日野自動車(7205)の株価時系列情報
日野自動車(7205)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 306 | 310 | 306 | 306 | 128,000 |
1986/12/26 | 315 | 315 | 310 | 310 | 32,000 |
1986/12/25 | 315 | 320 | 310 | 311 | 119,000 |
1986/12/24 | 315 | 315 | 314 | 315 | 51,000 |
1986/12/23 | 313 | 315 | 310 | 314 | 62,000 |
1986/12/22 | 314 | 314 | 310 | 310 | 33,000 |
1986/12/19 | 306 | 310 | 306 | 309 | 52,000 |
1986/12/18 | 307 | 315 | 306 | 306 | 24,000 |
1986/12/17 | 307 | 308 | 307 | 307 | 36,000 |
1986/12/16 | 305 | 310 | 305 | 306 | 31,000 |
1986/12/15 | 313 | 315 | 310 | 310 | 17,000 |
1986/12/12 | 306 | 308 | 303 | 308 | 82,000 |
1986/12/11 | 310 | 310 | 305 | 305 | 145,000 |
1986/12/10 | 311 | 315 | 310 | 311 | 43,000 |
1986/12/09 | 318 | 319 | 312 | 318 | 46,000 |
1986/12/08 | 312 | 314 | 312 | 314 | 16,000 |
1986/12/06 | 312 | 320 | 312 | 312 | 29,000 |
1986/12/05 | 312 | 314 | 310 | 312 | 165,000 |
1986/12/04 | 316 | 320 | 311 | 319 | 93,000 |
1986/12/03 | 311 | 315 | 310 | 311 | 122,000 |
1986/12/02 | 310 | 310 | 310 | 310 | 60,000 |
1986/12/01 | 318 | 318 | 310 | 310 | 20,000 |
1986/11/29 | 312 | 312 | 311 | 311 | 15,000 |
1986/11/28 | 310 | 310 | 307 | 310 | 72,000 |
1986/11/27 | 315 | 315 | 310 | 310 | 56,000 |
1986/11/26 | 311 | 315 | 310 | 310 | 20,000 |
1986/11/25 | 320 | 320 | 316 | 316 | 11,000 |
1986/11/22 | 319 | 320 | 313 | 313 | 46,000 |
1986/11/21 | 319 | 320 | 311 | 311 | 55,000 |
1986/11/20 | 320 | 320 | 316 | 320 | 77,000 |
1986/11/19 | 305 | 310 | 305 | 310 | 38,000 |
1986/11/18 | 307 | 310 | 306 | 310 | 77,000 |
1986/11/17 | 307 | 310 | 307 | 307 | 91,000 |
1986/11/14 | 309 | 309 | 307 | 307 | 55,000 |
1986/11/13 | 309 | 309 | 305 | 309 | 67,000 |
1986/11/12 | 309 | 314 | 302 | 309 | 54,000 |
1986/11/11 | 305 | 309 | 302 | 309 | 113,000 |
1986/11/10 | 310 | 310 | 298 | 305 | 133,000 |
1986/11/07 | 310 | 310 | 303 | 305 | 82,000 |
1986/11/06 | 305 | 314 | 305 | 314 | 49,000 |
1986/11/05 | 310 | 310 | 305 | 305 | 7,000 |
1986/11/04 | 301 | 314 | 301 | 314 | 15,000 |
1986/11/01 | 314 | 319 | 313 | 313 | 84,000 |
1986/10/31 | 319 | 319 | 314 | 314 | 48,000 |
1986/10/30 | 320 | 320 | 314 | 314 | 32,000 |
1986/10/29 | 313 | 315 | 313 | 313 | 29,000 |
1986/10/28 | 313 | 313 | 313 | 313 | 25,000 |
1986/10/27 | 315 | 315 | 315 | 315 | 24,000 |
1986/10/25 | 309 | 319 | 309 | 319 | 28,000 |
1986/10/24 | 305 | 319 | 305 | 310 | 28,000 |
1986/10/23 | 301 | 302 | 300 | 302 | 27,000 |
1986/10/22 | 300 | 300 | 295 | 300 | 55,000 |
1986/10/21 | 300 | 305 | 300 | 302 | 13,000 |
1986/10/20 | 305 | 312 | 305 | 305 | 9,000 |
1986/10/17 | 310 | 310 | 305 | 305 | 15,000 |
1986/10/16 | 310 | 315 | 306 | 306 | 32,000 |
1986/10/15 | 307 | 312 | 305 | 305 | 15,000 |
1986/10/14 | 305 | 307 | 305 | 307 | 13,000 |
1986/10/13 | 312 | 318 | 310 | 318 | 10,000 |
1986/10/09 | 310 | 310 | 310 | 310 | 4,000 |
1986/10/08 | 318 | 318 | 300 | 306 | 39,000 |
1986/10/07 | 320 | 320 | 320 | 320 | 25,000 |
1986/10/06 | 324 | 324 | 322 | 322 | 6,000 |
1986/10/04 | 322 | 322 | 322 | 322 | 37,000 |
1986/10/03 | 322 | 322 | 322 | 322 | 102,000 |
1986/10/02 | 321 | 325 | 321 | 322 | 106,000 |
1986/10/01 | 320 | 330 | 320 | 325 | 128,000 |
1986/09/30 | 315 | 315 | 310 | 310 | 41,000 |
1986/09/29 | 320 | 321 | 315 | 315 | 25,000 |
1986/09/27 | 321 | 321 | 321 | 321 | 13,000 |
1986/09/26 | 311 | 316 | 311 | 315 | 28,000 |
1986/09/25 | 329 | 337 | 329 | 337 | 42,000 |
1986/09/24 | 314 | 330 | 314 | 330 | 46,000 |
1986/09/22 | 334 | 334 | 330 | 334 | 46,000 |
1986/09/19 | 310 | 328 | 310 | 320 | 38,000 |
1986/09/18 | 310 | 319 | 310 | 312 | 35,000 |
1986/09/17 | 315 | 315 | 310 | 313 | 28,000 |
1986/09/16 | 316 | 320 | 315 | 315 | 17,000 |
1986/09/12 | 311 | 315 | 310 | 311 | 214,000 |
1986/09/11 | 320 | 325 | 316 | 320 | 129,000 |
1986/09/10 | 320 | 326 | 320 | 320 | 56,000 |
1986/09/09 | 321 | 325 | 320 | 320 | 6,000 |
1986/09/08 | 321 | 325 | 320 | 320 | 14,000 |
1986/09/06 | 321 | 324 | 320 | 320 | 61,000 |
1986/09/05 | 326 | 330 | 320 | 322 | 294,000 |
1986/09/04 | 325 | 325 | 319 | 320 | 121,000 |
1986/09/03 | 321 | 321 | 320 | 321 | 31,000 |
1986/09/02 | 339 | 339 | 321 | 321 | 88,000 |
1986/09/01 | 335 | 340 | 330 | 330 | 40,000 |
1986/08/30 | 335 | 338 | 335 | 338 | 25,000 |
1986/08/29 | 325 | 330 | 321 | 330 | 124,000 |
1986/08/28 | 326 | 335 | 320 | 325 | 74,000 |
1986/08/27 | 329 | 330 | 325 | 328 | 110,000 |
1986/08/26 | 335 | 335 | 319 | 319 | 134,000 |
1986/08/25 | 331 | 340 | 331 | 335 | 40,000 |
1986/08/23 | 328 | 328 | 323 | 328 | 56,000 |
1986/08/22 | 319 | 330 | 319 | 323 | 35,000 |
1986/08/21 | 321 | 330 | 318 | 318 | 110,000 |
1986/08/20 | 330 | 330 | 320 | 322 | 80,000 |
1986/08/19 | 326 | 335 | 320 | 330 | 37,000 |
1986/08/18 | 338 | 338 | 320 | 321 | 61,000 |
1986/08/15 | 338 | 338 | 326 | 334 | 54,000 |
1986/08/14 | 333 | 340 | 333 | 334 | 40,000 |
1986/08/13 | 328 | 334 | 328 | 333 | 80,000 |
1986/08/12 | 319 | 328 | 318 | 328 | 63,000 |
1986/08/11 | 327 | 327 | 315 | 315 | 65,000 |
1986/08/08 | 325 | 325 | 313 | 313 | 132,000 |
1986/08/07 | 319 | 330 | 318 | 320 | 81,000 |
1986/08/06 | 323 | 323 | 319 | 319 | 74,000 |
1986/08/05 | 313 | 321 | 313 | 313 | 118,000 |
1986/08/04 | 314 | 316 | 312 | 312 | 122,000 |
1986/08/02 | 315 | 320 | 311 | 313 | 235,000 |
1986/08/01 | 326 | 330 | 311 | 312 | 110,000 |
1986/07/31 | 328 | 331 | 326 | 327 | 72,000 |
1986/07/30 | 336 | 340 | 328 | 328 | 142,000 |
1986/07/29 | 339 | 343 | 331 | 335 | 461,000 |
1986/07/28 | 340 | 341 | 337 | 340 | 85,000 |
1986/07/26 | 337 | 341 | 337 | 340 | 95,000 |
1986/07/25 | 351 | 355 | 345 | 345 | 107,000 |
1986/07/24 | 346 | 355 | 346 | 350 | 100,000 |
1986/07/23 | 343 | 350 | 343 | 345 | 62,000 |
1986/07/22 | 348 | 350 | 335 | 348 | 127,000 |
1986/07/21 | 354 | 354 | 343 | 348 | 58,000 |
1986/07/19 | 352 | 353 | 344 | 351 | 74,000 |
1986/07/18 | 354 | 355 | 345 | 347 | 58,000 |
1986/07/17 | 359 | 359 | 343 | 344 | 110,000 |
1986/07/16 | 359 | 359 | 350 | 354 | 153,000 |
1986/07/15 | 357 | 358 | 353 | 354 | 85,000 |
1986/07/14 | 357 | 357 | 352 | 352 | 125,000 |
1986/07/11 | 351 | 359 | 350 | 352 | 75,000 |
1986/07/10 | 355 | 360 | 351 | 356 | 44,000 |
1986/07/09 | 360 | 360 | 350 | 350 | 83,000 |
1986/07/08 | 346 | 360 | 343 | 345 | 180,000 |
1986/07/07 | 365 | 365 | 340 | 341 | 216,000 |
1986/07/05 | 365 | 369 | 361 | 366 | 127,000 |
1986/07/04 | 376 | 376 | 361 | 370 | 560,000 |
1986/07/03 | 370 | 380 | 364 | 377 | 1,910,000 |
1986/07/02 | 355 | 365 | 353 | 360 | 612,000 |
1986/07/01 | 350 | 354 | 349 | 353 | 302,000 |
1986/06/30 | 350 | 354 | 346 | 350 | 261,000 |
1986/06/28 | 347 | 347 | 341 | 345 | 77,000 |
1986/06/27 | 345 | 345 | 340 | 340 | 75,000 |
1986/06/26 | 345 | 347 | 345 | 345 | 109,000 |
1986/06/25 | 340 | 345 | 336 | 345 | 74,000 |
1986/06/24 | 345 | 345 | 336 | 336 | 68,000 |
1986/06/23 | 345 | 348 | 340 | 347 | 89,000 |
1986/06/21 | 345 | 345 | 336 | 336 | 34,000 |
1986/06/20 | 336 | 343 | 336 | 343 | 116,000 |
1986/06/19 | 335 | 345 | 335 | 335 | 115,000 |
1986/06/18 | 337 | 339 | 331 | 332 | 52,000 |
1986/06/17 | 339 | 340 | 330 | 340 | 70,000 |
1986/06/16 | 341 | 345 | 340 | 340 | 106,000 |
1986/06/13 | 345 | 345 | 340 | 340 | 68,000 |
1986/06/12 | 350 | 352 | 347 | 347 | 277,000 |
1986/06/11 | 347 | 354 | 342 | 349 | 409,000 |
1986/06/10 | 340 | 351 | 335 | 347 | 496,000 |
1986/06/09 | 340 | 342 | 335 | 335 | 242,000 |
1986/06/07 | 333 | 335 | 333 | 335 | 74,000 |
1986/06/06 | 334 | 334 | 328 | 332 | 257,000 |
1986/06/05 | 334 | 337 | 331 | 334 | 127,000 |
1986/06/04 | 324 | 340 | 323 | 331 | 109,000 |
1986/06/03 | 323 | 327 | 318 | 323 | 150,000 |
1986/06/02 | 317 | 324 | 316 | 320 | 36,000 |
1986/05/31 | 320 | 320 | 320 | 320 | 4,000 |
1986/05/30 | 318 | 320 | 315 | 316 | 65,000 |
1986/05/29 | 313 | 320 | 313 | 320 | 62,000 |
1986/05/28 | 320 | 320 | 313 | 313 | 114,000 |
1986/05/27 | 320 | 325 | 318 | 320 | 148,000 |
1986/05/26 | 323 | 323 | 318 | 318 | 133,000 |
1986/05/24 | 320 | 320 | 315 | 315 | 89,000 |
1986/05/23 | 325 | 325 | 316 | 323 | 101,000 |
1986/05/22 | 319 | 322 | 315 | 315 | 98,000 |
1986/05/21 | 313 | 315 | 313 | 314 | 19,000 |
1986/05/20 | 317 | 317 | 313 | 313 | 76,000 |
1986/05/19 | 315 | 315 | 313 | 314 | 47,000 |
1986/05/17 | 314 | 314 | 310 | 310 | 120,000 |
1986/05/16 | 315 | 315 | 313 | 313 | 20,000 |
1986/05/15 | 315 | 315 | 313 | 315 | 45,000 |
1986/05/14 | 312 | 315 | 310 | 312 | 96,000 |
1986/05/13 | 310 | 310 | 310 | 310 | 38,000 |
1986/05/12 | 311 | 315 | 310 | 315 | 66,000 |
1986/05/09 | 310 | 314 | 310 | 310 | 57,000 |
1986/05/08 | 310 | 312 | 310 | 311 | 33,000 |
1986/05/07 | 310 | 315 | 308 | 310 | 40,000 |
1986/05/06 | 319 | 319 | 310 | 310 | 40,000 |
1986/05/02 | 311 | 315 | 310 | 312 | 33,000 |
1986/05/01 | 311 | 312 | 306 | 308 | 79,000 |
1986/04/30 | 314 | 314 | 310 | 310 | 28,000 |
1986/04/28 | 314 | 314 | 314 | 314 | 2,000 |
1986/04/26 | 310 | 315 | 310 | 315 | 21,000 |
1986/04/25 | 307 | 310 | 306 | 310 | 82,000 |
1986/04/24 | 309 | 315 | 307 | 307 | 80,000 |
1986/04/23 | 314 | 314 | 307 | 309 | 132,000 |
1986/04/22 | 310 | 315 | 309 | 313 | 146,000 |
1986/04/21 | 310 | 320 | 310 | 312 | 236,000 |
1986/04/19 | 314 | 320 | 312 | 312 | 23,000 |
1986/04/18 | 312 | 315 | 312 | 313 | 43,000 |
1986/04/17 | 315 | 325 | 312 | 312 | 29,000 |
1986/04/16 | 311 | 312 | 311 | 311 | 29,000 |
1986/04/15 | 311 | 311 | 311 | 311 | 8,000 |
1986/04/14 | 325 | 325 | 310 | 310 | 85,000 |
1986/04/11 | 322 | 323 | 307 | 310 | 142,000 |
1986/04/10 | 321 | 321 | 320 | 320 | 12,000 |
1986/04/09 | 321 | 325 | 321 | 324 | 15,000 |
1986/04/08 | 325 | 325 | 321 | 325 | 52,000 |
1986/04/07 | 320 | 325 | 320 | 320 | 30,000 |
1986/04/05 | 330 | 331 | 324 | 324 | 21,000 |
1986/04/04 | 325 | 331 | 320 | 321 | 114,000 |
1986/04/03 | 325 | 328 | 315 | 320 | 22,000 |
1986/04/02 | 320 | 330 | 319 | 330 | 38,000 |
1986/04/01 | 318 | 330 | 318 | 320 | 110,000 |
1986/03/31 | 325 | 330 | 320 | 321 | 67,000 |
1986/03/29 | 318 | 325 | 318 | 320 | 43,000 |
1986/03/28 | 316 | 318 | 315 | 315 | 20,000 |
1986/03/27 | 311 | 321 | 310 | 316 | 123,000 |
1986/03/26 | 322 | 322 | 310 | 310 | 84,000 |
1986/03/25 | 323 | 327 | 321 | 321 | 32,000 |
1986/03/24 | 330 | 330 | 323 | 323 | 31,000 |
1986/03/22 | 329 | 333 | 306 | 307 | 73,000 |
1986/03/20 | 333 | 334 | 331 | 331 | 119,000 |
1986/03/19 | 335 | 339 | 333 | 333 | 220,000 |
1986/03/18 | 340 | 343 | 335 | 340 | 127,000 |
1986/03/17 | 358 | 358 | 345 | 345 | 447,000 |
1986/03/15 | 350 | 364 | 348 | 355 | 902,000 |
1986/03/14 | 362 | 365 | 340 | 345 | 1,835,000 |
1986/03/13 | 334 | 360 | 331 | 360 | 2,055,000 |
1986/03/12 | 330 | 339 | 328 | 331 | 1,262,000 |
1986/03/11 | 324 | 330 | 320 | 330 | 342,000 |
1986/03/10 | 320 | 320 | 311 | 319 | 139,000 |
1986/03/07 | 306 | 320 | 303 | 310 | 249,000 |
1986/03/06 | 305 | 307 | 301 | 306 | 325,000 |
1986/03/05 | 300 | 306 | 300 | 300 | 250,000 |
1986/03/04 | 301 | 305 | 300 | 300 | 228,000 |
1986/03/03 | 300 | 305 | 300 | 300 | 317,000 |
1986/03/01 | 300 | 302 | 298 | 302 | 122,000 |
1986/02/28 | 300 | 304 | 298 | 304 | 168,000 |
1986/02/27 | 300 | 300 | 298 | 300 | 168,000 |
1986/02/26 | 300 | 300 | 300 | 300 | 212,000 |
1986/02/25 | 300 | 301 | 299 | 300 | 35,000 |
1986/02/24 | 300 | 301 | 298 | 300 | 73,000 |
1986/02/22 | 300 | 304 | 299 | 300 | 74,000 |
1986/02/21 | 300 | 301 | 300 | 300 | 82,000 |
1986/02/20 | 304 | 304 | 295 | 300 | 106,000 |
1986/02/19 | 312 | 312 | 305 | 305 | 16,000 |
1986/02/18 | 313 | 313 | 311 | 311 | 37,000 |
1986/02/17 | 310 | 311 | 310 | 311 | 40,000 |
1986/02/15 | 308 | 310 | 307 | 310 | 22,000 |
1986/02/14 | 310 | 310 | 305 | 305 | 25,000 |
1986/02/13 | 305 | 308 | 303 | 303 | 43,000 |
1986/02/12 | 310 | 310 | 308 | 308 | 18,000 |
1986/02/10 | 308 | 310 | 308 | 310 | 33,000 |
1986/02/07 | 318 | 318 | 306 | 308 | 24,000 |
1986/02/06 | 306 | 320 | 302 | 320 | 108,000 |
1986/02/05 | 301 | 309 | 301 | 309 | 89,000 |
1986/02/04 | 301 | 301 | 300 | 301 | 33,000 |
1986/02/03 | 301 | 305 | 301 | 301 | 77,000 |
1986/02/01 | 301 | 303 | 301 | 301 | 18,000 |
1986/01/31 | 301 | 305 | 301 | 301 | 23,000 |
1986/01/30 | 300 | 305 | 300 | 305 | 112,000 |
1986/01/29 | 300 | 306 | 300 | 306 | 72,000 |
1986/01/28 | 300 | 300 | 300 | 300 | 16,000 |
1986/01/27 | 301 | 305 | 300 | 300 | 36,000 |
1986/01/25 | 303 | 303 | 300 | 300 | 41,000 |
1986/01/24 | 302 | 302 | 302 | 302 | 5,000 |
1986/01/23 | 302 | 302 | 301 | 301 | 14,000 |
1986/01/22 | 302 | 304 | 300 | 304 | 19,000 |
1986/01/20 | 304 | 304 | 301 | 301 | 9,000 |
1986/01/18 | 305 | 306 | 304 | 304 | 50,000 |
1986/01/17 | 303 | 305 | 303 | 304 | 71,000 |
1986/01/16 | 303 | 303 | 303 | 303 | 2,000 |
1986/01/14 | 302 | 304 | 301 | 303 | 47,000 |
1986/01/13 | 301 | 304 | 300 | 300 | 51,000 |
1986/01/09 | 302 | 302 | 301 | 301 | 7,000 |
1986/01/08 | 303 | 305 | 303 | 305 | 7,000 |
1986/01/07 | 305 | 305 | 303 | 303 | 5,000 |
1986/01/06 | 302 | 302 | 301 | 301 | 4,000 |
1986/01/04 | 301 | 306 | 301 | 306 | 2,000 |