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 |
|---|---|---|---|---|---|
| 1996/12/30 | 811 | 822 | 801 | 822 | 69,000 |
| 1996/12/27 | 820 | 830 | 811 | 811 | 237,000 |
| 1996/12/26 | 823 | 824 | 799 | 820 | 348,000 |
| 1996/12/25 | 806 | 825 | 803 | 825 | 153,000 |
| 1996/12/24 | 828 | 828 | 790 | 800 | 530,000 |
| 1996/12/20 | 810 | 825 | 808 | 823 | 467,000 |
| 1996/12/19 | 861 | 861 | 790 | 790 | 230,000 |
| 1996/12/18 | 878 | 883 | 861 | 861 | 131,000 |
| 1996/12/17 | 868 | 891 | 868 | 888 | 154,000 |
| 1996/12/16 | 870 | 880 | 870 | 878 | 161,000 |
| 1996/12/13 | 869 | 869 | 839 | 864 | 1,861,000 |
| 1996/12/12 | 855 | 869 | 846 | 869 | 144,000 |
| 1996/12/11 | 870 | 884 | 859 | 884 | 174,000 |
| 1996/12/10 | 865 | 874 | 855 | 874 | 130,000 |
| 1996/12/09 | 855 | 864 | 845 | 860 | 233,000 |
| 1996/12/06 | 855 | 860 | 815 | 815 | 730,000 |
| 1996/12/05 | 847 | 875 | 847 | 875 | 396,000 |
| 1996/12/04 | 839 | 849 | 836 | 847 | 394,000 |
| 1996/12/03 | 844 | 844 | 830 | 841 | 286,000 |
| 1996/12/02 | 877 | 877 | 845 | 845 | 302,000 |
| 1996/11/29 | 899 | 901 | 887 | 887 | 173,000 |
| 1996/11/28 | 913 | 913 | 899 | 899 | 344,000 |
| 1996/11/27 | 927 | 927 | 911 | 913 | 405,000 |
| 1996/11/26 | 957 | 957 | 927 | 930 | 290,000 |
| 1996/11/25 | 960 | 961 | 945 | 947 | 135,000 |
| 1996/11/22 | 954 | 960 | 949 | 960 | 205,000 |
| 1996/11/21 | 965 | 970 | 950 | 954 | 461,000 |
| 1996/11/20 | 950 | 972 | 945 | 955 | 468,000 |
| 1996/11/19 | 942 | 944 | 929 | 944 | 264,000 |
| 1996/11/18 | 968 | 971 | 941 | 941 | 219,000 |
| 1996/11/15 | 982 | 982 | 966 | 966 | 251,000 |
| 1996/11/14 | 988 | 995 | 982 | 982 | 82,000 |
| 1996/11/13 | 1,000 | 1,000 | 980 | 994 | 144,000 |
| 1996/11/12 | 1,000 | 1,010 | 994 | 1,010 | 235,000 |
| 1996/11/11 | 989 | 1,000 | 989 | 995 | 151,000 |
| 1996/11/08 | 966 | 1,010 | 966 | 990 | 678,000 |
| 1996/11/07 | 1,000 | 1,000 | 965 | 965 | 253,000 |
| 1996/11/06 | 977 | 1,000 | 970 | 990 | 347,000 |
| 1996/11/05 | 973 | 977 | 955 | 967 | 222,000 |
| 1996/11/01 | 975 | 984 | 971 | 971 | 422,000 |
| 1996/10/31 | 985 | 991 | 971 | 971 | 309,000 |
| 1996/10/30 | 960 | 984 | 953 | 971 | 1,010,000 |
| 1996/10/29 | 1,050 | 1,060 | 1,040 | 1,040 | 120,000 |
| 1996/10/28 | 1,030 | 1,050 | 1,030 | 1,050 | 148,000 |
| 1996/10/25 | 1,050 | 1,060 | 1,030 | 1,030 | 263,000 |
| 1996/10/24 | 1,060 | 1,070 | 1,050 | 1,050 | 118,000 |
| 1996/10/23 | 1,070 | 1,080 | 1,040 | 1,080 | 148,000 |
| 1996/10/22 | 1,070 | 1,090 | 1,060 | 1,090 | 279,000 |
| 1996/10/21 | 1,090 | 1,100 | 1,070 | 1,080 | 252,000 |
| 1996/10/18 | 1,110 | 1,140 | 1,090 | 1,090 | 795,000 |
| 1996/10/17 | 1,090 | 1,100 | 1,080 | 1,100 | 126,000 |
| 1996/10/16 | 1,100 | 1,100 | 1,090 | 1,100 | 170,000 |
| 1996/10/15 | 1,060 | 1,090 | 1,060 | 1,090 | 370,000 |
| 1996/10/14 | 1,050 | 1,050 | 1,030 | 1,050 | 134,000 |
| 1996/10/11 | 1,020 | 1,040 | 1,010 | 1,040 | 436,000 |
| 1996/10/09 | 1,030 | 1,040 | 1,020 | 1,040 | 214,000 |
| 1996/10/08 | 1,060 | 1,070 | 1,040 | 1,050 | 604,000 |
| 1996/10/07 | 1,080 | 1,090 | 1,070 | 1,080 | 118,000 |
| 1996/10/04 | 1,100 | 1,100 | 1,070 | 1,090 | 214,000 |
| 1996/10/03 | 1,130 | 1,140 | 1,110 | 1,130 | 798,000 |
| 1996/10/02 | 1,100 | 1,120 | 1,100 | 1,120 | 319,000 |
| 1996/10/01 | 1,090 | 1,110 | 1,080 | 1,090 | 282,000 |
| 1996/09/30 | 1,100 | 1,120 | 1,090 | 1,090 | 284,000 |
| 1996/09/27 | 1,080 | 1,120 | 1,080 | 1,110 | 239,000 |
| 1996/09/26 | 1,070 | 1,080 | 1,060 | 1,080 | 217,000 |
| 1996/09/25 | 1,060 | 1,070 | 1,050 | 1,070 | 122,000 |
| 1996/09/24 | 1,070 | 1,090 | 1,060 | 1,070 | 338,000 |
| 1996/09/20 | 1,070 | 1,090 | 1,060 | 1,070 | 278,000 |
| 1996/09/19 | 1,050 | 1,080 | 1,050 | 1,080 | 350,000 |
| 1996/09/18 | 1,040 | 1,070 | 1,030 | 1,060 | 518,000 |
| 1996/09/17 | 1,050 | 1,060 | 1,040 | 1,050 | 568,000 |
| 1996/09/13 | 992 | 1,050 | 990 | 1,040 | 1,858,000 |
| 1996/09/12 | 981 | 989 | 966 | 979 | 214,000 |
| 1996/09/11 | 988 | 988 | 975 | 984 | 195,000 |
| 1996/09/10 | 952 | 980 | 952 | 979 | 231,000 |
| 1996/09/09 | 953 | 953 | 944 | 945 | 100,000 |
| 1996/09/06 | 951 | 951 | 930 | 938 | 141,000 |
| 1996/09/05 | 942 | 957 | 941 | 955 | 282,000 |
| 1996/09/04 | 937 | 945 | 930 | 938 | 132,000 |
| 1996/09/03 | 940 | 945 | 933 | 936 | 165,000 |
| 1996/09/02 | 942 | 947 | 940 | 941 | 154,000 |
| 1996/08/30 | 960 | 960 | 940 | 940 | 315,000 |
| 1996/08/29 | 979 | 985 | 975 | 980 | 130,000 |
| 1996/08/28 | 994 | 995 | 976 | 982 | 98,000 |
| 1996/08/27 | 981 | 1,010 | 981 | 994 | 94,000 |
| 1996/08/26 | 1,000 | 1,010 | 995 | 1,000 | 124,000 |
| 1996/08/23 | 1,010 | 1,010 | 1,000 | 1,000 | 76,000 |
| 1996/08/22 | 1,000 | 1,010 | 1,000 | 1,010 | 159,000 |
| 1996/08/21 | 996 | 1,010 | 995 | 1,000 | 411,000 |
| 1996/08/20 | 995 | 995 | 981 | 994 | 239,000 |
| 1996/08/19 | 980 | 1,000 | 980 | 1,000 | 266,000 |
| 1996/08/16 | 994 | 994 | 983 | 985 | 339,000 |
| 1996/08/15 | 998 | 998 | 994 | 994 | 130,000 |
| 1996/08/14 | 996 | 998 | 986 | 998 | 277,000 |
| 1996/08/13 | 981 | 1,000 | 976 | 995 | 371,000 |
| 1996/08/12 | 980 | 989 | 972 | 981 | 337,000 |
| 1996/08/09 | 998 | 998 | 980 | 990 | 515,000 |
| 1996/08/08 | 992 | 998 | 991 | 998 | 312,000 |
| 1996/08/07 | 1,010 | 1,010 | 985 | 991 | 474,000 |
| 1996/08/06 | 1,010 | 1,020 | 1,010 | 1,010 | 123,000 |
| 1996/08/05 | 1,040 | 1,040 | 1,020 | 1,040 | 241,000 |
| 1996/08/02 | 1,050 | 1,060 | 1,030 | 1,040 | 200,000 |
| 1996/08/01 | 1,020 | 1,060 | 1,010 | 1,040 | 301,000 |
| 1996/07/31 | 1,000 | 1,020 | 995 | 1,010 | 234,000 |
| 1996/07/30 | 1,030 | 1,030 | 1,010 | 1,020 | 254,000 |
| 1996/07/29 | 1,050 | 1,060 | 1,040 | 1,050 | 213,000 |
| 1996/07/26 | 1,020 | 1,050 | 1,020 | 1,050 | 341,000 |
| 1996/07/25 | 1,010 | 1,020 | 1,000 | 1,010 | 504,000 |
| 1996/07/24 | 1,000 | 1,020 | 981 | 1,000 | 470,000 |
| 1996/07/23 | 1,010 | 1,020 | 999 | 1,010 | 313,000 |
| 1996/07/22 | 1,050 | 1,050 | 1,020 | 1,030 | 563,000 |
| 1996/07/19 | 1,030 | 1,040 | 1,030 | 1,040 | 528,000 |
| 1996/07/18 | 1,030 | 1,030 | 1,000 | 1,030 | 411,000 |
| 1996/07/17 | 1,040 | 1,050 | 1,010 | 1,040 | 411,000 |
| 1996/07/16 | 1,030 | 1,050 | 1,020 | 1,030 | 469,000 |
| 1996/07/15 | 1,040 | 1,050 | 1,030 | 1,050 | 186,000 |
| 1996/07/12 | 1,040 | 1,050 | 1,030 | 1,040 | 1,067,000 |
| 1996/07/11 | 1,060 | 1,070 | 1,050 | 1,050 | 303,000 |
| 1996/07/10 | 1,100 | 1,100 | 1,050 | 1,060 | 428,000 |
| 1996/07/09 | 1,100 | 1,110 | 1,090 | 1,100 | 201,000 |
| 1996/07/08 | 1,110 | 1,140 | 1,100 | 1,120 | 461,000 |
| 1996/07/05 | 1,100 | 1,130 | 1,100 | 1,120 | 301,000 |
| 1996/07/04 | 1,100 | 1,110 | 1,090 | 1,090 | 295,000 |
| 1996/07/03 | 1,090 | 1,120 | 1,080 | 1,100 | 372,000 |
| 1996/07/02 | 1,080 | 1,100 | 1,080 | 1,090 | 80,000 |
| 1996/07/01 | 1,100 | 1,100 | 1,080 | 1,100 | 305,000 |
| 1996/06/28 | 1,140 | 1,150 | 1,120 | 1,140 | 271,000 |
| 1996/06/27 | 1,150 | 1,180 | 1,100 | 1,120 | 818,000 |
| 1996/06/26 | 1,140 | 1,150 | 1,120 | 1,130 | 387,000 |
| 1996/06/25 | 1,160 | 1,160 | 1,120 | 1,140 | 596,000 |
| 1996/06/24 | 1,150 | 1,160 | 1,140 | 1,160 | 574,000 |
| 1996/06/21 | 1,130 | 1,190 | 1,130 | 1,150 | 942,000 |
| 1996/06/20 | 1,040 | 1,130 | 1,020 | 1,130 | 837,000 |
| 1996/06/19 | 1,050 | 1,060 | 1,010 | 1,010 | 395,000 |
| 1996/06/18 | 1,020 | 1,060 | 1,010 | 1,060 | 409,000 |
| 1996/06/17 | 1,030 | 1,040 | 1,020 | 1,020 | 250,000 |
| 1996/06/14 | 1,040 | 1,080 | 1,010 | 1,010 | 1,792,000 |
| 1996/06/13 | 979 | 1,020 | 978 | 1,020 | 432,000 |
| 1996/06/12 | 962 | 979 | 957 | 979 | 305,000 |
| 1996/06/11 | 945 | 957 | 945 | 952 | 268,000 |
| 1996/06/10 | 960 | 970 | 960 | 969 | 72,000 |
| 1996/06/07 | 964 | 975 | 950 | 975 | 110,000 |
| 1996/06/06 | 970 | 980 | 961 | 965 | 135,000 |
| 1996/06/05 | 970 | 973 | 945 | 964 | 75,000 |
| 1996/06/04 | 946 | 971 | 939 | 970 | 109,000 |
| 1996/06/03 | 972 | 972 | 940 | 940 | 262,000 |
| 1996/05/31 | 962 | 973 | 960 | 973 | 146,000 |
| 1996/05/30 | 957 | 960 | 948 | 954 | 142,000 |
| 1996/05/29 | 978 | 978 | 966 | 966 | 243,000 |
| 1996/05/28 | 965 | 984 | 964 | 980 | 274,000 |
| 1996/05/27 | 984 | 985 | 956 | 965 | 90,000 |
| 1996/05/24 | 955 | 984 | 954 | 984 | 115,000 |
| 1996/05/23 | 970 | 971 | 955 | 964 | 118,000 |
| 1996/05/22 | 975 | 985 | 962 | 965 | 155,000 |
| 1996/05/21 | 968 | 989 | 964 | 965 | 411,000 |
| 1996/05/20 | 985 | 998 | 978 | 978 | 407,000 |
| 1996/05/17 | 969 | 976 | 958 | 958 | 489,000 |
| 1996/05/16 | 956 | 981 | 956 | 968 | 324,000 |
| 1996/05/15 | 919 | 961 | 919 | 956 | 531,000 |
| 1996/05/14 | 879 | 893 | 879 | 889 | 95,000 |
| 1996/05/13 | 910 | 915 | 876 | 876 | 88,000 |
| 1996/05/10 | 891 | 911 | 885 | 911 | 300,000 |
| 1996/05/09 | 918 | 918 | 876 | 901 | 213,000 |
| 1996/05/08 | 896 | 929 | 891 | 918 | 103,000 |
| 1996/05/07 | 907 | 907 | 889 | 896 | 163,000 |
| 1996/05/02 | 916 | 919 | 897 | 908 | 295,000 |
| 1996/05/01 | 925 | 943 | 925 | 925 | 201,000 |
| 1996/04/30 | 932 | 937 | 928 | 931 | 149,000 |
| 1996/04/26 | 955 | 955 | 941 | 942 | 189,000 |
| 1996/04/25 | 959 | 959 | 951 | 951 | 59,000 |
| 1996/04/24 | 959 | 970 | 958 | 969 | 345,000 |
| 1996/04/23 | 968 | 970 | 968 | 968 | 251,000 |
| 1996/04/22 | 960 | 971 | 960 | 971 | 138,000 |
| 1996/04/19 | 949 | 960 | 944 | 960 | 289,000 |
| 1996/04/18 | 948 | 955 | 945 | 949 | 246,000 |
| 1996/04/17 | 940 | 949 | 940 | 948 | 179,000 |
| 1996/04/16 | 920 | 940 | 919 | 939 | 389,000 |
| 1996/04/15 | 928 | 930 | 920 | 920 | 303,000 |
| 1996/04/12 | 927 | 928 | 922 | 922 | 913,000 |
| 1996/04/11 | 950 | 954 | 940 | 944 | 253,000 |
| 1996/04/10 | 944 | 966 | 944 | 966 | 203,000 |
| 1996/04/09 | 950 | 966 | 945 | 964 | 224,000 |
| 1996/04/08 | 956 | 957 | 941 | 950 | 111,000 |
| 1996/04/05 | 945 | 973 | 943 | 969 | 170,000 |
| 1996/04/04 | 943 | 945 | 942 | 945 | 127,000 |
| 1996/04/03 | 947 | 950 | 941 | 945 | 324,000 |
| 1996/04/02 | 951 | 951 | 931 | 938 | 270,000 |
| 1996/04/01 | 951 | 978 | 950 | 962 | 422,000 |
| 1996/03/29 | 940 | 950 | 940 | 950 | 153,000 |
| 1996/03/28 | 959 | 965 | 930 | 950 | 227,000 |
| 1996/03/27 | 950 | 979 | 948 | 979 | 173,000 |
| 1996/03/26 | 961 | 980 | 960 | 970 | 370,000 |
| 1996/03/25 | 957 | 957 | 946 | 955 | 258,000 |
| 1996/03/22 | 955 | 955 | 939 | 948 | 183,000 |
| 1996/03/21 | 958 | 960 | 944 | 946 | 319,000 |
| 1996/03/19 | 930 | 955 | 930 | 951 | 454,000 |
| 1996/03/18 | 930 | 935 | 919 | 930 | 274,000 |
| 1996/03/15 | 892 | 930 | 886 | 930 | 281,000 |
| 1996/03/14 | 857 | 883 | 855 | 883 | 192,000 |
| 1996/03/13 | 890 | 890 | 845 | 857 | 133,000 |
| 1996/03/12 | 892 | 901 | 890 | 890 | 120,000 |
| 1996/03/11 | 899 | 906 | 882 | 883 | 193,000 |
| 1996/03/08 | 880 | 910 | 880 | 909 | 2,997,000 |
| 1996/03/07 | 887 | 900 | 885 | 900 | 144,000 |
| 1996/03/06 | 884 | 927 | 872 | 927 | 190,000 |
| 1996/03/05 | 902 | 910 | 898 | 904 | 150,000 |
| 1996/03/04 | 891 | 893 | 882 | 882 | 45,000 |
| 1996/03/01 | 862 | 891 | 858 | 881 | 152,000 |
| 1996/02/29 | 856 | 870 | 856 | 862 | 136,000 |
| 1996/02/28 | 877 | 880 | 851 | 856 | 269,000 |
| 1996/02/27 | 890 | 895 | 863 | 864 | 263,000 |
| 1996/02/26 | 894 | 919 | 894 | 916 | 211,000 |
| 1996/02/23 | 919 | 919 | 890 | 893 | 298,000 |
| 1996/02/22 | 915 | 920 | 910 | 916 | 176,000 |
| 1996/02/21 | 945 | 945 | 913 | 915 | 149,000 |
| 1996/02/20 | 935 | 952 | 915 | 946 | 202,000 |
| 1996/02/19 | 954 | 955 | 935 | 942 | 224,000 |
| 1996/02/16 | 951 | 955 | 941 | 955 | 257,000 |
| 1996/02/15 | 932 | 955 | 932 | 955 | 136,000 |
| 1996/02/14 | 928 | 947 | 928 | 933 | 155,000 |
| 1996/02/13 | 931 | 935 | 918 | 918 | 108,000 |
| 1996/02/09 | 944 | 944 | 910 | 921 | 442,000 |
| 1996/02/08 | 924 | 944 | 920 | 944 | 335,000 |
| 1996/02/07 | 928 | 945 | 926 | 944 | 252,000 |
| 1996/02/06 | 905 | 946 | 904 | 928 | 112,000 |
| 1996/02/05 | 937 | 937 | 914 | 915 | 262,000 |
| 1996/02/02 | 946 | 955 | 941 | 947 | 271,000 |
| 1996/02/01 | 944 | 955 | 944 | 953 | 114,000 |
| 1996/01/31 | 960 | 965 | 950 | 950 | 141,000 |
| 1996/01/30 | 949 | 962 | 944 | 955 | 160,000 |
| 1996/01/29 | 956 | 959 | 932 | 949 | 173,000 |
| 1996/01/26 | 946 | 956 | 941 | 956 | 308,000 |
| 1996/01/25 | 962 | 985 | 949 | 966 | 324,000 |
| 1996/01/24 | 965 | 965 | 953 | 962 | 205,000 |
| 1996/01/23 | 945 | 979 | 945 | 946 | 226,000 |
| 1996/01/22 | 960 | 960 | 936 | 945 | 2,601,000 |
| 1996/01/19 | 960 | 960 | 930 | 946 | 169,000 |
| 1996/01/18 | 939 | 960 | 939 | 946 | 213,000 |
| 1996/01/17 | 940 | 947 | 938 | 940 | 147,000 |
| 1996/01/16 | 909 | 948 | 904 | 940 | 240,000 |
| 1996/01/12 | 937 | 939 | 919 | 919 | 374,000 |
| 1996/01/11 | 919 | 935 | 919 | 927 | 145,000 |
| 1996/01/10 | 920 | 921 | 905 | 919 | 179,000 |
| 1996/01/09 | 900 | 930 | 900 | 930 | 192,000 |
| 1996/01/08 | 877 | 899 | 876 | 892 | 165,000 |
| 1996/01/05 | 875 | 885 | 867 | 878 | 208,000 |
| 1996/01/04 | 879 | 892 | 879 | 885 | 113,000 |