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 |
---|---|---|---|---|---|
2011/12/30 | 465 | 468 | 463 | 467 | 772,000 |
2011/12/29 | 462 | 466 | 458 | 466 | 842,000 |
2011/12/28 | 459 | 462 | 459 | 461 | 733,000 |
2011/12/27 | 460 | 461 | 457 | 460 | 369,000 |
2011/12/26 | 464 | 467 | 460 | 463 | 567,000 |
2011/12/22 | 465 | 465 | 454 | 456 | 1,354,000 |
2011/12/21 | 463 | 469 | 463 | 465 | 1,918,000 |
2011/12/20 | 453 | 458 | 451 | 455 | 1,501,000 |
2011/12/19 | 444 | 449 | 442 | 445 | 1,012,000 |
2011/12/16 | 445 | 448 | 438 | 445 | 2,791,000 |
2011/12/15 | 450 | 450 | 442 | 443 | 2,252,000 |
2011/12/14 | 461 | 464 | 453 | 455 | 2,098,000 |
2011/12/13 | 464 | 470 | 463 | 468 | 1,095,000 |
2011/12/12 | 473 | 478 | 469 | 472 | 1,539,000 |
2011/12/09 | 457 | 470 | 457 | 465 | 4,365,000 |
2011/12/08 | 477 | 477 | 464 | 467 | 1,328,000 |
2011/12/07 | 468 | 477 | 468 | 475 | 1,375,000 |
2011/12/06 | 473 | 477 | 462 | 466 | 1,704,000 |
2011/12/05 | 481 | 482 | 477 | 481 | 1,308,000 |
2011/12/02 | 472 | 482 | 468 | 480 | 1,589,000 |
2011/12/01 | 476 | 479 | 470 | 472 | 1,579,000 |
2011/11/30 | 464 | 464 | 457 | 463 | 1,901,000 |
2011/11/29 | 453 | 465 | 452 | 463 | 2,525,000 |
2011/11/28 | 453 | 457 | 449 | 450 | 1,917,000 |
2011/11/25 | 442 | 454 | 442 | 450 | 1,284,000 |
2011/11/24 | 446 | 449 | 442 | 444 | 1,170,000 |
2011/11/22 | 447 | 457 | 447 | 451 | 1,610,000 |
2011/11/21 | 457 | 461 | 451 | 455 | 932,000 |
2011/11/18 | 459 | 459 | 454 | 456 | 1,716,000 |
2011/11/17 | 462 | 468 | 455 | 465 | 2,144,000 |
2011/11/16 | 471 | 472 | 461 | 462 | 1,483,000 |
2011/11/15 | 475 | 475 | 470 | 473 | 1,142,000 |
2011/11/14 | 476 | 479 | 473 | 476 | 1,519,000 |
2011/11/11 | 470 | 471 | 467 | 468 | 1,883,000 |
2011/11/10 | 460 | 469 | 460 | 467 | 2,590,000 |
2011/11/09 | 470 | 471 | 461 | 469 | 2,846,000 |
2011/11/08 | 461 | 468 | 459 | 460 | 1,319,000 |
2011/11/07 | 461 | 465 | 457 | 461 | 2,009,000 |
2011/11/04 | 456 | 462 | 453 | 460 | 1,555,000 |
2011/11/02 | 457 | 457 | 446 | 448 | 2,356,000 |
2011/11/01 | 468 | 470 | 464 | 465 | 2,292,000 |
2011/10/31 | 461 | 476 | 459 | 469 | 3,490,000 |
2011/10/28 | 456 | 461 | 451 | 460 | 3,260,000 |
2011/10/27 | 446 | 451 | 440 | 448 | 1,362,000 |
2011/10/26 | 435 | 446 | 432 | 441 | 1,841,000 |
2011/10/25 | 448 | 450 | 440 | 441 | 1,233,000 |
2011/10/24 | 443 | 448 | 437 | 448 | 1,823,000 |
2011/10/21 | 445 | 447 | 428 | 439 | 3,691,000 |
2011/10/20 | 457 | 457 | 446 | 447 | 1,662,000 |
2011/10/19 | 460 | 460 | 451 | 456 | 1,441,000 |
2011/10/18 | 460 | 460 | 454 | 456 | 1,917,000 |
2011/10/17 | 461 | 471 | 459 | 469 | 1,403,000 |
2011/10/14 | 461 | 461 | 451 | 454 | 2,224,000 |
2011/10/13 | 467 | 469 | 459 | 461 | 1,839,000 |
2011/10/12 | 458 | 462 | 450 | 459 | 1,907,000 |
2011/10/11 | 457 | 465 | 455 | 461 | 2,494,000 |
2011/10/07 | 459 | 460 | 440 | 443 | 4,234,000 |
2011/10/06 | 451 | 463 | 451 | 456 | 2,295,000 |
2011/10/05 | 445 | 448 | 433 | 447 | 3,149,000 |
2011/10/04 | 440 | 441 | 434 | 441 | 3,671,000 |
2011/10/03 | 453 | 459 | 443 | 452 | 3,554,000 |
2011/09/30 | 465 | 470 | 459 | 466 | 3,176,000 |
2011/09/29 | 445 | 470 | 444 | 469 | 4,318,000 |
2011/09/28 | 434 | 452 | 430 | 450 | 2,606,000 |
2011/09/27 | 422 | 435 | 421 | 435 | 4,041,000 |
2011/09/26 | 426 | 426 | 410 | 414 | 2,378,000 |
2011/09/22 | 434 | 434 | 423 | 426 | 2,622,000 |
2011/09/21 | 430 | 443 | 428 | 441 | 3,061,000 |
2011/09/20 | 438 | 438 | 423 | 424 | 1,769,000 |
2011/09/16 | 431 | 439 | 427 | 437 | 2,103,000 |
2011/09/15 | 419 | 424 | 416 | 424 | 2,023,000 |
2011/09/14 | 419 | 424 | 408 | 411 | 2,895,000 |
2011/09/13 | 412 | 418 | 406 | 415 | 2,449,000 |
2011/09/12 | 407 | 409 | 400 | 406 | 1,920,000 |
2011/09/09 | 417 | 424 | 415 | 417 | 4,481,000 |
2011/09/08 | 420 | 420 | 411 | 416 | 2,736,000 |
2011/09/07 | 419 | 420 | 411 | 416 | 2,875,000 |
2011/09/06 | 415 | 417 | 404 | 404 | 4,689,000 |
2011/09/05 | 439 | 439 | 425 | 426 | 3,438,000 |
2011/09/02 | 447 | 452 | 440 | 442 | 2,982,000 |
2011/09/01 | 446 | 452 | 444 | 447 | 3,243,000 |
2011/08/31 | 437 | 445 | 437 | 441 | 3,828,000 |
2011/08/30 | 433 | 445 | 433 | 442 | 5,222,000 |
2011/08/29 | 418 | 432 | 408 | 425 | 5,715,000 |
2011/08/26 | 397 | 415 | 396 | 414 | 4,078,000 |
2011/08/25 | 392 | 406 | 391 | 403 | 4,421,000 |
2011/08/24 | 392 | 398 | 383 | 386 | 7,045,000 |
2011/08/23 | 382 | 385 | 373 | 384 | 5,347,000 |
2011/08/22 | 392 | 396 | 380 | 381 | 5,679,000 |
2011/08/19 | 419 | 419 | 397 | 400 | 5,051,000 |
2011/08/18 | 437 | 438 | 426 | 428 | 4,154,000 |
2011/08/17 | 428 | 431 | 423 | 429 | 1,702,000 |
2011/08/16 | 425 | 430 | 425 | 430 | 1,597,000 |
2011/08/15 | 422 | 425 | 419 | 424 | 1,625,000 |
2011/08/12 | 425 | 425 | 412 | 414 | 3,124,000 |
2011/08/11 | 418 | 424 | 418 | 423 | 2,704,000 |
2011/08/10 | 436 | 437 | 426 | 428 | 2,701,000 |
2011/08/09 | 408 | 424 | 398 | 422 | 5,821,000 |
2011/08/08 | 435 | 438 | 421 | 423 | 3,478,000 |
2011/08/05 | 438 | 447 | 435 | 442 | 2,437,000 |
2011/08/04 | 465 | 473 | 459 | 461 | 2,756,000 |
2011/08/03 | 477 | 478 | 465 | 465 | 1,634,000 |
2011/08/02 | 483 | 487 | 479 | 482 | 1,892,000 |
2011/08/01 | 483 | 490 | 480 | 484 | 1,310,000 |
2011/07/29 | 479 | 482 | 477 | 479 | 1,111,000 |
2011/07/28 | 477 | 481 | 477 | 478 | 1,562,000 |
2011/07/27 | 481 | 486 | 474 | 484 | 2,887,000 |
2011/07/26 | 482 | 493 | 482 | 489 | 2,291,000 |
2011/07/25 | 483 | 488 | 479 | 481 | 1,437,000 |
2011/07/22 | 487 | 491 | 482 | 486 | 1,594,000 |
2011/07/21 | 483 | 484 | 480 | 483 | 1,812,000 |
2011/07/20 | 480 | 483 | 478 | 481 | 1,559,000 |
2011/07/19 | 477 | 478 | 472 | 473 | 989,000 |
2011/07/15 | 471 | 477 | 468 | 477 | 1,221,000 |
2011/07/14 | 467 | 475 | 465 | 471 | 1,662,000 |
2011/07/13 | 466 | 472 | 464 | 470 | 1,657,000 |
2011/07/12 | 465 | 469 | 463 | 467 | 1,657,000 |
2011/07/11 | 474 | 475 | 470 | 471 | 960,000 |
2011/07/08 | 477 | 480 | 474 | 477 | 2,253,000 |
2011/07/07 | 471 | 473 | 466 | 468 | 2,810,000 |
2011/07/06 | 472 | 475 | 467 | 474 | 2,257,000 |
2011/07/05 | 473 | 475 | 469 | 473 | 1,325,000 |
2011/07/04 | 474 | 478 | 473 | 474 | 1,365,000 |
2011/07/01 | 470 | 470 | 464 | 467 | 1,955,000 |
2011/06/30 | 467 | 469 | 462 | 467 | 2,228,000 |
2011/06/29 | 467 | 467 | 462 | 466 | 1,996,000 |
2011/06/28 | 465 | 467 | 462 | 463 | 1,448,000 |
2011/06/27 | 461 | 464 | 459 | 461 | 1,474,000 |
2011/06/24 | 462 | 467 | 458 | 465 | 2,426,000 |
2011/06/23 | 452 | 462 | 450 | 459 | 3,396,000 |
2011/06/22 | 451 | 458 | 451 | 457 | 2,345,000 |
2011/06/21 | 444 | 451 | 444 | 449 | 2,645,000 |
2011/06/20 | 448 | 449 | 439 | 441 | 2,184,000 |
2011/06/17 | 448 | 451 | 436 | 442 | 3,833,000 |
2011/06/16 | 454 | 454 | 444 | 447 | 2,652,000 |
2011/06/15 | 460 | 462 | 451 | 453 | 6,236,000 |
2011/06/14 | 432 | 438 | 429 | 434 | 3,627,000 |
2011/06/13 | 439 | 440 | 429 | 432 | 3,418,000 |
2011/06/10 | 443 | 447 | 440 | 447 | 4,745,000 |
2011/06/09 | 433 | 438 | 427 | 438 | 2,073,000 |
2011/06/08 | 432 | 435 | 426 | 432 | 1,746,000 |
2011/06/07 | 424 | 434 | 421 | 431 | 3,309,000 |
2011/06/06 | 430 | 430 | 423 | 428 | 3,064,000 |
2011/06/03 | 435 | 443 | 432 | 433 | 2,329,000 |
2011/06/02 | 430 | 442 | 426 | 437 | 4,054,000 |
2011/06/01 | 447 | 449 | 441 | 441 | 3,501,000 |
2011/05/31 | 439 | 448 | 438 | 445 | 5,880,000 |
2011/05/30 | 439 | 442 | 428 | 435 | 6,393,000 |
2011/05/27 | 433 | 448 | 433 | 436 | 7,902,000 |
2011/05/26 | 421 | 433 | 421 | 432 | 4,379,000 |
2011/05/25 | 421 | 422 | 415 | 416 | 2,299,000 |
2011/05/24 | 416 | 423 | 415 | 419 | 3,783,000 |
2011/05/23 | 423 | 426 | 416 | 424 | 2,920,000 |
2011/05/20 | 426 | 431 | 424 | 426 | 3,574,000 |
2011/05/19 | 426 | 427 | 417 | 426 | 5,326,000 |
2011/05/18 | 415 | 425 | 410 | 420 | 3,970,000 |
2011/05/17 | 415 | 419 | 409 | 417 | 3,358,000 |
2011/05/16 | 421 | 422 | 413 | 419 | 4,100,000 |
2011/05/13 | 431 | 432 | 415 | 424 | 7,191,000 |
2011/05/12 | 416 | 441 | 414 | 434 | 8,292,000 |
2011/05/11 | 410 | 435 | 410 | 421 | 8,309,000 |
2011/05/10 | 390 | 414 | 381 | 408 | 8,375,000 |
2011/05/09 | 390 | 392 | 385 | 386 | 1,342,000 |
2011/05/06 | 390 | 393 | 386 | 392 | 1,663,000 |
2011/05/02 | 391 | 402 | 389 | 402 | 2,654,000 |
2011/04/28 | 374 | 385 | 373 | 381 | 5,770,000 |
2011/04/27 | 393 | 395 | 389 | 390 | 2,405,000 |
2011/04/26 | 392 | 394 | 387 | 387 | 3,252,000 |
2011/04/25 | 405 | 407 | 397 | 397 | 2,142,000 |
2011/04/22 | 393 | 406 | 392 | 402 | 5,245,000 |
2011/04/21 | 392 | 398 | 390 | 395 | 2,724,000 |
2011/04/20 | 381 | 394 | 380 | 391 | 5,371,000 |
2011/04/19 | 385 | 388 | 378 | 381 | 6,251,000 |
2011/04/18 | 383 | 385 | 374 | 377 | 3,599,000 |
2011/04/15 | 377 | 388 | 375 | 382 | 4,878,000 |
2011/04/14 | 365 | 383 | 365 | 379 | 6,200,000 |
2011/04/13 | 381 | 384 | 373 | 381 | 5,925,000 |
2011/04/12 | 392 | 392 | 377 | 379 | 6,412,000 |
2011/04/11 | 390 | 405 | 390 | 400 | 4,689,000 |
2011/04/08 | 390 | 401 | 387 | 400 | 5,711,000 |
2011/04/07 | 402 | 403 | 396 | 398 | 2,886,000 |
2011/04/06 | 398 | 410 | 398 | 401 | 8,463,000 |
2011/04/05 | 394 | 398 | 389 | 393 | 3,374,000 |
2011/04/04 | 404 | 406 | 391 | 394 | 3,233,000 |
2011/04/01 | 401 | 403 | 392 | 401 | 4,092,000 |
2011/03/31 | 411 | 415 | 404 | 407 | 1,751,000 |
2011/03/30 | 393 | 404 | 391 | 404 | 2,066,000 |
2011/03/29 | 389 | 397 | 382 | 393 | 3,832,000 |
2011/03/28 | 384 | 393 | 383 | 393 | 2,703,000 |
2011/03/25 | 400 | 402 | 382 | 387 | 2,783,000 |
2011/03/24 | 392 | 397 | 390 | 396 | 3,525,000 |
2011/03/23 | 394 | 394 | 384 | 388 | 3,455,000 |
2011/03/22 | 395 | 398 | 390 | 397 | 3,938,000 |
2011/03/18 | 373 | 386 | 366 | 380 | 6,741,000 |
2011/03/17 | 339 | 359 | 333 | 351 | 6,210,000 |
2011/03/16 | 362 | 367 | 348 | 363 | 7,007,000 |
2011/03/15 | 369 | 371 | 309 | 335 | 5,603,000 |
2011/03/14 | 398 | 400 | 382 | 389 | 5,074,000 |
2011/03/11 | 426 | 428 | 420 | 421 | 6,885,000 |
2011/03/10 | 437 | 439 | 432 | 434 | 2,722,000 |
2011/03/09 | 444 | 449 | 439 | 440 | 2,630,000 |
2011/03/08 | 441 | 447 | 440 | 444 | 2,081,000 |
2011/03/07 | 447 | 448 | 440 | 442 | 1,772,000 |
2011/03/04 | 456 | 456 | 450 | 452 | 1,886,000 |
2011/03/03 | 444 | 447 | 442 | 447 | 1,979,000 |
2011/03/02 | 446 | 450 | 442 | 444 | 2,912,000 |
2011/03/01 | 457 | 457 | 448 | 454 | 2,959,000 |
2011/02/28 | 448 | 454 | 444 | 451 | 6,181,000 |
2011/02/25 | 444 | 455 | 444 | 453 | 3,829,000 |
2011/02/24 | 454 | 454 | 442 | 443 | 3,015,000 |
2011/02/23 | 458 | 462 | 455 | 458 | 3,172,000 |
2011/02/22 | 470 | 471 | 463 | 466 | 3,246,000 |
2011/02/21 | 470 | 481 | 466 | 478 | 3,702,000 |
2011/02/18 | 484 | 486 | 474 | 476 | 2,860,000 |
2011/02/17 | 476 | 487 | 474 | 481 | 4,338,000 |
2011/02/16 | 470 | 484 | 469 | 477 | 5,947,000 |
2011/02/15 | 465 | 469 | 463 | 466 | 3,528,000 |
2011/02/14 | 449 | 461 | 446 | 460 | 4,354,000 |
2011/02/10 | 440 | 445 | 437 | 441 | 3,133,000 |
2011/02/09 | 452 | 454 | 443 | 444 | 2,466,000 |
2011/02/08 | 456 | 456 | 444 | 446 | 2,482,000 |
2011/02/07 | 457 | 458 | 451 | 452 | 3,051,000 |
2011/02/04 | 451 | 453 | 448 | 451 | 2,834,000 |
2011/02/03 | 450 | 453 | 442 | 443 | 4,319,000 |
2011/02/02 | 448 | 457 | 441 | 453 | 6,082,000 |
2011/02/01 | 463 | 467 | 436 | 440 | 10,081,000 |
2011/01/31 | 455 | 472 | 444 | 462 | 7,050,000 |
2011/01/28 | 461 | 465 | 459 | 460 | 2,267,000 |
2011/01/27 | 458 | 466 | 456 | 465 | 3,293,000 |
2011/01/26 | 454 | 462 | 453 | 456 | 2,786,000 |
2011/01/25 | 452 | 461 | 446 | 455 | 4,709,000 |
2011/01/24 | 458 | 463 | 453 | 456 | 3,732,000 |
2011/01/21 | 470 | 474 | 457 | 459 | 5,306,000 |
2011/01/20 | 473 | 474 | 463 | 465 | 3,110,000 |
2011/01/19 | 465 | 473 | 464 | 469 | 2,840,000 |
2011/01/18 | 460 | 466 | 457 | 462 | 1,744,000 |
2011/01/17 | 468 | 469 | 457 | 459 | 1,941,000 |
2011/01/14 | 460 | 468 | 459 | 460 | 3,158,000 |
2011/01/13 | 474 | 476 | 465 | 467 | 2,658,000 |
2011/01/12 | 486 | 487 | 465 | 467 | 3,397,000 |
2011/01/11 | 472 | 483 | 470 | 480 | 3,037,000 |
2011/01/07 | 463 | 478 | 462 | 473 | 4,553,000 |
2011/01/06 | 460 | 468 | 460 | 464 | 4,751,000 |
2011/01/05 | 448 | 455 | 446 | 452 | 4,717,000 |
2011/01/04 | 446 | 449 | 445 | 447 | 2,139,000 |