[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 
2017-06-231245.001248.001227.001238.0021951002715832500
2017-06-221232.001241.001227.001233.0014710001815680900
2017-06-211233.001236.001223.001231.0014467001781449500
2017-06-201244.001256.001239.001239.0017334002156601500
2017-06-191228.001239.001220.001232.0015268001880579000
2017-06-161235.001243.001210.001219.0043318005292798600
2017-06-151233.001250.001223.001228.0021397002640064800
2017-06-141239.001242.001228.001236.0018382002274449200
2017-06-131231.001236.001225.001231.0022517002768385700
2017-06-121242.001246.001234.001238.0021405002652058100
2017-06-091255.001261.001243.001251.0019715002467597000
2017-06-081272.001276.001249.001250.0019867002494660100
2017-06-071256.001266.001238.001265.0034524004331036300
2017-06-061290.001295.001260.001264.0043867005580317100
2017-06-051366.001370.001314.001315.0038156005073431200
2017-06-021368.001389.001368.001385.0028388003922222800
2017-06-011349.001368.001344.001366.0016203002202404000
2017-05-311342.001348.001336.001345.0012990001745182100
2017-05-301342.001346.001331.001345.0010740001438971200
2017-05-291343.001350.001336.001345.008458001138378300
2017-05-261350.001352.001342.001345.0010432001404466800
2017-05-251357.001360.001348.001352.0020526002777538600
2017-05-241359.001369.001353.001358.0027884003790057100
2017-05-231316.001337.001312.001330.0019844002633955600
2017-05-221327.001330.001303.001317.0013657001795146100
2017-05-191303.001322.001295.001319.0023301003051947500
2017-05-181278.001300.001276.001300.0024165003120350400
2017-05-171296.001302.001286.001296.0023861003087746300
2017-05-161341.001342.001307.001315.0023955003156708600
2017-05-151328.001336.001322.001329.0022432002981085200
2017-05-121377.001382.001351.001362.0020137002747975700
2017-05-111371.001376.001361.001373.0012053001651514100
2017-05-101362.001372.001358.001365.0020220002758987700
2017-05-091403.001404.001364.001366.0033325004572456300
2017-05-081403.001410.001386.001406.0045824006416150900
2017-05-021385.001399.001380.001393.0021418002979815800
2017-05-011375.001387.001361.001385.0028236003890890800
2017-04-281412.001417.001376.001397.0058168008115896700
2017-04-271350.001367.001347.001352.0020974002844679000
2017-04-261357.001378.001354.001366.0029455004016470500
2017-04-251298.001347.001294.001340.0036589004862651200
2017-04-241319.001340.001295.001300.0033444004369177500
2017-04-211256.001291.001251.001281.0051622006595058600
2017-04-201235.001251.001231.001239.0026202003251597400
2017-04-191237.001247.001229.001235.0016826002080871500
2017-04-181243.001266.001239.001242.0018821002347963300
2017-04-171237.001247.001220.001232.0021897002698313700
2017-04-141240.001255.001230.001249.0022499002801858700
2017-04-131251.001257.001236.001252.0019082002383040600
2017-04-121268.001279.001261.001264.0024174003061989900
2017-04-111293.001298.001281.001290.0014755001902861500
2017-04-101304.001317.001296.001306.0025623003347483800
2017-04-071309.001310.001276.001290.0027026003493435900
2017-04-061306.001312.001286.001293.0021966002845305400
2017-04-051326.001333.001311.001323.0016618002197087400
2017-04-041333.001340.001314.001324.0024979003311475300
2017-04-031354.001357.001330.001340.0026753003585413600
2017-03-311397.001405.001347.001347.0029699004065947100
2017-03-301388.001395.001373.001378.0022673003135263600
2017-03-291408.001418.001382.001384.0017314002409742500
2017-03-281391.001406.001389.001397.0020343002839597300
2017-03-271389.001395.001372.001385.0018200002517430800
2017-03-241387.001409.001387.001402.0018575002601329300
2017-03-231396.001407.001382.001392.0014349001996719700
2017-03-221378.001400.001377.001391.0017755002471079300
2017-03-211407.001418.001398.001414.0012836001811522400
2017-03-171423.001440.001411.001421.0022388003189955000
2017-03-161384.001433.001382.001424.0032396004585374700
2017-03-151391.001399.001379.001390.0015664002176310300
2017-03-141377.001396.001373.001390.0012759001770235200
2017-03-131385.001386.001372.001380.009472001307434700
2017-03-101392.001411.001388.001391.0030007004186745200
2017-03-091375.001378.001366.001367.0015255002089816700
2017-03-081349.001362.001347.001358.0016652002258270000
2017-03-071351.001351.001334.001347.0012797001721705200
2017-03-061366.001369.001349.001355.0015927002164224800
2017-03-031351.001357.001340.001346.0013357001799146400
2017-03-021358.001367.001346.001348.0014481001957224800
2017-03-011303.001337.001302.001328.0019493002577564500
2017-02-281332.001355.001303.001305.0038198005057998300
2017-02-271307.001311.001288.001297.0013855001797724800
2017-02-241318.001327.001306.001311.0017540002302953600
2017-02-231341.001343.001327.001333.0011409001519554100
2017-02-221336.001360.001336.001344.0016553002230094400
2017-02-211330.001347.001330.001334.0013495001802963100
2017-02-201325.001328.001316.001321.0013068001727326600
2017-02-171330.001341.001324.001333.0013150001752646900
2017-02-161352.001355.001337.001342.0013008001746613500
2017-02-151355.001370.001346.001350.0015199002056630200
2017-02-141345.001363.001333.001335.0022716003060391300
2017-02-131343.001344.001329.001336.0019173002565210900
2017-02-101305.001350.001303.001332.0034108004536618300
2017-02-091263.001274.001256.001271.0023214002943495300
2017-02-081262.001273.001256.001272.0016658002108866300
2017-02-071258.001268.001251.001264.0015040001897553200
2017-02-061274.001282.001266.001274.0019956002543757500
2017-02-031264.001273.001255.001256.0019993002523695900
2017-02-021294.001295.001255.001259.0027535003491004300
2017-02-011249.001301.001228.001285.0055760007121983200
2017-01-311211.001236.001193.001195.0024788002992337600
2017-01-301195.001218.001189.001211.0024888003002827600
2017-01-271193.001202.001186.001197.0019966002385446100
2017-01-261200.001205.001181.001185.0027172003225964600
2017-01-251193.001199.001178.001183.0019008002252532300
2017-01-241175.001187.001170.001177.0015543001830280300
2017-01-231190.001193.001176.001181.0017865002117996200
2017-01-201201.001216.001200.001214.0013949001689226800
2017-01-191197.001213.001193.001203.0018156002182244600
2017-01-181176.001186.001158.001182.0021639002543092600
2017-01-171198.001200.001173.001175.0021177002504146600
2017-01-161214.001231.001194.001200.0014454001744177600
2017-01-131199.001212.001196.001211.0012677001527353000
2017-01-121219.001219.001195.001206.0012975001565348600
2017-01-111228.001231.001216.001219.0011094001354534200
2017-01-101226.001233.001211.001217.0021351002605311500
2017-01-061230.001247.001223.001243.0017060002114539900
2017-01-051255.001267.001240.001244.0023331002917974400
2017-01-041208.001254.001208.001248.0028247003504987200
2016-12-301185.001199.001176.001190.0010953001303006600
2016-12-291215.001217.001192.001199.0015531001862527200
2016-12-281217.001225.001207.001222.0012418001513256900
2016-12-271210.001218.001204.001209.0015765001906599900
2016-12-261225.001225.001210.001212.0011995001455716400
2016-12-221234.001239.001218.001224.0013810001690475000
2016-12-211227.001242.001214.001222.0028031003443184100
2016-12-201195.001224.001192.001219.0026757003243164000
2016-12-191205.001214.001191.001200.0030528003667112600
2016-12-161232.001234.001216.001218.0049442006055916100
2016-12-151228.001243.001208.001211.0033844004134160100
2016-12-141226.001232.001216.001217.0021169002583727800
2016-12-131207.001221.001202.001220.0019840002406875800
2016-12-121249.001259.001219.001227.0023717002930950900
2016-12-091224.001238.001213.001228.0035334004328225300
2016-12-081203.001245.001203.001231.0041132005042146100
2016-12-071172.001193.001172.001190.0017747002104976600
2016-12-061160.001182.001160.001171.0028980003392663000
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

   ※ 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