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 |
|---|---|---|---|---|---|
| 2000/12/29 | 447 | 448 | 443 | 443 | 159,000 |
| 2000/12/28 | 443 | 446 | 440 | 445 | 287,000 |
| 2000/12/27 | 448 | 452 | 445 | 445 | 425,000 |
| 2000/12/26 | 445 | 449 | 442 | 449 | 417,000 |
| 2000/12/25 | 440 | 450 | 440 | 450 | 962,000 |
| 2000/12/22 | 418 | 427 | 412 | 427 | 576,000 |
| 2000/12/21 | 413 | 420 | 411 | 418 | 690,000 |
| 2000/12/20 | 424 | 424 | 413 | 418 | 460,000 |
| 2000/12/19 | 426 | 426 | 415 | 419 | 441,000 |
| 2000/12/18 | 415 | 424 | 415 | 421 | 200,000 |
| 2000/12/15 | 417 | 431 | 417 | 418 | 590,000 |
| 2000/12/14 | 420 | 426 | 410 | 410 | 345,000 |
| 2000/12/13 | 409 | 419 | 407 | 414 | 385,000 |
| 2000/12/12 | 411 | 415 | 409 | 409 | 266,000 |
| 2000/12/11 | 397 | 417 | 397 | 409 | 599,000 |
| 2000/12/08 | 414 | 421 | 401 | 411 | 2,616,000 |
| 2000/12/07 | 400 | 423 | 400 | 423 | 844,000 |
| 2000/12/06 | 397 | 398 | 390 | 390 | 710,000 |
| 2000/12/05 | 400 | 400 | 379 | 385 | 381,000 |
| 2000/12/04 | 399 | 402 | 394 | 395 | 260,000 |
| 2000/12/01 | 379 | 392 | 379 | 387 | 337,000 |
| 2000/11/30 | 360 | 379 | 357 | 379 | 439,000 |
| 2000/11/29 | 366 | 366 | 353 | 361 | 357,000 |
| 2000/11/28 | 375 | 375 | 366 | 366 | 318,000 |
| 2000/11/27 | 380 | 387 | 369 | 379 | 252,000 |
| 2000/11/24 | 375 | 388 | 372 | 379 | 250,000 |
| 2000/11/22 | 380 | 383 | 366 | 376 | 263,000 |
| 2000/11/21 | 370 | 370 | 366 | 370 | 316,000 |
| 2000/11/20 | 376 | 376 | 368 | 371 | 381,000 |
| 2000/11/17 | 370 | 378 | 365 | 378 | 474,000 |
| 2000/11/16 | 379 | 380 | 365 | 372 | 566,000 |
| 2000/11/15 | 390 | 390 | 380 | 382 | 350,000 |
| 2000/11/14 | 390 | 390 | 384 | 390 | 297,000 |
| 2000/11/13 | 389 | 391 | 381 | 390 | 536,000 |
| 2000/11/10 | 394 | 406 | 394 | 406 | 1,205,000 |
| 2000/11/09 | 400 | 409 | 400 | 403 | 452,000 |
| 2000/11/08 | 395 | 406 | 395 | 404 | 1,079,000 |
| 2000/11/07 | 397 | 397 | 394 | 395 | 422,000 |
| 2000/11/06 | 397 | 404 | 395 | 399 | 865,000 |
| 2000/11/02 | 397 | 401 | 387 | 400 | 619,000 |
| 2000/11/01 | 379 | 399 | 374 | 398 | 959,000 |
| 2000/10/31 | 372 | 384 | 372 | 384 | 781,000 |
| 2000/10/30 | 370 | 372 | 366 | 371 | 407,000 |
| 2000/10/27 | 370 | 388 | 366 | 366 | 773,000 |
| 2000/10/26 | 357 | 370 | 356 | 366 | 367,000 |
| 2000/10/25 | 380 | 380 | 370 | 371 | 159,000 |
| 2000/10/24 | 378 | 384 | 378 | 380 | 334,000 |
| 2000/10/23 | 392 | 392 | 373 | 374 | 392,000 |
| 2000/10/20 | 396 | 397 | 392 | 395 | 511,000 |
| 2000/10/19 | 395 | 405 | 391 | 392 | 280,000 |
| 2000/10/18 | 415 | 415 | 385 | 395 | 305,000 |
| 2000/10/17 | 416 | 416 | 409 | 410 | 213,000 |
| 2000/10/16 | 413 | 416 | 408 | 409 | 196,000 |
| 2000/10/13 | 413 | 418 | 408 | 416 | 608,000 |
| 2000/10/12 | 415 | 424 | 413 | 423 | 188,000 |
| 2000/10/11 | 423 | 424 | 412 | 419 | 244,000 |
| 2000/10/10 | 426 | 426 | 414 | 418 | 217,000 |
| 2000/10/06 | 430 | 433 | 423 | 427 | 218,000 |
| 2000/10/05 | 431 | 441 | 431 | 440 | 499,000 |
| 2000/10/04 | 430 | 441 | 418 | 429 | 509,000 |
| 2000/10/03 | 430 | 437 | 423 | 437 | 243,000 |
| 2000/10/02 | 416 | 427 | 408 | 424 | 383,000 |
| 2000/09/29 | 423 | 428 | 415 | 421 | 576,000 |
| 2000/09/28 | 449 | 450 | 420 | 420 | 296,000 |
| 2000/09/27 | 438 | 445 | 433 | 438 | 284,000 |
| 2000/09/26 | 420 | 443 | 420 | 441 | 141,000 |
| 2000/09/25 | 426 | 435 | 418 | 435 | 131,000 |
| 2000/09/22 | 440 | 440 | 425 | 429 | 193,000 |
| 2000/09/21 | 433 | 443 | 430 | 443 | 277,000 |
| 2000/09/20 | 435 | 443 | 430 | 443 | 360,000 |
| 2000/09/19 | 419 | 433 | 411 | 433 | 247,000 |
| 2000/09/18 | 410 | 420 | 410 | 412 | 201,000 |
| 2000/09/14 | 434 | 435 | 415 | 420 | 215,000 |
| 2000/09/13 | 430 | 434 | 420 | 433 | 261,000 |
| 2000/09/12 | 416 | 425 | 408 | 415 | 197,000 |
| 2000/09/11 | 418 | 431 | 410 | 411 | 216,000 |
| 2000/09/08 | 428 | 430 | 415 | 420 | 1,548,000 |
| 2000/09/07 | 436 | 436 | 420 | 431 | 159,000 |
| 2000/09/06 | 433 | 441 | 425 | 435 | 171,000 |
| 2000/09/05 | 430 | 450 | 425 | 433 | 285,000 |
| 2000/09/04 | 414 | 438 | 414 | 430 | 181,000 |
| 2000/09/01 | 432 | 432 | 405 | 414 | 224,000 |
| 2000/08/31 | 425 | 435 | 425 | 427 | 183,000 |
| 2000/08/30 | 423 | 435 | 423 | 435 | 150,000 |
| 2000/08/29 | 423 | 433 | 415 | 428 | 217,000 |
| 2000/08/28 | 425 | 434 | 421 | 433 | 170,000 |
| 2000/08/25 | 432 | 436 | 423 | 429 | 381,000 |
| 2000/08/24 | 444 | 467 | 439 | 450 | 422,000 |
| 2000/08/23 | 445 | 455 | 431 | 444 | 364,000 |
| 2000/08/22 | 437 | 448 | 427 | 441 | 337,000 |
| 2000/08/21 | 440 | 445 | 418 | 427 | 199,000 |
| 2000/08/18 | 428 | 438 | 416 | 438 | 263,000 |
| 2000/08/17 | 421 | 422 | 413 | 420 | 130,000 |
| 2000/08/16 | 420 | 426 | 415 | 426 | 253,000 |
| 2000/08/15 | 429 | 436 | 424 | 432 | 488,000 |
| 2000/08/14 | 420 | 423 | 410 | 414 | 270,000 |
| 2000/08/11 | 406 | 432 | 406 | 420 | 772,000 |
| 2000/08/10 | 415 | 416 | 410 | 411 | 203,000 |
| 2000/08/09 | 421 | 421 | 410 | 414 | 304,000 |
| 2000/08/08 | 430 | 434 | 407 | 416 | 298,000 |
| 2000/08/07 | 410 | 440 | 405 | 440 | 399,000 |
| 2000/08/04 | 408 | 420 | 408 | 410 | 279,000 |
| 2000/08/03 | 406 | 408 | 404 | 408 | 395,000 |
| 2000/08/02 | 408 | 412 | 403 | 406 | 277,000 |
| 2000/08/01 | 406 | 410 | 404 | 405 | 413,000 |
| 2000/07/31 | 410 | 412 | 403 | 405 | 370,000 |
| 2000/07/28 | 410 | 421 | 407 | 420 | 424,000 |
| 2000/07/27 | 406 | 415 | 405 | 415 | 292,000 |
| 2000/07/26 | 416 | 416 | 404 | 406 | 383,000 |
| 2000/07/25 | 385 | 415 | 385 | 411 | 683,000 |
| 2000/07/24 | 412 | 417 | 396 | 400 | 617,000 |
| 2000/07/21 | 439 | 450 | 432 | 432 | 221,000 |
| 2000/07/19 | 454 | 464 | 435 | 439 | 492,000 |
| 2000/07/18 | 480 | 486 | 440 | 455 | 581,000 |
| 2000/07/17 | 445 | 501 | 435 | 495 | 1,121,000 |
| 2000/07/14 | 446 | 451 | 430 | 445 | 649,000 |
| 2000/07/13 | 469 | 469 | 443 | 450 | 801,000 |
| 2000/07/12 | 440 | 470 | 439 | 470 | 869,000 |
| 2000/07/11 | 423 | 438 | 423 | 437 | 530,000 |
| 2000/07/10 | 419 | 419 | 411 | 419 | 376,000 |
| 2000/07/07 | 400 | 405 | 400 | 404 | 348,000 |
| 2000/07/06 | 401 | 405 | 400 | 404 | 438,000 |
| 2000/07/05 | 400 | 403 | 400 | 401 | 249,000 |
| 2000/07/04 | 401 | 404 | 400 | 400 | 420,000 |
| 2000/07/03 | 390 | 410 | 390 | 405 | 902,000 |
| 2000/06/30 | 372 | 390 | 372 | 388 | 360,000 |
| 2000/06/29 | 384 | 384 | 372 | 377 | 241,000 |
| 2000/06/28 | 375 | 383 | 374 | 382 | 314,000 |
| 2000/06/27 | 375 | 375 | 370 | 374 | 226,000 |
| 2000/06/26 | 368 | 378 | 368 | 376 | 290,000 |
| 2000/06/23 | 385 | 387 | 378 | 378 | 524,000 |
| 2000/06/22 | 375 | 390 | 375 | 390 | 446,000 |
| 2000/06/21 | 376 | 390 | 373 | 390 | 709,000 |
| 2000/06/20 | 390 | 390 | 370 | 387 | 832,000 |
| 2000/06/19 | 338 | 400 | 338 | 396 | 2,305,000 |
| 2000/06/16 | 326 | 345 | 325 | 338 | 1,211,000 |
| 2000/06/15 | 312 | 330 | 310 | 327 | 941,000 |
| 2000/06/14 | 314 | 318 | 310 | 311 | 340,000 |
| 2000/06/13 | 304 | 314 | 304 | 309 | 1,065,000 |
| 2000/06/12 | 300 | 305 | 299 | 305 | 1,242,000 |
| 2000/06/09 | 306 | 315 | 299 | 299 | 2,867,000 |
| 2000/06/08 | 315 | 315 | 309 | 311 | 437,000 |
| 2000/06/07 | 302 | 315 | 300 | 312 | 510,000 |
| 2000/06/06 | 303 | 303 | 298 | 302 | 397,000 |
| 2000/06/05 | 290 | 303 | 290 | 303 | 523,000 |
| 2000/06/02 | 295 | 295 | 290 | 291 | 373,000 |
| 2000/06/01 | 287 | 294 | 287 | 294 | 296,000 |
| 2000/05/31 | 289 | 293 | 285 | 287 | 299,000 |
| 2000/05/30 | 281 | 293 | 281 | 290 | 395,000 |
| 2000/05/29 | 280 | 285 | 280 | 285 | 203,000 |
| 2000/05/26 | 280 | 284 | 278 | 280 | 344,000 |
| 2000/05/25 | 280 | 284 | 280 | 281 | 312,000 |
| 2000/05/24 | 280 | 284 | 277 | 278 | 379,000 |
| 2000/05/23 | 280 | 284 | 279 | 284 | 455,000 |
| 2000/05/22 | 283 | 285 | 279 | 281 | 517,000 |
| 2000/05/19 | 285 | 285 | 280 | 281 | 362,000 |
| 2000/05/18 | 279 | 284 | 275 | 280 | 236,000 |
| 2000/05/17 | 275 | 285 | 275 | 284 | 229,000 |
| 2000/05/16 | 273 | 276 | 272 | 276 | 708,000 |
| 2000/05/15 | 275 | 283 | 272 | 283 | 374,000 |
| 2000/05/12 | 273 | 275 | 266 | 271 | 1,117,000 |
| 2000/05/11 | 269 | 274 | 264 | 268 | 284,000 |
| 2000/05/10 | 273 | 274 | 264 | 274 | 463,000 |
| 2000/05/09 | 270 | 277 | 269 | 275 | 497,000 |
| 2000/05/08 | 262 | 268 | 261 | 265 | 358,000 |
| 2000/05/02 | 259 | 267 | 256 | 264 | 336,000 |
| 2000/05/01 | 251 | 260 | 251 | 254 | 880,000 |
| 2000/04/28 | 250 | 256 | 248 | 251 | 531,000 |
| 2000/04/27 | 254 | 261 | 248 | 251 | 416,000 |
| 2000/04/26 | 255 | 255 | 240 | 244 | 722,000 |
| 2000/04/25 | 259 | 263 | 251 | 255 | 575,000 |
| 2000/04/24 | 255 | 270 | 251 | 260 | 1,149,000 |
| 2000/04/21 | 265 | 274 | 220 | 220 | 2,134,000 |
| 2000/04/20 | 275 | 289 | 265 | 265 | 937,000 |
| 2000/04/19 | 265 | 278 | 261 | 278 | 653,000 |
| 2000/04/18 | 290 | 290 | 265 | 278 | 689,000 |
| 2000/04/17 | 286 | 299 | 285 | 287 | 487,000 |
| 2000/04/14 | 295 | 301 | 293 | 301 | 776,000 |
| 2000/04/13 | 290 | 300 | 287 | 300 | 540,000 |
| 2000/04/12 | 289 | 300 | 285 | 300 | 453,000 |
| 2000/04/11 | 294 | 295 | 290 | 292 | 293,000 |
| 2000/04/10 | 291 | 295 | 284 | 289 | 392,000 |
| 2000/04/07 | 302 | 304 | 298 | 299 | 324,000 |
| 2000/04/06 | 303 | 303 | 296 | 297 | 498,000 |
| 2000/04/05 | 291 | 295 | 279 | 293 | 717,000 |
| 2000/04/04 | 304 | 310 | 288 | 301 | 690,000 |
| 2000/04/03 | 289 | 301 | 286 | 301 | 652,000 |
| 2000/03/31 | 270 | 275 | 265 | 271 | 794,000 |
| 2000/03/30 | 291 | 291 | 264 | 275 | 753,000 |
| 2000/03/29 | 299 | 304 | 294 | 294 | 399,000 |
| 2000/03/28 | 299 | 299 | 290 | 299 | 684,000 |
| 2000/03/27 | 300 | 310 | 290 | 297 | 936,000 |
| 2000/03/24 | 305 | 310 | 303 | 305 | 456,000 |
| 2000/03/23 | 314 | 314 | 307 | 313 | 221,000 |
| 2000/03/22 | 317 | 335 | 312 | 327 | 996,000 |
| 2000/03/21 | 313 | 317 | 301 | 307 | 676,000 |
| 2000/03/17 | 320 | 335 | 313 | 335 | 1,138,000 |
| 2000/03/16 | 320 | 324 | 314 | 314 | 694,000 |
| 2000/03/15 | 319 | 323 | 314 | 320 | 766,000 |
| 2000/03/14 | 350 | 358 | 316 | 324 | 778,000 |
| 2000/03/13 | 365 | 365 | 329 | 350 | 2,541,000 |
| 2000/03/10 | 367 | 367 | 367 | 367 | 2,150,000 |
| 2000/03/09 | 285 | 295 | 284 | 287 | 331,000 |
| 2000/03/08 | 293 | 299 | 291 | 295 | 295,000 |
| 2000/03/07 | 290 | 310 | 290 | 298 | 586,000 |
| 2000/03/06 | 276 | 290 | 267 | 280 | 606,000 |
| 2000/03/03 | 269 | 276 | 264 | 269 | 227,000 |
| 2000/03/02 | 262 | 269 | 256 | 260 | 320,000 |
| 2000/03/01 | 266 | 270 | 263 | 267 | 234,000 |
| 2000/02/29 | 265 | 271 | 260 | 266 | 275,000 |
| 2000/02/28 | 268 | 276 | 255 | 255 | 1,240,000 |
| 2000/02/25 | 283 | 284 | 258 | 258 | 835,000 |
| 2000/02/24 | 289 | 294 | 280 | 283 | 365,000 |
| 2000/02/23 | 295 | 298 | 281 | 281 | 460,000 |
| 2000/02/22 | 295 | 295 | 285 | 294 | 346,000 |
| 2000/02/21 | 301 | 303 | 295 | 295 | 288,000 |
| 2000/02/18 | 300 | 303 | 290 | 295 | 749,000 |
| 2000/02/17 | 326 | 326 | 301 | 301 | 252,000 |
| 2000/02/16 | 311 | 323 | 306 | 321 | 424,000 |
| 2000/02/15 | 318 | 334 | 315 | 322 | 649,000 |
| 2000/02/14 | 328 | 328 | 320 | 323 | 377,000 |
| 2000/02/10 | 290 | 325 | 290 | 325 | 1,157,000 |
| 2000/02/09 | 340 | 340 | 320 | 320 | 255,000 |
| 2000/02/08 | 333 | 345 | 327 | 340 | 275,000 |
| 2000/02/07 | 330 | 348 | 330 | 348 | 241,000 |
| 2000/02/04 | 350 | 359 | 342 | 343 | 312,000 |
| 2000/02/03 | 355 | 362 | 352 | 355 | 254,000 |
| 2000/02/02 | 358 | 369 | 354 | 369 | 239,000 |
| 2000/02/01 | 360 | 370 | 355 | 363 | 216,000 |
| 2000/01/31 | 358 | 368 | 355 | 368 | 317,000 |
| 2000/01/28 | 360 | 368 | 353 | 368 | 659,000 |
| 2000/01/27 | 355 | 360 | 353 | 360 | 234,000 |
| 2000/01/26 | 361 | 364 | 354 | 356 | 174,000 |
| 2000/01/25 | 350 | 372 | 349 | 364 | 502,000 |
| 2000/01/24 | 354 | 371 | 351 | 354 | 495,000 |
| 2000/01/21 | 348 | 365 | 348 | 355 | 597,000 |
| 2000/01/20 | 345 | 384 | 325 | 378 | 688,000 |
| 2000/01/19 | 349 | 358 | 340 | 340 | 354,000 |
| 2000/01/18 | 330 | 350 | 330 | 350 | 571,000 |
| 2000/01/17 | 309 | 339 | 308 | 323 | 549,000 |
| 2000/01/14 | 291 | 312 | 291 | 300 | 664,000 |
| 2000/01/13 | 310 | 316 | 285 | 287 | 680,000 |
| 2000/01/12 | 320 | 328 | 315 | 315 | 297,000 |
| 2000/01/11 | 340 | 340 | 312 | 317 | 402,000 |
| 2000/01/07 | 340 | 340 | 326 | 339 | 223,000 |
| 2000/01/06 | 340 | 345 | 327 | 340 | 516,000 |
| 2000/01/05 | 365 | 370 | 340 | 340 | 243,000 |
| 2000/01/04 | 340 | 341 | 338 | 340 | 230,000 |