7205 日野自動車(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	300	300	300	300	43,000	300
1985-12-27	301	303	300	303	4,000	303
1985-12-26	300	300	300	300	13,000	300
1985-12-25	300	302	300	301	32,000	301
1985-12-24	304	305	302	302	10,000	302
1985-12-23	305	306	300	306	43,000	306
1985-12-20	300	301	300	301	31,000	301
1985-12-19	305	305	300	300	92,000	300
1985-12-18	301	303	301	301	11,000	301
1985-12-17	303	305	303	303	17,000	303
1985-12-16	303	305	300	301	118,000	301
1985-12-13	303	305	303	305	16,000	305
1985-12-12	303	305	303	303	16,000	303
1985-12-11	301	302	301	302	56,000	302
1985-12-10	301	301	301	301	18,000	301
1985-12-09	302	302	300	300	26,000	300
1985-12-07	307	307	307	307	13,000	307
1985-12-06	307	307	307	307	4,000	307
1985-12-05	309	310	300	309	143,000	309
1985-12-04	301	309	301	309	35,000	309
1985-12-03	300	300	300	300	45,000	300
1985-12-02	300	300	300	300	29,000	300
1985-11-30	302	302	302	302	3,000	302
1985-11-29	300	301	300	301	14,000	301
1985-11-28	300	300	300	300	16,000	300
1985-11-27	300	303	298	300	67,000	300
1985-11-26	300	300	298	298	75,000	298
1985-11-25	303	303	298	302	21,000	302
1985-11-22	301	304	301	304	129,000	304
1985-11-21	301	305	301	305	48,000	305
1985-11-20	301	301	301	301	52,000	301
1985-11-19	301	305	301	301	47,000	301
1985-11-18	301	302	301	301	52,000	301
1985-11-16	301	301	301	301	10,000	301
1985-11-15	301	301	301	301	32,000	301
1985-11-14	302	302	301	301	76,000	301
1985-11-13	301	305	301	302	17,000	302
1985-11-12	303	305	303	303	5,000	303
1985-11-11	302	309	302	302	7,000	302
1985-11-08	305	305	302	302	12,000	302
1985-11-07	303	303	301	301	28,000	301
1985-11-05	303	310	303	310	20,000	310
1985-11-02	303	303	303	303	28,000	303
1985-11-01	306	313	306	313	112,000	313
1985-10-31	310	310	310	310	12,000	310
1985-10-30	310	310	310	310	5,000	310
1985-10-29	314	315	310	310	29,000	310
1985-10-28	315	316	305	316	35,000	316
1985-10-26	311	316	310	310	14,000	310
1985-10-25	316	320	310	310	79,000	310
1985-10-24	310	311	305	311	56,000	311
1985-10-23	308	308	308	308	9,000	308
1985-10-22	310	310	307	307	28,000	307
1985-10-21	306	310	306	310	6,000	310
1985-10-19	303	305	303	305	12,000	305
1985-10-18	305	305	305	305	7,000	305
1985-10-17	305	315	305	315	17,000	315
1985-10-15	305	305	302	305	31,000	305
1985-10-14	302	310	302	310	12,000	310
1985-10-11	302	305	302	305	6,000	305
1985-10-09	302	305	301	301	29,000	301
1985-10-08	304	304	300	301	66,000	301
1985-10-07	304	304	304	304	9,000	304
1985-10-05	303	303	303	303	7,000	303
1985-10-04	305	305	303	303	19,000	303
1985-10-03	306	309	306	306	201,000	306
1985-10-02	306	309	306	309	7,000	309
1985-10-01	301	310	301	310	33,000	310
1985-09-30	305	305	300	305	3,000	305
1985-09-28	300	305	300	305	30,000	305
1985-09-27	310	310	305	305	185,000	305
1985-09-26	312	313	310	310	19,000	310
1985-09-25	313	315	313	313	18,000	313
1985-09-24	314	315	313	315	27,000	315
1985-09-21	315	315	313	313	33,000	313
1985-09-20	315	315	313	315	114,000	315
1985-09-19	315	315	314	314	27,000	314
1985-09-18	315	315	311	311	53,000	311
1985-09-17	311	315	310	315	25,000	315
1985-09-13	312	312	309	309	28,000	309
1985-09-12	318	318	310	311	34,000	311
1985-09-11	305	310	305	310	30,000	310
1985-09-10	307	310	305	305	44,000	305
1985-09-09	305	307	302	307	63,000	307
1985-09-07	302	303	301	301	31,000	301
1985-09-06	305	305	302	303	82,000	303
1985-09-05	306	306	305	306	32,000	306
1985-09-04	305	306	305	306	66,000	306
1985-09-02	308	308	308	308	5,000	308
1985-08-31	307	307	306	307	34,000	307
1985-08-30	308	308	307	307	7,000	307
1985-08-29	308	309	307	309	50,000	309
1985-08-28	307	309	307	307	34,000	307
1985-08-27	307	307	306	307	31,000	307
1985-08-26	306	307	306	306	72,000	306
1985-08-24	306	306	305	306	61,000	306
1985-08-23	306	308	305	305	67,000	305
1985-08-22	309	309	305	305	62,000	305
1985-08-21	309	309	308	308	13,000	308
1985-08-20	309	309	308	308	23,000	308
1985-08-19	308	308	308	308	3,000	308
1985-08-17	308	308	308	308	3,000	308
1985-08-16	309	310	308	308	12,000	308
1985-08-15	306	309	305	309	29,000	309
1985-08-14	306	306	306	306	4,000	306
1985-08-13	306	309	305	306	24,000	306
1985-08-12	306	306	305	306	15,000	306
1985-08-09	308	309	308	308	24,000	308
1985-08-07	309	309	309	309	22,000	309
1985-08-06	310	310	309	309	27,000	309
1985-08-05	309	310	309	309	18,000	309
1985-08-03	310	313	309	309	31,000	309
1985-08-02	310	311	310	311	26,000	311
1985-08-01	309	309	309	309	2,000	309
1985-07-31	316	316	308	308	69,000	308
1985-07-30	305	305	302	303	34,000	303
1985-07-29	315	316	310	315	43,000	315
1985-07-27	315	316	315	316	6,000	316
1985-07-26	314	315	314	315	7,000	315
1985-07-25	317	320	315	315	20,000	315
1985-07-24	316	317	316	317	19,000	317
1985-07-23	319	320	315	317	35,000	317
1985-07-22	320	320	318	318	26,000	318
1985-07-20	320	322	320	320	44,000	320
1985-07-19	320	320	318	320	68,000	320
1985-07-18	320	320	318	320	43,000	320
1985-07-17	318	320	318	318	13,000	318
1985-07-16	315	315	313	315	516,000	315
1985-07-15	317	321	316	318	24,000	318
1985-07-12	313	316	313	316	42,000	316
1985-07-11	315	318	313	313	36,000	313
1985-07-10	316	324	315	320	41,000	320
1985-07-09	320	324	315	315	104,000	315
1985-07-08	329	329	324	324	125,000	324
1985-07-06	321	325	321	324	19,000	324
1985-07-05	323	325	321	321	35,000	321
1985-07-04	328	328	321	322	25,000	322
1985-07-03	320	322	320	322	23,000	322
1985-07-02	315	320	315	315	80,000	315
1985-07-01	318	318	312	315	105,000	315
1985-06-29	316	323	315	315	83,000	315
1985-06-28	315	320	313	315	131,000	315
1985-06-27	317	317	312	315	67,000	315
1985-06-26	315	315	312	312	86,000	312
1985-06-25	315	315	312	312	118,000	312
1985-06-24	315	315	313	313	56,000	313
1985-06-21	312	312	312	312	51,000	312
1985-06-20	317	317	312	312	65,000	312
1985-06-19	317	319	316	317	69,000	317
1985-06-18	319	320	316	317	30,000	317
1985-06-17	320	320	315	315	22,000	315
1985-06-15	319	320	316	317	19,000	317
1985-06-14	320	320	315	315	35,000	315
1985-06-13	318	324	318	320	15,000	320
1985-06-12	319	325	318	318	39,000	318
1985-06-11	317	318	315	318	12,000	318
1985-06-10	318	320	315	315	18,000	315
1985-06-07	313	315	312	313	27,000	313
1985-06-06	310	315	307	310	68,000	310
1985-06-05	315	317	310	315	116,000	315
1985-06-04	317	317	317	317	6,000	317
1985-06-03	321	321	316	316	45,000	316
1985-06-01	321	321	320	320	11,000	320
1985-05-30	319	320	319	320	16,000	320
1985-05-29	320	327	318	320	35,000	320
1985-05-28	324	327	324	324	30,000	324
1985-05-27	329	330	324	326	21,000	326
1985-05-25	329	329	324	327	19,000	327
1985-05-24	317	320	317	318	17,000	318
1985-05-23	316	320	316	316	18,000	316
1985-05-22	313	330	313	330	55,000	330
1985-05-21	314	315	313	313	53,000	313
1985-05-20	315	316	310	315	333,000	315
1985-05-18	315	315	305	305	30,000	305
1985-05-17	310	315	310	315	18,000	315
1985-05-16	311	311	310	310	15,000	310
1985-05-15	315	315	313	313	79,000	313
1985-05-14	315	315	315	315	108,000	315
1985-05-13	318	318	315	315	21,000	315
1985-05-10	319	319	318	319	9,000	319
1985-05-09	316	319	316	318	34,000	318
1985-05-08	316	319	316	318	23,000	318
1985-05-07	320	320	319	320	10,000	320
1985-05-04	320	320	315	315	20,000	315
1985-05-02	320	323	320	320	27,000	320
1985-05-01	323	323	320	320	99,000	320
1985-04-30	320	325	320	325	41,000	325
1985-04-27	320	325	320	320	50,000	320
1985-04-26	317	320	317	320	26,000	320
1985-04-25	320	320	315	315	22,000	315
1985-04-24	316	320	315	320	44,000	320
1985-04-23	320	320	316	316	69,000	316
1985-04-22	320	320	318	320	78,000	320
1985-04-20	317	325	317	325	6,000	325
1985-04-19	315	320	312	316	31,000	316
1985-04-18	325	325	315	315	79,000	315
1985-04-17	327	330	320	325	62,000	325
1985-04-16	338	338	330	330	34,000	330
1985-04-15	331	340	331	340	57,000	340
1985-04-12	331	340	331	333	26,000	333
1985-04-11	330	333	330	333	26,000	333
1985-04-10	340	340	330	340	72,000	340
1985-04-09	339	345	339	340	70,000	340
1985-04-08	331	334	326	326	29,000	326
1985-04-06	329	330	326	326	22,000	326
1985-04-05	330	330	330	330	33,000	330
1985-04-04	326	326	326	326	58,000	326
1985-04-03	325	325	325	325	87,000	325
1985-04-01	339	339	336	339	17,000	339
1985-03-30	337	340	336	336	8,000	336
1985-03-29	340	340	337	337	10,000	337
1985-03-28	340	343	337	337	34,000	337
1985-03-27	340	345	340	340	64,000	340
1985-03-26	338	344	334	336	64,000	336
1985-03-25	336	337	334	334	148,000	334
1985-03-23	340	340	340	340	26,000	340
1985-03-22	343	345	343	345	43,000	345
1985-03-20	345	345	341	345	40,000	345
1985-03-19	350	350	348	350	75,000	350
1985-03-18	350	353	349	350	670,000	350
1985-03-16	350	350	345	350	220,000	350
1985-03-15	354	354	343	345	418,000	345
1985-03-14	343	351	343	351	718,000	351
1985-03-13	338	338	330	338	89,000	338
1985-03-12	340	341	338	339	143,000	339
1985-03-11	338	344	337	338	272,000	338
1985-03-08	344	344	335	338	364,000	338
1985-03-07	335	348	335	340	651,000	340
1985-03-06	328	329	325	328	59,000	328
1985-03-05	321	323	321	323	28,000	323
1985-03-04	323	323	318	318	95,000	318
1985-03-02	325	325	318	323	112,000	323
1985-03-01	320	323	320	323	19,000	323
1985-02-28	322	325	320	320	24,000	320
1985-02-27	325	325	322	322	35,000	322
1985-02-26	325	325	325	325	93,000	325
1985-02-25	325	325	322	322	219,000	322
1985-02-23	325	325	320	324	173,000	324
1985-02-22	325	326	323	325	282,000	325
1985-02-21	320	328	320	320	159,000	320
1985-02-20	320	320	317	317	16,000	317
1985-02-19	320	320	315	316	130,000	316
1985-02-18	316	316	314	314	73,000	314
1985-02-16	315	315	313	315	45,000	315
1985-02-15	319	319	317	317	347,000	317
1985-02-14	320	320	315	320	73,000	320
1985-02-13	320	325	320	325	30,000	325
1985-02-12	315	318	315	317	63,000	317
1985-02-08	321	321	318	319	47,000	319
1985-02-07	320	320	318	320	218,000	320
1985-02-05	320	320	320	320	13,000	320
1985-02-04	321	321	320	320	59,000	320
1985-02-01	320	325	320	320	166,000	320
1985-01-31	324	325	323	323	54,000	323
1985-01-30	322	325	322	325	7,000	325
1985-01-29	321	325	320	320	45,000	320
1985-01-28	316	317	315	316	128,000	316
1985-01-26	316	316	314	316	48,000	316
1985-01-25	321	321	316	320	102,000	320
1985-01-24	316	325	315	320	204,000	320
1985-01-23	321	321	311	320	95,000	320
1985-01-22	333	333	325	326	82,000	326
1985-01-21	337	337	336	337	24,000	337
1985-01-19	332	340	331	340	111,000	340
1985-01-18	332	335	330	332	575,000	332
1985-01-17	339	339	334	335	51,000	335
1985-01-16	335	335	335	335	95,000	335
1985-01-14	330	335	330	335	63,000	335
1985-01-11	340	344	336	339	199,000	339
1985-01-10	344	344	330	336	69,000	336
1985-01-09	344	346	340	345	482,000	345
1985-01-08	330	345	330	345	870,000	345
1985-01-07	326	327	322	325	169,000	325
1985-01-05	323	326	322	325	109,000	325
1985-01-04	322	323	322	322	22,000	322

分割・併合履歴：なし