[7205 東証1部] 日野自動車 日足 時系列データ

[7205 東証1部] 日野自動車 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-051148.001152.001137.001149.0019322002214659300
2016-12-021151.001161.001143.001148.0034329003942065100
2016-12-011182.001190.001153.001162.0047624005576532000
2016-11-301172.001173.001156.001161.0041912004870845600
2016-11-291171.001177.001155.001169.0032084003746891100
2016-11-281180.001191.001167.001182.0027374003230053200
2016-11-251188.001213.001186.001195.0023606002827986600
2016-11-241157.001185.001148.001180.0021829002564267700
2016-11-221159.001161.001132.001156.0027206003131674300
2016-11-211190.001193.001144.001159.0036221004206071500
2016-11-181183.001193.001161.001181.0027819003271335700
2016-11-171190.001197.001172.001175.0030013003538959300
2016-11-161218.001222.001195.001195.0027211003272801900
2016-11-151210.001224.001202.001207.0021006002539697900
2016-11-141165.001215.001156.001210.0033745004041869400
2016-11-111185.001189.001150.001156.0033517003912629000
2016-11-101169.001172.001144.001167.0036385004221304600
2016-11-091160.001173.001052.001064.0037608004108234200
2016-11-081144.001159.001140.001154.0018314002110038600
2016-11-071134.001145.001127.001140.0026625003025297400
2016-11-041092.001108.001086.001100.0017425001907812900
2016-11-021132.001134.001103.001106.0019474002166280100
2016-11-011149.001161.001142.001152.0021126002430072500
2016-10-311127.001146.001120.001145.0026053002958524700
2016-10-281100.001147.001062.001137.00930840010381124400
2016-10-271181.001182.001156.001163.0012936001506582700
2016-10-261163.001173.001146.001166.0025845002995168400
2016-10-251146.001162.001146.001159.0017720002049522600
2016-10-241139.001143.001129.001142.009904001128072100
2016-10-211130.001158.001128.001139.0020659002364765000
2016-10-201109.001128.001100.001127.0015133001695370800
2016-10-191096.001105.001086.001102.0013490001481714900
2016-10-181091.001098.001076.001095.0011398001243138700
2016-10-171098.001099.001083.001094.0018600002031657900
2016-10-141109.001109.001075.001092.0028131003071405600
2016-10-131135.001146.001104.001107.0020725002321832300
2016-10-121112.001127.001106.001121.0015228001705187000
2016-10-111116.001133.001108.001124.0016759001884024900
2016-10-071100.001123.001095.001121.0020876002323791900
2016-10-061087.001104.001086.001089.0021847002387558200
2016-10-051080.001099.001071.001088.0018657002029641500
2016-10-041078.001081.001065.001068.0020561002197631600
2016-10-031086.001086.001070.001072.0012406001333681200
2016-09-301079.001079.001061.001071.0015996001711345800
2016-09-291083.001102.001079.001092.0013089001429951700
2016-09-281070.001083.001060.001068.0017282001844824300
2016-09-271067.001087.001057.001087.0017890001925869000
2016-09-261097.001097.001075.001079.0021112002289772000
2016-09-231102.001107.001092.001100.0023022002531802100
2016-09-211090.001119.001075.001119.0019841002189636300
2016-09-201080.001094.001063.001090.0027003002927150700
2016-09-161094.001099.001085.001095.0020233002210770300
2016-09-151098.001098.001070.001083.0023325002521931100
2016-09-141092.001102.001080.001100.0029134003191619600
2016-09-131099.001110.001094.001105.0019421002142987100
2016-09-121115.001121.001101.001103.0018865002091279500
2016-09-091128.001140.001122.001135.0042126004767679800
2016-09-081120.001158.001113.001134.0032963003753083300
2016-09-071099.001115.001090.001110.0024133002671046600
2016-09-061120.001134.001111.001130.0017669001991194900
2016-09-051148.001148.001121.001124.0011182001265811400
2016-09-021107.001123.001098.001118.0024534002730870900
2016-09-011138.001147.001119.001126.0020424002304454600
2016-08-311136.001164.001135.001146.0024832002857186400
2016-08-301106.001136.001104.001121.0024575002763293900
2016-08-291070.001102.001065.001099.0027439002990345400
2016-08-261038.001041.001010.001030.0022017002263219900
2016-08-251046.001051.001039.001048.0016673001744303400
2016-08-241051.001061.001041.001047.0021275002228761900
2016-08-231097.001097.001044.001051.0027079002865418200
2016-08-221099.001112.001087.001104.0027458003028359700
2016-08-191072.001106.001068.001090.0033404003638750700
2016-08-181060.001075.001044.001062.0035350003759137400
2016-08-171029.001076.001028.001065.0037234003945068200
2016-08-161032.001045.001020.001020.0013794001420488200
2016-08-151060.001068.001014.001029.0029665003072300800
2016-08-121064.001070.001051.001061.0014506001540017600
2016-08-101068.001073.001050.001053.0013592001436368400
2016-08-091073.001074.001058.001067.0012257001304907200
2016-08-081063.001077.001058.001067.0020509002189590000
2016-08-051034.001051.001022.001040.0020679002154162700
2016-08-041029.001042.001008.001040.0027439002826602000
2016-08-031029.001039.001003.001019.0037494003819540000
2016-08-021075.001098.001063.001063.0018916002041797500
2016-08-011063.001105.001061.001100.0027714003032498900
2016-07-291041.001094.001041.001089.0039857004267747700
2016-07-281080.001107.001072.001107.0028607003135893400
2016-07-271101.001136.001098.001121.0025606002869741300
2016-07-261106.001111.001088.001098.0022428002459444600
2016-07-251114.001143.001109.001134.0029968003398937300
2016-07-221104.001120.001098.001109.0014885001650299600
2016-07-211112.001135.001108.001130.0027901003144654700
2016-07-201085.001095.001072.001078.0019737002132131400
2016-07-191090.001094.001068.001092.0018226001973452100
2016-07-151060.001085.001058.001068.0018543001984917800
2016-07-141036.001060.001031.001055.0017259001809247600
2016-07-131060.001076.001051.001059.0040971004345141600
2016-07-12997.001022.00990.001015.0039993004047183700
2016-07-11944.00976.00940.00967.0025730002471706300
2016-07-08944.00951.00915.00916.0027575002554400800
2016-07-07941.00958.00934.00940.0013661001289229600
2016-07-06947.00953.00927.00938.0022288002084037900
2016-07-05980.00985.00965.00971.0016449001597667800
2016-07-04978.00995.00969.00991.0022345002203747300
2016-07-011011.001030.00990.00991.0029285002938910500
2016-06-301023.001035.001011.001011.0024905002534583500
2016-06-29989.001012.00985.001007.0025119002515517800
2016-06-28977.00989.00956.00972.0032550003171234700
2016-06-271033.001035.00983.001004.0043999004409051400
2016-06-241132.001146.001025.001035.0046532005019745400
2016-06-231092.001137.001086.001132.0032853003672226700
2016-06-221092.001093.001075.001080.0016961001836421900
2016-06-211060.001101.001055.001097.0022339002426929400
2016-06-201058.001085.001049.001076.0031617003379542200
2016-06-171012.001034.001009.001032.0034952003584367600
2016-06-161023.001031.00990.00994.0040516004087180000
2016-06-151001.001034.001000.001028.0020672002118120600
2016-06-141014.001018.00999.001002.0020368002045429800
2016-06-131047.001047.001013.001013.0026315002694677400
2016-06-101066.001076.001057.001073.0025579002731376700
2016-06-091094.001094.001073.001081.0018679002021752000
2016-06-081095.001107.001083.001104.0013691001503226300
2016-06-071097.001106.001085.001093.0014856001626657100
2016-06-061069.001095.001061.001091.0018633002022198600
2016-06-031105.001114.001098.001102.0018898002087109700
2016-06-021109.001136.001106.001113.0024103002689204500
2016-06-011121.001136.001111.001118.0021848002454225000
2016-05-311108.001139.001108.001136.0024889002818120300
2016-05-301108.001122.001101.001122.0018740002088824600
2016-05-271110.001119.001103.001118.0019593002180854200
2016-05-261110.001121.001098.001102.0016532001830994600
2016-05-251103.001112.001089.001092.0030270003322383100
2016-05-241085.001085.001059.001071.0026384002823797500
2016-05-231093.001099.001069.001099.0021220002309740000
2016-05-201100.001112.001089.001111.0022960002538164500
2016-05-191106.001115.001092.001101.0025794002846291800
2016-05-181071.001095.001065.001090.0037894004101775900
2016-05-171061.001068.001051.001067.0016595001762753700
2016-05-161031.001056.001023.001053.0026221002742087400
2016-05-131062.001062.001023.001023.0026975002801480800
2016-05-121025.001055.001008.001051.0024498002536897600
2016-05-111061.001079.001056.001058.0032706003480414800
2016-05-101021.001053.001011.001050.0033424003473093100
2016-05-091016.001030.001011.001013.0023779002419856100
2016-05-061026.001033.00993.001006.0043378004364639600
2016-05-021057.001057.001000.001026.0052772005394521200
2016-04-281150.001167.001075.001082.0081529009098716000
2016-04-271273.001277.001232.001247.0023743002954163700
2016-04-261267.001272.001251.001259.0014381001811762500
2016-04-251287.001295.001261.001268.0017749002257840300
2016-04-221240.001275.001231.001273.0026136003289936500
2016-04-211251.001265.001249.001260.0027919003508746000
2016-04-201245.001252.001214.001221.0023796002921327200
2016-04-191205.001225.001197.001219.0016926002058277400
2016-04-181161.001181.001156.001162.0015047001754631700
2016-04-151191.001223.001188.001203.0018590002244070300
2016-04-141167.001209.001165.001201.0028066003354004600
2016-04-131126.001151.001117.001147.0027934003178487500
2016-04-121079.001127.001079.001121.0020916002335261800
2016-04-111079.001089.001059.001085.0018404001982960200
2016-04-081067.001111.001052.001097.0023229002522440700
2016-04-071090.001108.001068.001084.0023065002505810900
2016-04-061096.001122.001092.001094.0018830002071373000
2016-04-051144.001152.001090.001097.0030584003385482700
2016-04-041160.001176.001149.001159.0019081002207012200
2016-04-011208.001216.001156.001159.0016322001911880800
2016-03-311219.001242.001217.001217.0017977002207375000
2016-03-301240.001243.001219.001221.0012624001549776800
2016-03-291241.001255.001234.001244.0011907001480802300
2016-03-281260.001266.001244.001264.0012220001536530600
2016-03-251229.001261.001220.001255.0016094002005273200
2016-03-241243.001247.001216.001219.0017667002167214400
2016-03-231261.001282.001244.001251.0015587001955464400
2016-03-221272.001297.001255.001266.0017295002204001200
2016-03-181252.001255.001227.001237.0015060001864062100
2016-03-171261.001284.001238.001252.0016577002087917400
2016-03-161248.001258.001242.001250.0010627001328028800
2016-03-151273.001277.001253.001260.0011955001511789700
2016-03-141267.001284.001259.001277.0014367001833790700
2016-03-111224.001262.001216.001258.0035055004338670200
2016-03-101217.001250.001209.001240.0027338003373729300
2016-03-091176.001231.001168.001217.0033609004057904100
2016-03-081215.001224.001175.001187.0024400002900520600
2016-03-071233.001241.001218.001228.0015984001961446500
2016-03-041210.001247.001209.001234.0017625002174142000
2016-03-031161.001214.001161.001210.0019416002333182000
2016-03-021151.001190.001144.001179.0021553002534356300
2016-03-011132.001139.001081.001114.0028829003192617500
2016-02-291157.001189.001140.001140.0020079002324054600
2016-02-261160.001175.001141.001141.0020416002346741200
2016-02-251136.001157.001123.001150.0032920003761204600
2016-02-241168.001172.001147.001158.0029477003419125600
2016-02-231182.001217.001177.001198.0028449003412772500
2016-02-221161.001191.001148.001182.0015543001830511900
2016-02-191165.001193.001141.001175.0028912003369303900
2016-02-181190.001205.001171.001181.0028800003414618200
2016-02-171145.001165.001131.001147.0023884002736314200
2016-02-161123.001169.001116.001150.0037066004264688300
2016-02-151075.001140.001068.001129.0038888004317021800
2016-02-121049.001062.001016.001021.0052135005411741500
2016-02-101121.001131.001074.001096.0028488003136492000
2016-02-091151.001154.001104.001106.0032046003587326600
2016-02-081153.001194.001149.001188.0031123003670577700
2016-02-051155.001175.001143.001166.0028217003266620600
2016-02-041139.001199.001139.001177.0045229005322894100
2016-02-031213.001215.001147.001154.0053853006276439600
2016-02-021297.001299.001236.001242.0046262005829919700
2016-02-011324.001347.001304.001333.0036039004777152300
2016-01-291300.001365.001275.001348.0041642005509949900
2016-01-281272.001313.001266.001294.0026021003374348600
2016-01-271300.001342.001270.001298.0072805009456597400
2016-01-261241.001241.001219.001221.0020555002523736300
2016-01-251279.001280.001255.001267.0022116002799986100
2016-01-221234.001276.001230.001272.0023434002942613800
2016-01-211240.001258.001198.001198.0027732003408128400
2016-01-201289.001291.001237.001239.0033268004186140300
2016-01-191249.001287.001243.001284.0025382003231506400
2016-01-181224.001264.001211.001255.0015033001865895200
2016-01-151298.001310.001252.001261.0029822003791721700
2016-01-141267.001280.001240.001273.0029831003765963800
2016-01-131277.001308.001270.001306.0029644003849587400
2016-01-121298.001316.001266.001269.0021294002722214800
2016-01-081266.001344.001266.001304.0052013006801754900
2016-01-071357.001372.001274.001278.0061659008101721900
2016-01-061363.001368.001332.001353.0042893005781084800
2016-01-051360.001376.001336.001349.0023374003160728400
2016-01-041390.001408.001361.001366.0014784002033992300
2015-12-301422.001449.001409.001409.0016714002378642300
2015-12-291392.001408.001376.001405.0010173001421924100
2015-12-281385.001415.001381.001401.0012632001771935900
2015-12-251394.001401.001372.001380.0010797001493822200
2015-12-241411.001434.001395.001395.0020846002947308200
2015-12-221390.001403.001384.001395.0012618001761069300
2015-12-211387.001402.001372.001394.0026713003709040000
2015-12-181464.001477.001410.001412.0035155005050802700
2015-12-171476.001488.001437.001442.0031170004538637900
2015-12-161437.001456.001429.001449.0018075002610977900
2015-12-151450.001459.001410.001412.0016778002386902900
2015-12-141444.001460.001418.001447.0023068003327440400
2015-12-111445.001477.001444.001468.0030468004437562500
2015-12-101452.001467.001440.001447.0017184002493498400
2015-12-091476.001485.001464.001468.0017310002549016000
2015-12-081503.001511.001475.001479.0012459001849705000
2015-12-071518.001518.001501.001502.0011428001723168600
2015-12-041493.001514.001485.001488.0018516002766968400
2015-12-031525.001534.001516.001523.0010649001621619600
2015-12-021519.001537.001512.001525.0015267002332047000
2015-12-011499.001520.001488.001520.0015763002385190500
2015-11-301496.001506.001488.001495.0023128003461574300
2015-11-271509.001515.001491.001504.0016873002537800100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog