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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,310 | 1,310 | 1,280 | 1,280 | 443,000 |
| 1989/12/28 | 1,300 | 1,330 | 1,280 | 1,300 | 3,042,000 |
| 1989/12/27 | 1,300 | 1,310 | 1,270 | 1,280 | 1,621,000 |
| 1989/12/26 | 1,290 | 1,300 | 1,260 | 1,290 | 1,670,000 |
| 1989/12/25 | 1,260 | 1,290 | 1,260 | 1,270 | 1,418,000 |
| 1989/12/22 | 1,270 | 1,270 | 1,240 | 1,240 | 544,000 |
| 1989/12/21 | 1,250 | 1,270 | 1,240 | 1,250 | 882,000 |
| 1989/12/20 | 1,250 | 1,260 | 1,230 | 1,240 | 781,000 |
| 1989/12/19 | 1,230 | 1,260 | 1,230 | 1,230 | 1,057,000 |
| 1989/12/18 | 1,260 | 1,260 | 1,220 | 1,220 | 745,000 |
| 1989/12/15 | 1,220 | 1,270 | 1,220 | 1,270 | 698,000 |
| 1989/12/14 | 1,240 | 1,250 | 1,220 | 1,240 | 472,000 |
| 1989/12/13 | 1,260 | 1,260 | 1,230 | 1,240 | 336,000 |
| 1989/12/12 | 1,240 | 1,260 | 1,230 | 1,250 | 454,000 |
| 1989/12/11 | 1,260 | 1,260 | 1,240 | 1,250 | 176,000 |
| 1989/12/08 | 1,290 | 1,290 | 1,240 | 1,240 | 640,000 |
| 1989/12/07 | 1,270 | 1,290 | 1,260 | 1,280 | 1,843,000 |
| 1989/12/06 | 1,240 | 1,290 | 1,240 | 1,280 | 4,124,000 |
| 1989/12/05 | 1,220 | 1,250 | 1,200 | 1,250 | 551,000 |
| 1989/12/04 | 1,200 | 1,220 | 1,180 | 1,200 | 331,000 |
| 1989/12/01 | 1,230 | 1,240 | 1,180 | 1,180 | 416,000 |
| 1989/11/30 | 1,240 | 1,240 | 1,220 | 1,230 | 170,000 |
| 1989/11/29 | 1,230 | 1,240 | 1,210 | 1,210 | 228,000 |
| 1989/11/28 | 1,240 | 1,240 | 1,210 | 1,230 | 378,000 |
| 1989/11/27 | 1,240 | 1,250 | 1,230 | 1,250 | 289,000 |
| 1989/11/24 | 1,250 | 1,250 | 1,220 | 1,230 | 358,000 |
| 1989/11/22 | 1,250 | 1,260 | 1,210 | 1,210 | 1,008,000 |
| 1989/11/21 | 1,230 | 1,280 | 1,230 | 1,260 | 4,037,000 |
| 1989/11/20 | 1,230 | 1,240 | 1,200 | 1,230 | 626,000 |
| 1989/11/17 | 1,220 | 1,220 | 1,150 | 1,150 | 382,000 |
| 1989/11/16 | 1,200 | 1,210 | 1,200 | 1,200 | 337,000 |
| 1989/11/15 | 1,220 | 1,220 | 1,200 | 1,200 | 322,000 |
| 1989/11/14 | 1,240 | 1,240 | 1,190 | 1,200 | 691,000 |
| 1989/11/13 | 1,250 | 1,250 | 1,210 | 1,240 | 798,000 |
| 1989/11/10 | 1,220 | 1,270 | 1,200 | 1,240 | 3,893,000 |
| 1989/11/09 | 1,150 | 1,220 | 1,140 | 1,220 | 842,000 |
| 1989/11/08 | 1,150 | 1,150 | 1,140 | 1,140 | 290,000 |
| 1989/11/07 | 1,150 | 1,160 | 1,140 | 1,140 | 276,000 |
| 1989/11/06 | 1,160 | 1,160 | 1,150 | 1,150 | 294,000 |
| 1989/11/02 | 1,140 | 1,170 | 1,140 | 1,150 | 806,000 |
| 1989/11/01 | 1,130 | 1,130 | 1,110 | 1,120 | 322,000 |
| 1989/10/31 | 1,150 | 1,150 | 1,120 | 1,120 | 192,000 |
| 1989/10/30 | 1,150 | 1,150 | 1,120 | 1,130 | 241,000 |
| 1989/10/27 | 1,130 | 1,150 | 1,120 | 1,150 | 605,000 |
| 1989/10/26 | 1,130 | 1,130 | 1,110 | 1,110 | 664,000 |
| 1989/10/25 | 1,130 | 1,130 | 1,110 | 1,110 | 471,000 |
| 1989/10/24 | 1,120 | 1,140 | 1,120 | 1,130 | 396,000 |
| 1989/10/23 | 1,180 | 1,180 | 1,130 | 1,130 | 305,000 |
| 1989/10/20 | 1,160 | 1,170 | 1,150 | 1,150 | 311,000 |
| 1989/10/19 | 1,170 | 1,180 | 1,150 | 1,170 | 277,000 |
| 1989/10/18 | 1,130 | 1,150 | 1,120 | 1,130 | 381,000 |
| 1989/10/17 | 1,160 | 1,170 | 1,130 | 1,130 | 311,000 |
| 1989/10/16 | 1,130 | 1,150 | 1,120 | 1,120 | 257,000 |
| 1989/10/13 | 1,180 | 1,180 | 1,150 | 1,150 | 197,000 |
| 1989/10/12 | 1,200 | 1,200 | 1,160 | 1,180 | 251,000 |
| 1989/10/11 | 1,200 | 1,200 | 1,180 | 1,180 | 221,000 |
| 1989/10/09 | 1,210 | 1,220 | 1,170 | 1,170 | 210,000 |
| 1989/10/06 | 1,200 | 1,200 | 1,160 | 1,170 | 255,000 |
| 1989/10/05 | 1,210 | 1,220 | 1,180 | 1,220 | 291,000 |
| 1989/10/04 | 1,210 | 1,210 | 1,190 | 1,200 | 241,000 |
| 1989/10/03 | 1,220 | 1,230 | 1,190 | 1,190 | 533,000 |
| 1989/10/02 | 1,220 | 1,220 | 1,180 | 1,210 | 225,000 |
| 1989/09/29 | 1,220 | 1,230 | 1,200 | 1,200 | 952,000 |
| 1989/09/28 | 1,180 | 1,200 | 1,170 | 1,200 | 493,000 |
| 1989/09/27 | 1,200 | 1,200 | 1,160 | 1,160 | 225,000 |
| 1989/09/26 | 1,170 | 1,200 | 1,160 | 1,200 | 455,000 |
| 1989/09/25 | 1,190 | 1,210 | 1,140 | 1,210 | 395,000 |
| 1989/09/22 | 1,160 | 1,190 | 1,160 | 1,180 | 241,000 |
| 1989/09/21 | 1,190 | 1,200 | 1,170 | 1,170 | 318,000 |
| 1989/09/20 | 1,190 | 1,200 | 1,170 | 1,180 | 389,000 |
| 1989/09/19 | 1,190 | 1,210 | 1,170 | 1,190 | 248,000 |
| 1989/09/18 | 1,220 | 1,220 | 1,170 | 1,170 | 402,000 |
| 1989/09/14 | 1,190 | 1,200 | 1,170 | 1,200 | 504,000 |
| 1989/09/13 | 1,150 | 1,180 | 1,150 | 1,170 | 354,000 |
| 1989/09/12 | 1,140 | 1,180 | 1,140 | 1,170 | 335,000 |
| 1989/09/11 | 1,140 | 1,140 | 1,130 | 1,140 | 119,000 |
| 1989/09/08 | 1,170 | 1,170 | 1,140 | 1,140 | 272,000 |
| 1989/09/07 | 1,160 | 1,170 | 1,150 | 1,170 | 315,000 |
| 1989/09/06 | 1,160 | 1,180 | 1,150 | 1,180 | 289,000 |
| 1989/09/05 | 1,200 | 1,200 | 1,170 | 1,200 | 573,000 |
| 1989/09/04 | 1,190 | 1,200 | 1,160 | 1,190 | 209,000 |
| 1989/09/01 | 1,180 | 1,190 | 1,150 | 1,160 | 227,000 |
| 1989/08/31 | 1,190 | 1,200 | 1,150 | 1,180 | 285,000 |
| 1989/08/30 | 1,190 | 1,200 | 1,170 | 1,190 | 349,000 |
| 1989/08/29 | 1,200 | 1,220 | 1,190 | 1,220 | 414,000 |
| 1989/08/28 | 1,240 | 1,240 | 1,200 | 1,210 | 536,000 |
| 1989/08/25 | 1,200 | 1,230 | 1,180 | 1,200 | 436,000 |
| 1989/08/24 | 1,230 | 1,230 | 1,200 | 1,210 | 125,000 |
| 1989/08/23 | 1,220 | 1,240 | 1,210 | 1,210 | 296,000 |
| 1989/08/22 | 1,240 | 1,240 | 1,210 | 1,240 | 196,000 |
| 1989/08/21 | 1,230 | 1,250 | 1,230 | 1,250 | 233,000 |
| 1989/08/18 | 1,230 | 1,240 | 1,220 | 1,230 | 520,000 |
| 1989/08/17 | 1,250 | 1,250 | 1,240 | 1,240 | 402,000 |
| 1989/08/16 | 1,260 | 1,270 | 1,230 | 1,230 | 3,887,000 |
| 1989/08/15 | 1,200 | 1,260 | 1,180 | 1,250 | 2,974,000 |
| 1989/08/14 | 1,190 | 1,200 | 1,190 | 1,190 | 181,000 |
| 1989/08/11 | 1,210 | 1,230 | 1,180 | 1,180 | 375,000 |
| 1989/08/10 | 1,230 | 1,230 | 1,200 | 1,210 | 599,000 |
| 1989/08/09 | 1,210 | 1,250 | 1,210 | 1,240 | 2,871,000 |
| 1989/08/08 | 1,200 | 1,210 | 1,200 | 1,210 | 502,000 |
| 1989/08/07 | 1,200 | 1,210 | 1,190 | 1,200 | 329,000 |
| 1989/08/04 | 1,210 | 1,210 | 1,190 | 1,200 | 497,000 |
| 1989/08/03 | 1,210 | 1,210 | 1,180 | 1,190 | 231,000 |
| 1989/08/02 | 1,200 | 1,220 | 1,190 | 1,190 | 541,000 |
| 1989/08/01 | 1,230 | 1,230 | 1,200 | 1,200 | 611,000 |
| 1989/07/31 | 1,200 | 1,220 | 1,200 | 1,220 | 456,000 |
| 1989/07/28 | 1,240 | 1,240 | 1,200 | 1,220 | 986,000 |
| 1989/07/27 | 1,250 | 1,260 | 1,210 | 1,240 | 3,047,000 |
| 1989/07/26 | 1,190 | 1,230 | 1,190 | 1,230 | 1,383,000 |
| 1989/07/25 | 1,190 | 1,190 | 1,170 | 1,180 | 809,000 |
| 1989/07/24 | 1,190 | 1,200 | 1,180 | 1,180 | 459,000 |
| 1989/07/21 | 1,160 | 1,190 | 1,160 | 1,180 | 883,000 |
| 1989/07/20 | 1,150 | 1,170 | 1,150 | 1,160 | 367,000 |
| 1989/07/19 | 1,140 | 1,170 | 1,140 | 1,170 | 250,000 |
| 1989/07/18 | 1,170 | 1,170 | 1,130 | 1,130 | 118,000 |
| 1989/07/17 | 1,170 | 1,180 | 1,150 | 1,170 | 423,000 |
| 1989/07/14 | 1,160 | 1,180 | 1,130 | 1,160 | 320,000 |
| 1989/07/13 | 1,160 | 1,170 | 1,150 | 1,160 | 258,000 |
| 1989/07/12 | 1,160 | 1,180 | 1,150 | 1,160 | 243,000 |
| 1989/07/11 | 1,160 | 1,170 | 1,130 | 1,160 | 169,000 |
| 1989/07/10 | 1,170 | 1,180 | 1,140 | 1,140 | 202,000 |
| 1989/07/07 | 1,180 | 1,180 | 1,150 | 1,170 | 739,000 |
| 1989/07/06 | 1,150 | 1,180 | 1,120 | 1,120 | 578,000 |
| 1989/07/05 | 1,140 | 1,160 | 1,120 | 1,120 | 382,000 |
| 1989/07/04 | 1,160 | 1,170 | 1,140 | 1,140 | 145,000 |
| 1989/07/03 | 1,160 | 1,180 | 1,110 | 1,180 | 297,000 |
| 1989/06/30 | 1,140 | 1,170 | 1,130 | 1,140 | 356,000 |
| 1989/06/29 | 1,180 | 1,190 | 1,150 | 1,150 | 644,000 |
| 1989/06/28 | 1,190 | 1,200 | 1,160 | 1,190 | 1,988,000 |
| 1989/06/27 | 1,170 | 1,190 | 1,160 | 1,180 | 840,000 |
| 1989/06/26 | 1,160 | 1,160 | 1,140 | 1,150 | 545,000 |
| 1989/06/23 | 1,130 | 1,160 | 1,120 | 1,130 | 627,000 |
| 1989/06/22 | 1,120 | 1,120 | 1,090 | 1,100 | 292,000 |
| 1989/06/21 | 1,100 | 1,140 | 1,090 | 1,090 | 399,000 |
| 1989/06/20 | 1,080 | 1,110 | 1,080 | 1,090 | 265,000 |
| 1989/06/19 | 1,110 | 1,110 | 1,080 | 1,090 | 134,000 |
| 1989/06/16 | 1,100 | 1,100 | 1,080 | 1,090 | 221,000 |
| 1989/06/15 | 1,110 | 1,130 | 1,070 | 1,100 | 447,000 |
| 1989/06/14 | 1,100 | 1,100 | 1,070 | 1,100 | 279,000 |
| 1989/06/13 | 1,070 | 1,100 | 1,060 | 1,080 | 398,000 |
| 1989/06/12 | 1,090 | 1,110 | 1,070 | 1,080 | 202,000 |
| 1989/06/09 | 1,090 | 1,110 | 1,070 | 1,110 | 385,000 |
| 1989/06/08 | 1,090 | 1,090 | 1,060 | 1,070 | 400,000 |
| 1989/06/07 | 1,070 | 1,100 | 1,060 | 1,100 | 413,000 |
| 1989/06/06 | 1,060 | 1,100 | 1,060 | 1,070 | 451,000 |
| 1989/06/05 | 1,130 | 1,140 | 1,100 | 1,100 | 329,000 |
| 1989/06/02 | 1,150 | 1,150 | 1,110 | 1,120 | 424,000 |
| 1989/06/01 | 1,140 | 1,170 | 1,120 | 1,140 | 726,000 |
| 1989/05/31 | 1,140 | 1,150 | 1,120 | 1,140 | 424,000 |
| 1989/05/30 | 1,120 | 1,140 | 1,110 | 1,140 | 244,000 |
| 1989/05/29 | 1,150 | 1,150 | 1,120 | 1,140 | 420,000 |
| 1989/05/26 | 1,170 | 1,170 | 1,140 | 1,160 | 261,000 |
| 1989/05/25 | 1,150 | 1,150 | 1,120 | 1,150 | 335,000 |
| 1989/05/24 | 1,130 | 1,160 | 1,130 | 1,150 | 334,000 |
| 1989/05/23 | 1,170 | 1,180 | 1,120 | 1,150 | 530,000 |
| 1989/05/22 | 1,160 | 1,180 | 1,150 | 1,150 | 361,000 |
| 1989/05/19 | 1,160 | 1,180 | 1,160 | 1,160 | 555,000 |
| 1989/05/18 | 1,180 | 1,200 | 1,170 | 1,180 | 385,000 |
| 1989/05/17 | 1,190 | 1,210 | 1,180 | 1,200 | 555,000 |
| 1989/05/16 | 1,190 | 1,210 | 1,160 | 1,190 | 467,000 |
| 1989/05/15 | 1,210 | 1,220 | 1,190 | 1,190 | 403,000 |
| 1989/05/12 | 1,220 | 1,230 | 1,210 | 1,210 | 578,000 |
| 1989/05/11 | 1,230 | 1,240 | 1,210 | 1,210 | 960,000 |
| 1989/05/10 | 1,210 | 1,270 | 1,200 | 1,240 | 2,811,000 |
| 1989/05/09 | 1,200 | 1,230 | 1,190 | 1,190 | 1,140,000 |
| 1989/05/08 | 1,250 | 1,250 | 1,180 | 1,180 | 1,100,000 |
| 1989/05/02 | 1,230 | 1,250 | 1,210 | 1,240 | 1,459,000 |
| 1989/05/01 | 1,250 | 1,250 | 1,220 | 1,230 | 1,817,000 |
| 1989/04/28 | 1,250 | 1,250 | 1,220 | 1,250 | 4,278,000 |
| 1989/04/27 | 1,210 | 1,250 | 1,200 | 1,230 | 5,560,000 |
| 1989/04/26 | 1,230 | 1,240 | 1,190 | 1,190 | 7,931,000 |
| 1989/04/25 | 1,150 | 1,200 | 1,130 | 1,190 | 5,838,000 |
| 1989/04/24 | 1,160 | 1,160 | 1,110 | 1,110 | 1,264,000 |
| 1989/04/21 | 1,140 | 1,140 | 1,120 | 1,140 | 1,013,000 |
| 1989/04/20 | 1,160 | 1,170 | 1,130 | 1,130 | 2,894,000 |
| 1989/04/19 | 1,140 | 1,150 | 1,120 | 1,150 | 2,553,000 |
| 1989/04/18 | 1,070 | 1,150 | 1,070 | 1,140 | 3,428,000 |
| 1989/04/17 | 1,120 | 1,120 | 1,050 | 1,080 | 1,316,000 |
| 1989/04/14 | 1,110 | 1,140 | 1,080 | 1,100 | 4,304,000 |
| 1989/04/13 | 1,070 | 1,130 | 1,060 | 1,100 | 3,539,000 |
| 1989/04/12 | 1,060 | 1,070 | 1,040 | 1,060 | 598,000 |
| 1989/04/11 | 1,030 | 1,060 | 1,030 | 1,050 | 472,000 |
| 1989/04/10 | 1,060 | 1,060 | 1,030 | 1,030 | 192,000 |
| 1989/04/07 | 1,060 | 1,060 | 1,040 | 1,040 | 385,000 |
| 1989/04/06 | 1,080 | 1,080 | 1,050 | 1,080 | 497,000 |
| 1989/04/05 | 1,070 | 1,090 | 1,050 | 1,090 | 1,010,000 |
| 1989/04/04 | 1,060 | 1,070 | 1,040 | 1,060 | 765,000 |
| 1989/04/03 | 1,020 | 1,080 | 1,000 | 1,050 | 680,000 |
| 1989/03/31 | 1,040 | 1,050 | 1,010 | 1,040 | 305,000 |
| 1989/03/30 | 1,040 | 1,050 | 1,020 | 1,030 | 376,000 |
| 1989/03/29 | 1,020 | 1,060 | 1,010 | 1,040 | 243,000 |
| 1989/03/28 | 1,020 | 1,020 | 1,000 | 1,010 | 280,000 |
| 1989/03/27 | 1,040 | 1,040 | 990 | 995 | 305,000 |
| 1989/03/24 | 1,020 | 1,020 | 998 | 1,020 | 366,000 |
| 1989/03/23 | 1,010 | 1,060 | 1,000 | 1,000 | 670,000 |
| 1989/03/22 | 1,030 | 1,040 | 995 | 1,010 | 609,000 |
| 1989/03/20 | 1,040 | 1,050 | 1,030 | 1,040 | 352,000 |
| 1989/03/17 | 1,080 | 1,080 | 1,040 | 1,040 | 470,000 |
| 1989/03/16 | 1,090 | 1,100 | 1,070 | 1,070 | 879,000 |
| 1989/03/15 | 1,090 | 1,090 | 1,050 | 1,090 | 1,387,000 |
| 1989/03/14 | 1,070 | 1,110 | 1,030 | 1,070 | 2,654,000 |
| 1989/03/13 | 1,030 | 1,080 | 1,030 | 1,070 | 2,846,000 |
| 1989/03/10 | 1,020 | 1,040 | 1,020 | 1,020 | 269,000 |
| 1989/03/09 | 1,040 | 1,050 | 1,020 | 1,020 | 298,000 |
| 1989/03/08 | 1,070 | 1,070 | 1,030 | 1,030 | 656,000 |
| 1989/03/07 | 1,030 | 1,060 | 1,020 | 1,060 | 443,000 |
| 1989/03/06 | 1,040 | 1,050 | 1,020 | 1,030 | 495,000 |
| 1989/03/03 | 1,060 | 1,090 | 1,050 | 1,070 | 1,529,000 |
| 1989/03/02 | 1,050 | 1,050 | 1,020 | 1,040 | 549,000 |
| 1989/03/01 | 1,080 | 1,090 | 1,010 | 1,010 | 1,571,000 |
| 1989/02/28 | 1,070 | 1,090 | 1,050 | 1,050 | 3,875,000 |
| 1989/02/27 | 1,070 | 1,110 | 1,050 | 1,050 | 5,868,000 |
| 1989/02/23 | 1,030 | 1,070 | 1,010 | 1,070 | 8,061,000 |
| 1989/02/22 | 992 | 1,030 | 985 | 1,010 | 1,747,000 |
| 1989/02/21 | 999 | 999 | 985 | 992 | 464,000 |
| 1989/02/20 | 990 | 990 | 973 | 986 | 496,000 |
| 1989/02/17 | 990 | 1,000 | 970 | 980 | 633,000 |
| 1989/02/16 | 1,020 | 1,030 | 980 | 980 | 1,283,000 |
| 1989/02/15 | 970 | 1,040 | 960 | 1,020 | 5,300,000 |
| 1989/02/14 | 940 | 950 | 926 | 950 | 410,000 |
| 1989/02/13 | 935 | 945 | 935 | 940 | 350,000 |
| 1989/02/10 | 946 | 946 | 935 | 935 | 176,000 |
| 1989/02/09 | 955 | 965 | 930 | 936 | 523,000 |
| 1989/02/08 | 954 | 963 | 945 | 955 | 1,010,000 |
| 1989/02/07 | 930 | 958 | 930 | 953 | 1,342,000 |
| 1989/02/06 | 930 | 935 | 922 | 932 | 951,000 |
| 1989/02/03 | 950 | 950 | 918 | 921 | 2,095,000 |
| 1989/02/02 | 956 | 956 | 946 | 950 | 279,000 |
| 1989/02/01 | 965 | 965 | 940 | 946 | 297,000 |
| 1989/01/31 | 962 | 962 | 952 | 955 | 261,000 |
| 1989/01/30 | 958 | 959 | 952 | 952 | 314,000 |
| 1989/01/28 | 962 | 965 | 948 | 948 | 523,000 |
| 1989/01/27 | 970 | 974 | 960 | 962 | 613,000 |
| 1989/01/26 | 968 | 968 | 952 | 960 | 750,000 |
| 1989/01/25 | 945 | 959 | 939 | 959 | 1,088,000 |
| 1989/01/24 | 920 | 939 | 920 | 939 | 732,000 |
| 1989/01/23 | 901 | 910 | 900 | 910 | 239,000 |
| 1989/01/20 | 895 | 900 | 881 | 881 | 358,000 |
| 1989/01/19 | 909 | 910 | 895 | 900 | 210,000 |
| 1989/01/18 | 912 | 913 | 898 | 908 | 322,000 |
| 1989/01/17 | 903 | 910 | 899 | 905 | 290,000 |
| 1989/01/13 | 901 | 914 | 896 | 898 | 368,000 |
| 1989/01/12 | 900 | 908 | 895 | 895 | 428,000 |
| 1989/01/11 | 910 | 911 | 895 | 899 | 643,000 |
| 1989/01/10 | 909 | 910 | 892 | 908 | 614,000 |
| 1989/01/09 | 882 | 899 | 881 | 899 | 481,000 |
| 1989/01/06 | 892 | 892 | 880 | 880 | 324,000 |
| 1989/01/05 | 900 | 910 | 862 | 872 | 296,000 |
| 1989/01/04 | 890 | 900 | 890 | 900 | 82,000 |