7205 日野自動車(株) の時系列データ [1986年度]

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

分割・併合履歴：なし