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 |
|---|---|---|---|---|---|
| 1990/12/28 | 923 | 925 | 923 | 923 | 89,000 |
| 1990/12/27 | 910 | 930 | 910 | 928 | 268,000 |
| 1990/12/26 | 911 | 920 | 910 | 910 | 141,000 |
| 1990/12/25 | 940 | 940 | 906 | 920 | 149,000 |
| 1990/12/21 | 934 | 944 | 924 | 944 | 147,000 |
| 1990/12/20 | 940 | 960 | 940 | 953 | 388,000 |
| 1990/12/19 | 954 | 966 | 944 | 960 | 2,895,000 |
| 1990/12/18 | 924 | 944 | 915 | 944 | 237,000 |
| 1990/12/17 | 928 | 928 | 910 | 924 | 107,000 |
| 1990/12/14 | 908 | 934 | 908 | 930 | 1,365,000 |
| 1990/12/13 | 944 | 944 | 926 | 926 | 196,000 |
| 1990/12/12 | 925 | 940 | 925 | 935 | 127,000 |
| 1990/12/11 | 900 | 942 | 900 | 925 | 203,000 |
| 1990/12/10 | 915 | 915 | 896 | 910 | 169,000 |
| 1990/12/07 | 895 | 910 | 895 | 905 | 234,000 |
| 1990/12/06 | 860 | 885 | 860 | 865 | 91,000 |
| 1990/12/05 | 894 | 894 | 854 | 860 | 315,000 |
| 1990/12/04 | 905 | 908 | 880 | 885 | 169,000 |
| 1990/12/03 | 881 | 912 | 881 | 912 | 213,000 |
| 1990/11/30 | 869 | 900 | 869 | 900 | 149,000 |
| 1990/11/29 | 900 | 900 | 874 | 898 | 151,000 |
| 1990/11/28 | 918 | 920 | 901 | 901 | 269,000 |
| 1990/11/27 | 918 | 920 | 898 | 908 | 230,000 |
| 1990/11/26 | 908 | 911 | 900 | 908 | 127,000 |
| 1990/11/22 | 885 | 920 | 884 | 898 | 386,000 |
| 1990/11/21 | 886 | 895 | 870 | 890 | 190,000 |
| 1990/11/20 | 883 | 910 | 882 | 906 | 157,000 |
| 1990/11/19 | 865 | 889 | 850 | 883 | 105,000 |
| 1990/11/16 | 850 | 880 | 850 | 855 | 167,000 |
| 1990/11/15 | 871 | 885 | 870 | 880 | 108,000 |
| 1990/11/14 | 856 | 890 | 856 | 890 | 252,000 |
| 1990/11/13 | 875 | 876 | 855 | 876 | 186,000 |
| 1990/11/09 | 854 | 854 | 833 | 842 | 107,000 |
| 1990/11/08 | 860 | 885 | 860 | 885 | 105,000 |
| 1990/11/07 | 842 | 852 | 842 | 851 | 65,000 |
| 1990/11/06 | 899 | 908 | 851 | 852 | 194,000 |
| 1990/11/05 | 900 | 910 | 891 | 891 | 143,000 |
| 1990/11/02 | 900 | 900 | 882 | 900 | 98,000 |
| 1990/11/01 | 905 | 915 | 895 | 910 | 131,000 |
| 1990/10/31 | 910 | 920 | 901 | 920 | 109,000 |
| 1990/10/30 | 910 | 910 | 895 | 910 | 191,000 |
| 1990/10/29 | 910 | 920 | 905 | 911 | 218,000 |
| 1990/10/26 | 905 | 910 | 900 | 910 | 134,000 |
| 1990/10/25 | 895 | 929 | 895 | 915 | 285,000 |
| 1990/10/24 | 919 | 920 | 900 | 900 | 338,000 |
| 1990/10/23 | 880 | 930 | 875 | 930 | 395,000 |
| 1990/10/22 | 851 | 880 | 851 | 880 | 280,000 |
| 1990/10/19 | 868 | 873 | 851 | 851 | 261,000 |
| 1990/10/18 | 875 | 890 | 875 | 876 | 181,000 |
| 1990/10/17 | 909 | 909 | 880 | 885 | 311,000 |
| 1990/10/15 | 835 | 835 | 815 | 829 | 236,000 |
| 1990/10/12 | 826 | 830 | 817 | 821 | 120,000 |
| 1990/10/11 | 835 | 850 | 835 | 836 | 135,000 |
| 1990/10/09 | 860 | 862 | 846 | 855 | 257,000 |
| 1990/10/08 | 845 | 875 | 845 | 851 | 249,000 |
| 1990/10/05 | 838 | 855 | 838 | 855 | 138,000 |
| 1990/10/04 | 859 | 868 | 859 | 868 | 74,000 |
| 1990/10/03 | 870 | 889 | 870 | 879 | 254,000 |
| 1990/10/02 | 880 | 880 | 880 | 880 | 223,000 |
| 1990/10/01 | 780 | 780 | 780 | 780 | 115,000 |
| 1990/09/28 | 849 | 860 | 829 | 835 | 252,000 |
| 1990/09/27 | 815 | 845 | 815 | 845 | 130,000 |
| 1990/09/26 | 859 | 859 | 840 | 845 | 116,000 |
| 1990/09/25 | 857 | 869 | 857 | 869 | 133,000 |
| 1990/09/21 | 860 | 880 | 860 | 869 | 230,000 |
| 1990/09/20 | 905 | 910 | 887 | 890 | 114,000 |
| 1990/09/19 | 915 | 925 | 907 | 920 | 144,000 |
| 1990/09/18 | 895 | 925 | 895 | 925 | 309,000 |
| 1990/09/17 | 915 | 930 | 905 | 905 | 229,000 |
| 1990/09/14 | 916 | 939 | 916 | 935 | 760,000 |
| 1990/09/13 | 930 | 970 | 921 | 965 | 3,227,000 |
| 1990/09/12 | 940 | 940 | 910 | 930 | 3,180,000 |
| 1990/09/11 | 910 | 945 | 910 | 940 | 247,000 |
| 1990/09/10 | 910 | 920 | 895 | 920 | 250,000 |
| 1990/09/07 | 860 | 900 | 860 | 900 | 135,000 |
| 1990/09/06 | 871 | 880 | 862 | 870 | 374,000 |
| 1990/09/05 | 893 | 893 | 860 | 870 | 230,000 |
| 1990/09/04 | 900 | 910 | 895 | 902 | 174,000 |
| 1990/09/03 | 901 | 903 | 885 | 885 | 63,000 |
| 1990/08/31 | 891 | 910 | 891 | 901 | 237,000 |
| 1990/08/30 | 900 | 905 | 890 | 890 | 119,000 |
| 1990/08/29 | 923 | 923 | 895 | 900 | 193,000 |
| 1990/08/28 | 960 | 960 | 935 | 935 | 180,000 |
| 1990/08/27 | 950 | 950 | 920 | 935 | 112,000 |
| 1990/08/24 | 929 | 940 | 910 | 935 | 204,000 |
| 1990/08/23 | 900 | 931 | 885 | 929 | 267,000 |
| 1990/08/22 | 934 | 945 | 920 | 940 | 286,000 |
| 1990/08/21 | 960 | 967 | 940 | 944 | 349,000 |
| 1990/08/20 | 960 | 969 | 945 | 946 | 380,000 |
| 1990/08/17 | 965 | 975 | 960 | 960 | 283,000 |
| 1990/08/16 | 985 | 985 | 975 | 975 | 295,000 |
| 1990/08/15 | 965 | 995 | 962 | 995 | 403,000 |
| 1990/08/14 | 948 | 954 | 935 | 952 | 311,000 |
| 1990/08/13 | 950 | 950 | 948 | 948 | 180,000 |
| 1990/08/10 | 991 | 995 | 990 | 995 | 246,000 |
| 1990/08/09 | 1,020 | 1,020 | 990 | 1,000 | 226,000 |
| 1990/08/08 | 1,010 | 1,050 | 985 | 1,010 | 317,000 |
| 1990/08/07 | 970 | 1,000 | 970 | 1,000 | 260,000 |
| 1990/08/06 | 1,030 | 1,050 | 998 | 1,050 | 220,000 |
| 1990/08/03 | 1,040 | 1,090 | 1,030 | 1,050 | 126,000 |
| 1990/08/02 | 1,080 | 1,090 | 1,040 | 1,060 | 245,000 |
| 1990/08/01 | 1,100 | 1,100 | 1,070 | 1,090 | 236,000 |
| 1990/07/31 | 1,060 | 1,100 | 1,060 | 1,100 | 183,000 |
| 1990/07/30 | 1,070 | 1,090 | 1,060 | 1,070 | 198,000 |
| 1990/07/27 | 1,080 | 1,090 | 1,060 | 1,070 | 303,000 |
| 1990/07/26 | 1,090 | 1,110 | 1,090 | 1,090 | 275,000 |
| 1990/07/25 | 1,080 | 1,100 | 1,080 | 1,080 | 142,000 |
| 1990/07/24 | 1,070 | 1,110 | 1,070 | 1,110 | 185,000 |
| 1990/07/23 | 1,080 | 1,100 | 1,060 | 1,090 | 375,000 |
| 1990/07/20 | 1,070 | 1,090 | 1,070 | 1,080 | 304,000 |
| 1990/07/19 | 1,110 | 1,120 | 1,080 | 1,110 | 523,000 |
| 1990/07/18 | 1,070 | 1,100 | 1,070 | 1,100 | 219,000 |
| 1990/07/17 | 1,100 | 1,100 | 1,080 | 1,100 | 323,000 |
| 1990/07/16 | 1,110 | 1,120 | 1,090 | 1,100 | 200,000 |
| 1990/07/13 | 1,120 | 1,120 | 1,080 | 1,110 | 195,000 |
| 1990/07/12 | 1,100 | 1,110 | 1,080 | 1,110 | 251,000 |
| 1990/07/11 | 1,070 | 1,100 | 1,070 | 1,080 | 188,000 |
| 1990/07/10 | 1,100 | 1,100 | 1,070 | 1,070 | 194,000 |
| 1990/07/09 | 1,100 | 1,100 | 1,090 | 1,100 | 182,000 |
| 1990/07/06 | 1,050 | 1,090 | 1,050 | 1,080 | 111,000 |
| 1990/07/05 | 1,080 | 1,090 | 1,050 | 1,050 | 281,000 |
| 1990/07/04 | 1,060 | 1,080 | 1,060 | 1,070 | 204,000 |
| 1990/07/03 | 1,050 | 1,070 | 1,050 | 1,060 | 249,000 |
| 1990/07/02 | 1,020 | 1,080 | 1,020 | 1,070 | 191,000 |
| 1990/06/29 | 1,060 | 1,070 | 1,040 | 1,040 | 206,000 |
| 1990/06/28 | 1,040 | 1,050 | 1,030 | 1,050 | 440,000 |
| 1990/06/27 | 1,050 | 1,070 | 1,020 | 1,070 | 834,000 |
| 1990/06/26 | 1,040 | 1,050 | 1,030 | 1,050 | 240,000 |
| 1990/06/25 | 1,030 | 1,090 | 1,030 | 1,060 | 638,000 |
| 1990/06/22 | 1,080 | 1,090 | 1,020 | 1,030 | 658,000 |
| 1990/06/21 | 1,090 | 1,100 | 1,080 | 1,100 | 314,000 |
| 1990/06/20 | 1,080 | 1,090 | 1,070 | 1,090 | 275,000 |
| 1990/06/19 | 1,030 | 1,090 | 1,030 | 1,080 | 237,000 |
| 1990/06/18 | 1,090 | 1,100 | 1,050 | 1,050 | 349,000 |
| 1990/06/15 | 1,070 | 1,100 | 1,060 | 1,100 | 268,000 |
| 1990/06/14 | 1,060 | 1,090 | 1,050 | 1,050 | 346,000 |
| 1990/06/13 | 1,060 | 1,080 | 1,050 | 1,060 | 203,000 |
| 1990/06/12 | 1,050 | 1,090 | 1,050 | 1,070 | 289,000 |
| 1990/06/11 | 1,070 | 1,070 | 1,040 | 1,050 | 217,000 |
| 1990/06/08 | 1,110 | 1,110 | 1,070 | 1,080 | 577,000 |
| 1990/06/07 | 1,070 | 1,100 | 1,070 | 1,080 | 327,000 |
| 1990/06/06 | 1,070 | 1,100 | 1,070 | 1,070 | 425,000 |
| 1990/06/05 | 1,090 | 1,100 | 1,080 | 1,080 | 251,000 |
| 1990/06/04 | 1,100 | 1,100 | 1,080 | 1,090 | 267,000 |
| 1990/06/01 | 1,110 | 1,120 | 1,100 | 1,120 | 329,000 |
| 1990/05/31 | 1,130 | 1,140 | 1,110 | 1,120 | 393,000 |
| 1990/05/30 | 1,110 | 1,130 | 1,100 | 1,130 | 393,000 |
| 1990/05/29 | 1,120 | 1,130 | 1,100 | 1,130 | 575,000 |
| 1990/05/28 | 1,130 | 1,130 | 1,110 | 1,120 | 504,000 |
| 1990/05/25 | 1,100 | 1,120 | 1,080 | 1,120 | 506,000 |
| 1990/05/24 | 1,090 | 1,100 | 1,080 | 1,080 | 512,000 |
| 1990/05/23 | 1,070 | 1,090 | 1,070 | 1,070 | 634,000 |
| 1990/05/22 | 1,030 | 1,070 | 1,020 | 1,050 | 603,000 |
| 1990/05/21 | 1,030 | 1,050 | 1,020 | 1,050 | 717,000 |
| 1990/05/18 | 1,050 | 1,060 | 1,040 | 1,060 | 315,000 |
| 1990/05/17 | 1,060 | 1,120 | 1,060 | 1,110 | 435,000 |
| 1990/05/16 | 1,050 | 1,070 | 1,050 | 1,070 | 438,000 |
| 1990/05/15 | 1,100 | 1,110 | 1,080 | 1,090 | 315,000 |
| 1990/05/14 | 1,080 | 1,140 | 1,070 | 1,140 | 633,000 |
| 1990/05/11 | 1,040 | 1,080 | 1,030 | 1,080 | 373,000 |
| 1990/05/10 | 1,090 | 1,090 | 1,030 | 1,030 | 316,000 |
| 1990/05/09 | 1,070 | 1,080 | 1,060 | 1,070 | 262,000 |
| 1990/05/08 | 1,070 | 1,100 | 1,050 | 1,090 | 519,000 |
| 1990/05/07 | 1,020 | 1,090 | 1,020 | 1,070 | 537,000 |
| 1990/05/02 | 1,010 | 1,040 | 1,000 | 1,040 | 251,000 |
| 1990/05/01 | 1,000 | 1,030 | 996 | 1,020 | 169,000 |
| 1990/04/27 | 1,000 | 1,010 | 995 | 1,000 | 214,000 |
| 1990/04/26 | 1,010 | 1,030 | 995 | 995 | 262,000 |
| 1990/04/25 | 990 | 1,010 | 990 | 1,010 | 394,000 |
| 1990/04/24 | 975 | 995 | 975 | 990 | 445,000 |
| 1990/04/23 | 980 | 995 | 980 | 995 | 157,000 |
| 1990/04/20 | 978 | 989 | 975 | 989 | 180,000 |
| 1990/04/19 | 970 | 1,000 | 969 | 969 | 231,000 |
| 1990/04/18 | 941 | 960 | 940 | 960 | 314,000 |
| 1990/04/17 | 941 | 983 | 941 | 983 | 241,000 |
| 1990/04/16 | 970 | 970 | 940 | 955 | 207,000 |
| 1990/04/13 | 985 | 1,000 | 980 | 990 | 261,000 |
| 1990/04/12 | 980 | 1,030 | 980 | 1,020 | 306,000 |
| 1990/04/11 | 1,010 | 1,010 | 990 | 990 | 188,000 |
| 1990/04/10 | 990 | 1,010 | 990 | 1,000 | 143,000 |
| 1990/04/09 | 970 | 1,040 | 970 | 1,020 | 317,000 |
| 1990/04/06 | 970 | 980 | 960 | 966 | 298,000 |
| 1990/04/05 | 980 | 990 | 940 | 950 | 418,000 |
| 1990/04/04 | 1,000 | 1,020 | 990 | 1,020 | 352,000 |
| 1990/04/03 | 970 | 990 | 951 | 990 | 522,000 |
| 1990/04/02 | 950 | 970 | 939 | 950 | 190,000 |
| 1990/03/30 | 1,010 | 1,030 | 990 | 1,020 | 259,000 |
| 1990/03/29 | 1,010 | 1,020 | 1,000 | 1,010 | 354,000 |
| 1990/03/28 | 990 | 1,020 | 990 | 1,010 | 222,000 |
| 1990/03/27 | 1,040 | 1,040 | 980 | 1,020 | 273,000 |
| 1990/03/26 | 1,020 | 1,040 | 989 | 1,040 | 443,000 |
| 1990/03/23 | 971 | 975 | 955 | 970 | 306,000 |
| 1990/03/22 | 950 | 950 | 950 | 950 | 239,000 |
| 1990/03/20 | 1,020 | 1,060 | 990 | 1,000 | 323,000 |
| 1990/03/19 | 1,060 | 1,070 | 1,040 | 1,040 | 343,000 |
| 1990/03/16 | 1,050 | 1,070 | 1,050 | 1,060 | 221,000 |
| 1990/03/15 | 1,050 | 1,070 | 1,040 | 1,050 | 229,000 |
| 1990/03/14 | 1,040 | 1,070 | 1,040 | 1,070 | 281,000 |
| 1990/03/13 | 1,060 | 1,080 | 1,060 | 1,070 | 217,000 |
| 1990/03/12 | 1,070 | 1,080 | 1,070 | 1,080 | 155,000 |
| 1990/03/09 | 1,070 | 1,110 | 1,060 | 1,100 | 590,000 |
| 1990/03/08 | 1,060 | 1,130 | 1,060 | 1,070 | 217,000 |
| 1990/03/07 | 1,100 | 1,100 | 1,060 | 1,100 | 183,000 |
| 1990/03/06 | 1,110 | 1,130 | 1,090 | 1,100 | 225,000 |
| 1990/03/05 | 1,130 | 1,140 | 1,100 | 1,130 | 272,000 |
| 1990/03/02 | 1,080 | 1,120 | 1,080 | 1,110 | 544,000 |
| 1990/03/01 | 1,120 | 1,130 | 1,050 | 1,050 | 291,000 |
| 1990/02/28 | 1,120 | 1,120 | 1,100 | 1,100 | 329,000 |
| 1990/02/27 | 1,110 | 1,110 | 1,070 | 1,100 | 303,000 |
| 1990/02/26 | 1,110 | 1,110 | 1,040 | 1,040 | 427,000 |
| 1990/02/23 | 1,170 | 1,170 | 1,110 | 1,110 | 505,000 |
| 1990/02/22 | 1,170 | 1,170 | 1,100 | 1,150 | 484,000 |
| 1990/02/21 | 1,190 | 1,190 | 1,160 | 1,160 | 160,000 |
| 1990/02/20 | 1,180 | 1,200 | 1,160 | 1,190 | 223,000 |
| 1990/02/19 | 1,170 | 1,190 | 1,160 | 1,190 | 291,000 |
| 1990/02/16 | 1,180 | 1,190 | 1,170 | 1,170 | 500,000 |
| 1990/02/15 | 1,180 | 1,200 | 1,170 | 1,170 | 474,000 |
| 1990/02/14 | 1,180 | 1,190 | 1,150 | 1,180 | 265,000 |
| 1990/02/13 | 1,190 | 1,200 | 1,180 | 1,180 | 287,000 |
| 1990/02/09 | 1,200 | 1,200 | 1,180 | 1,180 | 460,000 |
| 1990/02/08 | 1,210 | 1,210 | 1,190 | 1,200 | 304,000 |
| 1990/02/07 | 1,200 | 1,210 | 1,190 | 1,190 | 147,000 |
| 1990/02/06 | 1,220 | 1,220 | 1,190 | 1,200 | 289,000 |
| 1990/02/05 | 1,180 | 1,210 | 1,180 | 1,210 | 404,000 |
| 1990/02/02 | 1,210 | 1,210 | 1,190 | 1,200 | 504,000 |
| 1990/02/01 | 1,220 | 1,220 | 1,190 | 1,210 | 421,000 |
| 1990/01/31 | 1,200 | 1,240 | 1,200 | 1,230 | 204,000 |
| 1990/01/30 | 1,180 | 1,220 | 1,180 | 1,220 | 385,000 |
| 1990/01/29 | 1,170 | 1,200 | 1,170 | 1,180 | 326,000 |
| 1990/01/26 | 1,190 | 1,190 | 1,170 | 1,170 | 569,000 |
| 1990/01/25 | 1,230 | 1,230 | 1,190 | 1,190 | 183,000 |
| 1990/01/24 | 1,250 | 1,250 | 1,210 | 1,220 | 272,000 |
| 1990/01/23 | 1,260 | 1,260 | 1,200 | 1,240 | 470,000 |
| 1990/01/22 | 1,220 | 1,240 | 1,200 | 1,240 | 343,000 |
| 1990/01/19 | 1,220 | 1,220 | 1,210 | 1,220 | 352,000 |
| 1990/01/18 | 1,220 | 1,230 | 1,210 | 1,210 | 301,000 |
| 1990/01/17 | 1,240 | 1,240 | 1,220 | 1,240 | 447,000 |
| 1990/01/16 | 1,270 | 1,270 | 1,170 | 1,180 | 268,000 |
| 1990/01/12 | 1,260 | 1,270 | 1,240 | 1,260 | 479,000 |
| 1990/01/11 | 1,270 | 1,290 | 1,260 | 1,270 | 325,000 |
| 1990/01/10 | 1,290 | 1,290 | 1,260 | 1,280 | 192,000 |
| 1990/01/09 | 1,290 | 1,290 | 1,250 | 1,270 | 267,000 |
| 1990/01/08 | 1,300 | 1,300 | 1,270 | 1,270 | 477,000 |
| 1990/01/05 | 1,300 | 1,300 | 1,250 | 1,280 | 484,000 |
| 1990/01/04 | 1,280 | 1,300 | 1,280 | 1,300 | 121,000 |