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 |
|---|---|---|---|---|---|
| 2001/12/28 | 430 | 437 | 423 | 436 | 264,000 |
| 2001/12/27 | 409 | 435 | 408 | 435 | 207,000 |
| 2001/12/26 | 428 | 433 | 408 | 412 | 145,000 |
| 2001/12/25 | 414 | 433 | 412 | 428 | 228,000 |
| 2001/12/21 | 435 | 435 | 408 | 414 | 501,000 |
| 2001/12/20 | 431 | 438 | 429 | 433 | 467,000 |
| 2001/12/19 | 418 | 430 | 411 | 429 | 729,000 |
| 2001/12/18 | 410 | 418 | 405 | 408 | 303,000 |
| 2001/12/17 | 410 | 410 | 403 | 405 | 341,000 |
| 2001/12/14 | 408 | 420 | 400 | 409 | 3,916,000 |
| 2001/12/13 | 420 | 425 | 407 | 407 | 732,000 |
| 2001/12/12 | 415 | 435 | 408 | 422 | 1,151,000 |
| 2001/12/11 | 424 | 428 | 417 | 418 | 594,000 |
| 2001/12/10 | 415 | 425 | 399 | 419 | 731,000 |
| 2001/12/07 | 437 | 439 | 400 | 400 | 657,000 |
| 2001/12/06 | 428 | 450 | 418 | 422 | 1,084,000 |
| 2001/12/05 | 415 | 429 | 409 | 425 | 582,000 |
| 2001/12/04 | 409 | 409 | 382 | 405 | 997,000 |
| 2001/12/03 | 431 | 439 | 406 | 419 | 989,000 |
| 2001/11/30 | 465 | 465 | 416 | 416 | 2,038,000 |
| 2001/11/29 | 470 | 473 | 458 | 469 | 455,000 |
| 2001/11/28 | 490 | 492 | 459 | 465 | 632,000 |
| 2001/11/27 | 488 | 512 | 485 | 486 | 636,000 |
| 2001/11/26 | 497 | 515 | 494 | 513 | 687,000 |
| 2001/11/22 | 500 | 503 | 487 | 497 | 392,000 |
| 2001/11/21 | 488 | 499 | 483 | 491 | 1,541,000 |
| 2001/11/20 | 544 | 555 | 505 | 505 | 1,899,000 |
| 2001/11/19 | 498 | 571 | 498 | 543 | 1,390,000 |
| 2001/11/16 | 480 | 520 | 480 | 492 | 578,000 |
| 2001/11/15 | 469 | 500 | 463 | 499 | 523,000 |
| 2001/11/14 | 463 | 476 | 462 | 470 | 320,000 |
| 2001/11/13 | 453 | 467 | 451 | 463 | 278,000 |
| 2001/11/12 | 464 | 468 | 455 | 458 | 226,000 |
| 2001/11/09 | 475 | 478 | 448 | 449 | 588,000 |
| 2001/11/08 | 465 | 478 | 459 | 478 | 433,000 |
| 2001/11/07 | 464 | 470 | 455 | 458 | 624,000 |
| 2001/11/06 | 455 | 460 | 449 | 459 | 452,000 |
| 2001/11/05 | 439 | 448 | 437 | 445 | 485,000 |
| 2001/11/02 | 444 | 455 | 418 | 424 | 391,000 |
| 2001/11/01 | 446 | 458 | 440 | 440 | 288,000 |
| 2001/10/31 | 445 | 459 | 443 | 443 | 286,000 |
| 2001/10/30 | 441 | 451 | 441 | 450 | 343,000 |
| 2001/10/29 | 450 | 457 | 441 | 451 | 300,000 |
| 2001/10/26 | 468 | 468 | 451 | 455 | 425,000 |
| 2001/10/25 | 456 | 460 | 444 | 460 | 596,000 |
| 2001/10/24 | 440 | 480 | 435 | 459 | 1,346,000 |
| 2001/10/23 | 417 | 445 | 415 | 445 | 569,000 |
| 2001/10/22 | 426 | 429 | 410 | 416 | 392,000 |
| 2001/10/19 | 427 | 440 | 420 | 440 | 290,000 |
| 2001/10/18 | 423 | 428 | 421 | 423 | 290,000 |
| 2001/10/17 | 440 | 441 | 420 | 439 | 441,000 |
| 2001/10/16 | 443 | 450 | 440 | 450 | 424,000 |
| 2001/10/15 | 439 | 448 | 438 | 444 | 351,000 |
| 2001/10/12 | 435 | 439 | 421 | 438 | 1,303,000 |
| 2001/10/11 | 421 | 427 | 419 | 427 | 642,000 |
| 2001/10/10 | 420 | 425 | 416 | 419 | 510,000 |
| 2001/10/09 | 420 | 421 | 410 | 415 | 400,000 |
| 2001/10/05 | 436 | 436 | 415 | 425 | 738,000 |
| 2001/10/04 | 418 | 436 | 413 | 436 | 942,000 |
| 2001/10/03 | 405 | 415 | 403 | 406 | 817,000 |
| 2001/10/02 | 422 | 425 | 411 | 415 | 867,000 |
| 2001/10/01 | 388 | 425 | 377 | 425 | 776,000 |
| 2001/09/28 | 368 | 380 | 367 | 378 | 787,000 |
| 2001/09/27 | 360 | 367 | 350 | 359 | 426,000 |
| 2001/09/26 | 366 | 366 | 350 | 353 | 577,000 |
| 2001/09/25 | 353 | 366 | 351 | 366 | 800,000 |
| 2001/09/21 | 346 | 346 | 329 | 334 | 590,000 |
| 2001/09/20 | 363 | 363 | 317 | 350 | 1,180,000 |
| 2001/09/19 | 375 | 384 | 362 | 363 | 939,000 |
| 2001/09/18 | 382 | 397 | 375 | 375 | 617,000 |
| 2001/09/17 | 380 | 391 | 355 | 382 | 409,000 |
| 2001/09/14 | 395 | 405 | 383 | 404 | 1,825,000 |
| 2001/09/13 | 387 | 408 | 383 | 400 | 588,000 |
| 2001/09/12 | 407 | 425 | 407 | 407 | 208,000 |
| 2001/09/11 | 435 | 447 | 430 | 447 | 455,000 |
| 2001/09/10 | 450 | 451 | 440 | 442 | 489,000 |
| 2001/09/07 | 458 | 460 | 446 | 453 | 548,000 |
| 2001/09/06 | 468 | 490 | 456 | 478 | 521,000 |
| 2001/09/05 | 452 | 459 | 437 | 453 | 403,000 |
| 2001/09/04 | 440 | 458 | 426 | 457 | 475,000 |
| 2001/09/03 | 470 | 477 | 434 | 438 | 534,000 |
| 2001/08/31 | 489 | 489 | 459 | 470 | 1,513,000 |
| 2001/08/30 | 485 | 491 | 480 | 491 | 2,453,000 |
| 2001/08/29 | 469 | 480 | 462 | 475 | 623,000 |
| 2001/08/28 | 476 | 482 | 469 | 474 | 371,000 |
| 2001/08/27 | 482 | 485 | 477 | 481 | 323,000 |
| 2001/08/24 | 477 | 479 | 465 | 477 | 476,000 |
| 2001/08/23 | 466 | 476 | 461 | 467 | 548,000 |
| 2001/08/22 | 457 | 478 | 457 | 471 | 503,000 |
| 2001/08/21 | 473 | 476 | 455 | 462 | 487,000 |
| 2001/08/20 | 481 | 481 | 460 | 468 | 610,000 |
| 2001/08/17 | 468 | 484 | 463 | 476 | 698,000 |
| 2001/08/16 | 474 | 474 | 460 | 468 | 734,000 |
| 2001/08/15 | 481 | 485 | 472 | 476 | 626,000 |
| 2001/08/14 | 465 | 490 | 464 | 486 | 781,000 |
| 2001/08/13 | 470 | 473 | 462 | 465 | 748,000 |
| 2001/08/10 | 463 | 473 | 454 | 464 | 699,000 |
| 2001/08/09 | 472 | 480 | 450 | 450 | 671,000 |
| 2001/08/08 | 470 | 480 | 467 | 479 | 337,000 |
| 2001/08/07 | 466 | 478 | 465 | 470 | 430,000 |
| 2001/08/06 | 474 | 484 | 466 | 471 | 271,000 |
| 2001/08/03 | 495 | 495 | 463 | 472 | 744,000 |
| 2001/08/02 | 454 | 502 | 452 | 492 | 1,514,000 |
| 2001/08/01 | 451 | 460 | 450 | 450 | 412,000 |
| 2001/07/31 | 445 | 455 | 444 | 451 | 372,000 |
| 2001/07/30 | 464 | 465 | 434 | 445 | 596,000 |
| 2001/07/27 | 452 | 466 | 451 | 459 | 714,000 |
| 2001/07/26 | 427 | 456 | 427 | 451 | 1,053,000 |
| 2001/07/25 | 443 | 443 | 420 | 422 | 1,222,000 |
| 2001/07/24 | 445 | 448 | 434 | 448 | 658,000 |
| 2001/07/23 | 463 | 465 | 445 | 445 | 794,000 |
| 2001/07/19 | 499 | 502 | 454 | 458 | 1,348,000 |
| 2001/07/18 | 513 | 515 | 485 | 491 | 835,000 |
| 2001/07/17 | 510 | 515 | 510 | 512 | 407,000 |
| 2001/07/16 | 523 | 523 | 510 | 517 | 393,000 |
| 2001/07/13 | 523 | 523 | 518 | 523 | 891,000 |
| 2001/07/12 | 523 | 523 | 516 | 523 | 388,000 |
| 2001/07/11 | 520 | 524 | 513 | 514 | 830,000 |
| 2001/07/10 | 558 | 558 | 534 | 546 | 408,000 |
| 2001/07/09 | 565 | 565 | 547 | 559 | 287,000 |
| 2001/07/06 | 571 | 571 | 552 | 556 | 231,000 |
| 2001/07/05 | 561 | 575 | 556 | 571 | 270,000 |
| 2001/07/04 | 580 | 580 | 550 | 554 | 439,000 |
| 2001/07/03 | 574 | 580 | 564 | 579 | 210,000 |
| 2001/07/02 | 582 | 582 | 563 | 564 | 366,000 |
| 2001/06/29 | 582 | 588 | 571 | 583 | 520,000 |
| 2001/06/28 | 575 | 589 | 566 | 572 | 570,000 |
| 2001/06/27 | 588 | 588 | 571 | 579 | 437,000 |
| 2001/06/26 | 567 | 587 | 567 | 586 | 384,000 |
| 2001/06/25 | 585 | 586 | 560 | 567 | 464,000 |
| 2001/06/22 | 574 | 589 | 573 | 586 | 856,000 |
| 2001/06/21 | 563 | 574 | 555 | 573 | 535,000 |
| 2001/06/20 | 561 | 565 | 550 | 558 | 413,000 |
| 2001/06/19 | 560 | 570 | 545 | 552 | 441,000 |
| 2001/06/18 | 556 | 558 | 545 | 552 | 377,000 |
| 2001/06/15 | 546 | 560 | 535 | 548 | 450,000 |
| 2001/06/14 | 550 | 552 | 538 | 546 | 593,000 |
| 2001/06/13 | 533 | 558 | 528 | 550 | 696,000 |
| 2001/06/12 | 548 | 551 | 522 | 523 | 637,000 |
| 2001/06/11 | 544 | 549 | 535 | 538 | 627,000 |
| 2001/06/08 | 539 | 548 | 535 | 537 | 3,520,000 |
| 2001/06/07 | 552 | 563 | 552 | 559 | 511,000 |
| 2001/06/06 | 559 | 560 | 552 | 556 | 540,000 |
| 2001/06/05 | 555 | 571 | 553 | 569 | 411,000 |
| 2001/06/04 | 569 | 571 | 551 | 571 | 232,000 |
| 2001/06/01 | 597 | 597 | 564 | 568 | 409,000 |
| 2001/05/31 | 570 | 590 | 564 | 577 | 664,000 |
| 2001/05/30 | 577 | 584 | 577 | 577 | 571,000 |
| 2001/05/29 | 611 | 613 | 592 | 607 | 579,000 |
| 2001/05/28 | 606 | 625 | 601 | 623 | 1,584,000 |
| 2001/05/25 | 580 | 624 | 570 | 606 | 2,379,000 |
| 2001/05/24 | 547 | 610 | 545 | 610 | 2,386,000 |
| 2001/05/23 | 527 | 570 | 521 | 556 | 1,308,000 |
| 2001/05/22 | 544 | 548 | 526 | 533 | 1,081,000 |
| 2001/05/21 | 517 | 544 | 517 | 538 | 1,025,000 |
| 2001/05/18 | 526 | 526 | 514 | 517 | 487,000 |
| 2001/05/17 | 528 | 528 | 515 | 523 | 471,000 |
| 2001/05/16 | 530 | 530 | 511 | 515 | 566,000 |
| 2001/05/15 | 510 | 520 | 507 | 520 | 1,133,000 |
| 2001/05/14 | 535 | 535 | 515 | 516 | 479,000 |
| 2001/05/11 | 540 | 541 | 533 | 538 | 872,000 |
| 2001/05/10 | 531 | 544 | 531 | 541 | 353,000 |
| 2001/05/09 | 545 | 548 | 531 | 544 | 535,000 |
| 2001/05/08 | 562 | 569 | 546 | 549 | 569,000 |
| 2001/05/07 | 587 | 587 | 560 | 572 | 446,000 |
| 2001/05/02 | 575 | 588 | 566 | 577 | 530,000 |
| 2001/05/01 | 575 | 590 | 567 | 590 | 494,000 |
| 2001/04/27 | 595 | 598 | 536 | 565 | 638,000 |
| 2001/04/26 | 590 | 614 | 575 | 587 | 962,000 |
| 2001/04/25 | 590 | 606 | 582 | 595 | 645,000 |
| 2001/04/24 | 590 | 595 | 570 | 582 | 715,000 |
| 2001/04/23 | 580 | 598 | 563 | 570 | 433,000 |
| 2001/04/20 | 578 | 588 | 564 | 572 | 555,000 |
| 2001/04/19 | 596 | 600 | 577 | 579 | 1,147,000 |
| 2001/04/18 | 556 | 588 | 556 | 588 | 881,000 |
| 2001/04/17 | 562 | 566 | 550 | 552 | 672,000 |
| 2001/04/16 | 580 | 585 | 574 | 575 | 961,000 |
| 2001/04/13 | 545 | 580 | 525 | 570 | 1,976,000 |
| 2001/04/12 | 532 | 548 | 530 | 545 | 423,000 |
| 2001/04/11 | 511 | 539 | 503 | 531 | 606,000 |
| 2001/04/10 | 528 | 531 | 502 | 506 | 597,000 |
| 2001/04/09 | 533 | 535 | 520 | 520 | 615,000 |
| 2001/04/06 | 549 | 560 | 531 | 535 | 570,000 |
| 2001/04/05 | 535 | 544 | 530 | 534 | 565,000 |
| 2001/04/04 | 524 | 535 | 518 | 535 | 822,000 |
| 2001/04/03 | 530 | 545 | 520 | 534 | 1,539,000 |
| 2001/04/02 | 529 | 545 | 515 | 520 | 518,000 |
| 2001/03/30 | 542 | 570 | 520 | 520 | 827,000 |
| 2001/03/29 | 573 | 573 | 537 | 539 | 655,000 |
| 2001/03/28 | 580 | 584 | 560 | 583 | 475,000 |
| 2001/03/27 | 584 | 585 | 565 | 577 | 488,000 |
| 2001/03/26 | 554 | 580 | 540 | 580 | 757,000 |
| 2001/03/23 | 548 | 565 | 527 | 537 | 844,000 |
| 2001/03/22 | 575 | 586 | 543 | 568 | 756,000 |
| 2001/03/21 | 520 | 585 | 511 | 584 | 1,020,000 |
| 2001/03/19 | 527 | 545 | 526 | 530 | 950,000 |
| 2001/03/16 | 520 | 534 | 515 | 516 | 670,000 |
| 2001/03/15 | 498 | 532 | 486 | 520 | 748,000 |
| 2001/03/14 | 502 | 522 | 502 | 503 | 617,000 |
| 2001/03/13 | 525 | 531 | 512 | 512 | 669,000 |
| 2001/03/12 | 543 | 545 | 526 | 529 | 753,000 |
| 2001/03/09 | 539 | 547 | 532 | 543 | 2,467,000 |
| 2001/03/08 | 529 | 564 | 529 | 564 | 710,000 |
| 2001/03/07 | 536 | 548 | 525 | 529 | 1,032,000 |
| 2001/03/06 | 530 | 559 | 520 | 559 | 403,000 |
| 2001/03/05 | 560 | 560 | 530 | 534 | 308,000 |
| 2001/03/02 | 571 | 571 | 535 | 535 | 844,000 |
| 2001/03/01 | 590 | 606 | 532 | 572 | 862,000 |
| 2001/02/28 | 577 | 585 | 565 | 585 | 716,000 |
| 2001/02/27 | 567 | 579 | 562 | 578 | 707,000 |
| 2001/02/26 | 541 | 574 | 541 | 564 | 1,284,000 |
| 2001/02/23 | 525 | 540 | 523 | 540 | 437,000 |
| 2001/02/22 | 525 | 531 | 519 | 528 | 628,000 |
| 2001/02/21 | 530 | 534 | 525 | 525 | 328,000 |
| 2001/02/20 | 537 | 540 | 528 | 534 | 409,000 |
| 2001/02/19 | 521 | 531 | 520 | 530 | 372,000 |
| 2001/02/16 | 540 | 544 | 533 | 537 | 244,000 |
| 2001/02/15 | 545 | 545 | 538 | 545 | 293,000 |
| 2001/02/14 | 535 | 547 | 532 | 545 | 554,000 |
| 2001/02/13 | 530 | 539 | 528 | 536 | 276,000 |
| 2001/02/09 | 524 | 540 | 524 | 539 | 1,084,000 |
| 2001/02/08 | 531 | 534 | 521 | 524 | 697,000 |
| 2001/02/07 | 538 | 544 | 533 | 536 | 407,000 |
| 2001/02/06 | 536 | 543 | 530 | 538 | 721,000 |
| 2001/02/05 | 548 | 549 | 535 | 540 | 719,000 |
| 2001/02/02 | 531 | 546 | 531 | 540 | 1,122,000 |
| 2001/02/01 | 524 | 537 | 521 | 530 | 759,000 |
| 2001/01/31 | 520 | 535 | 515 | 534 | 1,147,000 |
| 2001/01/30 | 499 | 509 | 497 | 502 | 926,000 |
| 2001/01/29 | 478 | 497 | 470 | 491 | 579,000 |
| 2001/01/26 | 489 | 489 | 465 | 479 | 732,000 |
| 2001/01/25 | 490 | 491 | 484 | 489 | 439,000 |
| 2001/01/24 | 491 | 491 | 486 | 490 | 383,000 |
| 2001/01/23 | 490 | 494 | 484 | 491 | 438,000 |
| 2001/01/22 | 479 | 490 | 479 | 487 | 433,000 |
| 2001/01/19 | 495 | 495 | 488 | 489 | 338,000 |
| 2001/01/18 | 481 | 494 | 475 | 490 | 977,000 |
| 2001/01/17 | 491 | 491 | 473 | 486 | 582,000 |
| 2001/01/16 | 479 | 492 | 479 | 491 | 1,010,000 |
| 2001/01/15 | 470 | 476 | 466 | 473 | 605,000 |
| 2001/01/12 | 451 | 470 | 449 | 467 | 1,299,000 |
| 2001/01/11 | 464 | 465 | 447 | 448 | 788,000 |
| 2001/01/10 | 464 | 464 | 459 | 462 | 405,000 |
| 2001/01/09 | 460 | 460 | 450 | 459 | 398,000 |
| 2001/01/05 | 455 | 461 | 450 | 456 | 656,000 |
| 2001/01/04 | 458 | 460 | 440 | 440 | 309,000 |