500	1,023
2022-01-13	1,038	1,043	1,025	1,037	1,253,700	1,037
2022-01-12	1,051	1,051	1,025	1,032	2,548,500	1,032
2022-01-11	1,015	1,017	986	1,012	1,795,800	1,012
2022-01-07	1,011	1,030	1,008	1,019	1,545,900	1,019
2022-01-06	1,035	1,046	1,010	1,018	2,913,700	1,018
2022-01-05	1,027	1,043	1,023	1,035	2,619,600	1,035
2022-01-04	958	1,014	952	1,011	3,716,400	1,011

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30