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 |
|---|---|---|---|---|---|
| 2002/12/30 | 398 | 407 | 398 | 407 | 326,000 |
| 2002/12/27 | 415 | 415 | 402 | 408 | 430,000 |
| 2002/12/26 | 408 | 417 | 408 | 413 | 424,000 |
| 2002/12/25 | 409 | 409 | 398 | 403 | 511,000 |
| 2002/12/24 | 392 | 410 | 389 | 404 | 997,000 |
| 2002/12/20 | 398 | 399 | 386 | 387 | 943,000 |
| 2002/12/19 | 399 | 402 | 393 | 398 | 1,001,000 |
| 2002/12/18 | 409 | 413 | 399 | 401 | 1,282,000 |
| 2002/12/17 | 389 | 406 | 385 | 404 | 968,000 |
| 2002/12/16 | 400 | 405 | 384 | 388 | 451,000 |
| 2002/12/13 | 403 | 403 | 392 | 400 | 2,225,000 |
| 2002/12/12 | 398 | 407 | 392 | 403 | 1,120,000 |
| 2002/12/11 | 389 | 401 | 386 | 398 | 1,462,000 |
| 2002/12/10 | 382 | 389 | 382 | 388 | 486,000 |
| 2002/12/09 | 382 | 390 | 380 | 382 | 1,032,000 |
| 2002/12/06 | 380 | 382 | 378 | 381 | 865,000 |
| 2002/12/05 | 382 | 388 | 376 | 384 | 1,429,000 |
| 2002/12/04 | 376 | 381 | 371 | 380 | 1,481,000 |
| 2002/12/03 | 377 | 380 | 370 | 376 | 903,000 |
| 2002/12/02 | 380 | 380 | 373 | 376 | 325,000 |
| 2002/11/29 | 378 | 381 | 370 | 380 | 887,000 |
| 2002/11/28 | 368 | 387 | 368 | 383 | 1,062,000 |
| 2002/11/27 | 359 | 370 | 358 | 367 | 428,000 |
| 2002/11/26 | 368 | 370 | 355 | 358 | 561,000 |
| 2002/11/25 | 364 | 370 | 363 | 367 | 732,000 |
| 2002/11/22 | 359 | 365 | 353 | 361 | 634,000 |
| 2002/11/21 | 361 | 364 | 355 | 357 | 432,000 |
| 2002/11/20 | 356 | 364 | 347 | 356 | 428,000 |
| 2002/11/19 | 361 | 370 | 343 | 354 | 1,075,000 |
| 2002/11/18 | 369 | 370 | 355 | 361 | 425,000 |
| 2002/11/15 | 356 | 369 | 352 | 364 | 671,000 |
| 2002/11/14 | 352 | 356 | 345 | 351 | 439,000 |
| 2002/11/13 | 355 | 356 | 346 | 350 | 661,000 |
| 2002/11/12 | 348 | 357 | 346 | 350 | 712,000 |
| 2002/11/11 | 357 | 357 | 343 | 348 | 577,000 |
| 2002/11/08 | 348 | 365 | 348 | 355 | 1,220,000 |
| 2002/11/07 | 354 | 357 | 345 | 349 | 1,093,000 |
| 2002/11/06 | 367 | 372 | 359 | 359 | 1,202,000 |
| 2002/11/05 | 372 | 372 | 366 | 372 | 661,000 |
| 2002/11/01 | 370 | 373 | 363 | 370 | 789,000 |
| 2002/10/31 | 375 | 375 | 359 | 372 | 926,000 |
| 2002/10/30 | 355 | 380 | 353 | 376 | 2,896,000 |
| 2002/10/29 | 339 | 358 | 337 | 356 | 2,066,000 |
| 2002/10/28 | 324 | 329 | 321 | 329 | 1,028,000 |
| 2002/10/25 | 316 | 324 | 316 | 321 | 578,000 |
| 2002/10/24 | 326 | 326 | 306 | 316 | 731,000 |
| 2002/10/23 | 316 | 320 | 311 | 320 | 700,000 |
| 2002/10/22 | 315 | 317 | 306 | 316 | 788,000 |
| 2002/10/21 | 320 | 321 | 315 | 316 | 306,000 |
| 2002/10/18 | 321 | 324 | 314 | 315 | 487,000 |
| 2002/10/17 | 314 | 319 | 300 | 314 | 389,000 |
| 2002/10/16 | 310 | 321 | 307 | 315 | 528,000 |
| 2002/10/15 | 301 | 310 | 296 | 305 | 588,000 |
| 2002/10/11 | 288 | 293 | 288 | 291 | 695,000 |
| 2002/10/10 | 295 | 295 | 277 | 287 | 446,000 |
| 2002/10/09 | 302 | 307 | 293 | 295 | 429,000 |
| 2002/10/08 | 311 | 316 | 306 | 307 | 494,000 |
| 2002/10/07 | 311 | 315 | 302 | 311 | 550,000 |
| 2002/10/04 | 311 | 324 | 311 | 321 | 939,000 |
| 2002/10/03 | 329 | 329 | 324 | 326 | 433,000 |
| 2002/10/02 | 334 | 334 | 324 | 328 | 535,000 |
| 2002/10/01 | 333 | 333 | 319 | 324 | 578,000 |
| 2002/09/30 | 331 | 338 | 327 | 331 | 484,000 |
| 2002/09/27 | 332 | 342 | 332 | 339 | 1,010,000 |
| 2002/09/26 | 319 | 327 | 318 | 327 | 678,000 |
| 2002/09/25 | 318 | 327 | 312 | 318 | 785,000 |
| 2002/09/24 | 309 | 318 | 307 | 318 | 1,272,000 |
| 2002/09/20 | 301 | 313 | 299 | 313 | 1,418,000 |
| 2002/09/19 | 304 | 304 | 294 | 300 | 934,000 |
| 2002/09/18 | 284 | 289 | 272 | 289 | 367,000 |
| 2002/09/17 | 279 | 287 | 275 | 286 | 807,000 |
| 2002/09/13 | 263 | 267 | 261 | 264 | 3,377,000 |
| 2002/09/12 | 278 | 281 | 266 | 277 | 281,000 |
| 2002/09/11 | 276 | 280 | 276 | 278 | 609,000 |
| 2002/09/10 | 274 | 278 | 266 | 275 | 354,000 |
| 2002/09/09 | 271 | 277 | 268 | 273 | 430,000 |
| 2002/09/06 | 270 | 270 | 260 | 269 | 423,000 |
| 2002/09/05 | 265 | 273 | 261 | 269 | 585,000 |
| 2002/09/04 | 259 | 268 | 259 | 267 | 642,000 |
| 2002/09/03 | 285 | 287 | 273 | 273 | 685,000 |
| 2002/09/02 | 294 | 294 | 286 | 287 | 226,000 |
| 2002/08/30 | 294 | 295 | 286 | 294 | 293,000 |
| 2002/08/29 | 290 | 290 | 286 | 289 | 362,000 |
| 2002/08/28 | 307 | 307 | 291 | 291 | 337,000 |
| 2002/08/27 | 302 | 308 | 295 | 302 | 377,000 |
| 2002/08/26 | 291 | 315 | 291 | 304 | 473,000 |
| 2002/08/23 | 304 | 308 | 295 | 298 | 262,000 |
| 2002/08/22 | 285 | 307 | 284 | 302 | 736,000 |
| 2002/08/21 | 285 | 294 | 283 | 291 | 243,000 |
| 2002/08/20 | 296 | 298 | 287 | 290 | 370,000 |
| 2002/08/19 | 299 | 304 | 284 | 286 | 699,000 |
| 2002/08/16 | 296 | 298 | 295 | 296 | 613,000 |
| 2002/08/15 | 293 | 300 | 291 | 296 | 646,000 |
| 2002/08/14 | 286 | 290 | 284 | 290 | 1,002,000 |
| 2002/08/13 | 285 | 288 | 280 | 281 | 697,000 |
| 2002/08/12 | 297 | 297 | 286 | 288 | 395,000 |
| 2002/08/09 | 282 | 300 | 282 | 297 | 2,282,000 |
| 2002/08/08 | 296 | 298 | 285 | 292 | 676,000 |
| 2002/08/07 | 298 | 300 | 294 | 296 | 1,176,000 |
| 2002/08/06 | 300 | 300 | 290 | 294 | 366,000 |
| 2002/08/05 | 299 | 304 | 295 | 303 | 384,000 |
| 2002/08/02 | 298 | 298 | 291 | 296 | 856,000 |
| 2002/08/01 | 311 | 313 | 301 | 302 | 536,000 |
| 2002/07/31 | 317 | 319 | 312 | 313 | 407,000 |
| 2002/07/30 | 315 | 323 | 315 | 319 | 608,000 |
| 2002/07/29 | 315 | 319 | 309 | 311 | 446,000 |
| 2002/07/26 | 314 | 319 | 305 | 305 | 694,000 |
| 2002/07/25 | 323 | 325 | 310 | 313 | 1,038,000 |
| 2002/07/24 | 315 | 321 | 313 | 313 | 828,000 |
| 2002/07/23 | 318 | 324 | 312 | 320 | 734,000 |
| 2002/07/22 | 320 | 330 | 310 | 324 | 410,000 |
| 2002/07/19 | 331 | 331 | 322 | 324 | 462,000 |
| 2002/07/18 | 329 | 331 | 327 | 327 | 512,000 |
| 2002/07/17 | 328 | 332 | 324 | 328 | 676,000 |
| 2002/07/16 | 335 | 335 | 328 | 328 | 624,000 |
| 2002/07/15 | 342 | 343 | 332 | 332 | 355,000 |
| 2002/07/12 | 336 | 347 | 331 | 342 | 1,399,000 |
| 2002/07/11 | 338 | 338 | 327 | 331 | 824,000 |
| 2002/07/10 | 337 | 350 | 337 | 339 | 394,000 |
| 2002/07/09 | 339 | 343 | 334 | 341 | 842,000 |
| 2002/07/08 | 355 | 355 | 339 | 339 | 745,000 |
| 2002/07/05 | 342 | 350 | 342 | 345 | 411,000 |
| 2002/07/04 | 343 | 347 | 342 | 342 | 587,000 |
| 2002/07/03 | 344 | 355 | 342 | 355 | 609,000 |
| 2002/07/02 | 333 | 347 | 331 | 346 | 408,000 |
| 2002/07/01 | 338 | 348 | 335 | 338 | 416,000 |
| 2002/06/28 | 332 | 340 | 331 | 335 | 485,000 |
| 2002/06/27 | 330 | 336 | 327 | 330 | 652,000 |
| 2002/06/26 | 326 | 335 | 321 | 330 | 1,361,000 |
| 2002/06/25 | 338 | 344 | 333 | 336 | 625,000 |
| 2002/06/24 | 337 | 347 | 333 | 342 | 265,000 |
| 2002/06/21 | 338 | 342 | 332 | 333 | 1,012,000 |
| 2002/06/20 | 356 | 356 | 338 | 348 | 1,027,000 |
| 2002/06/19 | 362 | 365 | 350 | 351 | 811,000 |
| 2002/06/18 | 361 | 365 | 358 | 362 | 606,000 |
| 2002/06/17 | 365 | 367 | 356 | 360 | 856,000 |
| 2002/06/14 | 365 | 380 | 360 | 369 | 3,591,000 |
| 2002/06/13 | 384 | 384 | 363 | 365 | 565,000 |
| 2002/06/12 | 362 | 387 | 355 | 379 | 3,095,000 |
| 2002/06/11 | 361 | 368 | 361 | 365 | 513,000 |
| 2002/06/10 | 362 | 365 | 360 | 360 | 781,000 |
| 2002/06/07 | 358 | 365 | 357 | 365 | 639,000 |
| 2002/06/06 | 360 | 366 | 356 | 363 | 859,000 |
| 2002/06/05 | 353 | 360 | 353 | 357 | 915,000 |
| 2002/06/04 | 355 | 359 | 352 | 356 | 786,000 |
| 2002/06/03 | 354 | 357 | 350 | 357 | 1,002,000 |
| 2002/05/31 | 354 | 355 | 349 | 350 | 1,367,000 |
| 2002/05/30 | 363 | 365 | 351 | 353 | 895,000 |
| 2002/05/29 | 365 | 368 | 361 | 363 | 550,000 |
| 2002/05/28 | 378 | 378 | 360 | 367 | 504,000 |
| 2002/05/27 | 373 | 376 | 372 | 374 | 634,000 |
| 2002/05/24 | 371 | 373 | 363 | 373 | 580,000 |
| 2002/05/23 | 373 | 373 | 367 | 371 | 1,040,000 |
| 2002/05/22 | 354 | 367 | 350 | 366 | 940,000 |
| 2002/05/21 | 360 | 360 | 344 | 350 | 1,582,000 |
| 2002/05/20 | 372 | 372 | 365 | 365 | 492,000 |
| 2002/05/17 | 367 | 372 | 366 | 367 | 750,000 |
| 2002/05/16 | 354 | 364 | 351 | 364 | 563,000 |
| 2002/05/15 | 354 | 359 | 346 | 351 | 1,602,000 |
| 2002/05/14 | 365 | 365 | 356 | 359 | 345,000 |
| 2002/05/13 | 373 | 377 | 357 | 360 | 1,127,000 |
| 2002/05/10 | 366 | 373 | 359 | 368 | 431,000 |
| 2002/05/09 | 373 | 375 | 368 | 369 | 813,000 |
| 2002/05/08 | 347 | 370 | 346 | 368 | 920,000 |
| 2002/05/07 | 359 | 359 | 341 | 343 | 696,000 |
| 2002/05/02 | 355 | 359 | 350 | 359 | 463,000 |
| 2002/05/01 | 347 | 356 | 346 | 350 | 414,000 |
| 2002/04/30 | 348 | 352 | 340 | 345 | 815,000 |
| 2002/04/26 | 362 | 362 | 348 | 351 | 601,000 |
| 2002/04/25 | 360 | 362 | 355 | 360 | 387,000 |
| 2002/04/24 | 360 | 362 | 351 | 355 | 695,000 |
| 2002/04/23 | 360 | 372 | 355 | 361 | 797,000 |
| 2002/04/22 | 374 | 375 | 365 | 368 | 582,000 |
| 2002/04/19 | 368 | 368 | 356 | 363 | 847,000 |
| 2002/04/18 | 371 | 378 | 368 | 369 | 409,000 |
| 2002/04/17 | 371 | 377 | 366 | 376 | 386,000 |
| 2002/04/16 | 363 | 363 | 356 | 361 | 730,000 |
| 2002/04/15 | 364 | 367 | 361 | 364 | 215,000 |
| 2002/04/12 | 366 | 370 | 360 | 361 | 740,000 |
| 2002/04/11 | 378 | 378 | 367 | 371 | 536,000 |
| 2002/04/10 | 360 | 374 | 360 | 366 | 791,000 |
| 2002/04/09 | 368 | 375 | 360 | 360 | 617,000 |
| 2002/04/08 | 374 | 383 | 368 | 373 | 396,000 |
| 2002/04/05 | 373 | 378 | 368 | 371 | 757,000 |
| 2002/04/04 | 376 | 385 | 372 | 373 | 548,000 |
| 2002/04/03 | 370 | 385 | 366 | 381 | 619,000 |
| 2002/04/02 | 376 | 382 | 370 | 377 | 533,000 |
| 2002/04/01 | 370 | 375 | 366 | 366 | 597,000 |
| 2002/03/29 | 387 | 387 | 364 | 365 | 869,000 |
| 2002/03/28 | 396 | 401 | 388 | 392 | 595,000 |
| 2002/03/27 | 397 | 409 | 389 | 401 | 410,000 |
| 2002/03/26 | 398 | 412 | 394 | 399 | 730,000 |
| 2002/03/25 | 400 | 400 | 385 | 389 | 578,000 |
| 2002/03/22 | 403 | 405 | 386 | 391 | 451,000 |
| 2002/03/20 | 419 | 419 | 400 | 402 | 549,000 |
| 2002/03/19 | 402 | 413 | 399 | 412 | 1,016,000 |
| 2002/03/18 | 398 | 403 | 385 | 385 | 706,000 |
| 2002/03/15 | 375 | 385 | 375 | 380 | 347,000 |
| 2002/03/14 | 385 | 385 | 372 | 380 | 434,000 |
| 2002/03/13 | 385 | 400 | 364 | 365 | 1,136,000 |
| 2002/03/12 | 400 | 409 | 385 | 385 | 1,002,000 |
| 2002/03/11 | 396 | 410 | 396 | 401 | 939,000 |
| 2002/03/08 | 410 | 410 | 391 | 401 | 3,018,000 |
| 2002/03/07 | 400 | 418 | 400 | 409 | 1,002,000 |
| 2002/03/06 | 415 | 418 | 405 | 405 | 640,000 |
| 2002/03/05 | 428 | 428 | 408 | 410 | 1,296,000 |
| 2002/03/04 | 390 | 418 | 390 | 415 | 1,314,000 |
| 2002/03/01 | 389 | 392 | 376 | 390 | 560,000 |
| 2002/02/28 | 381 | 402 | 380 | 391 | 1,059,000 |
| 2002/02/27 | 358 | 388 | 356 | 375 | 1,449,000 |
| 2002/02/26 | 358 | 358 | 341 | 354 | 762,000 |
| 2002/02/25 | 346 | 359 | 341 | 343 | 308,000 |
| 2002/02/22 | 352 | 360 | 338 | 354 | 481,000 |
| 2002/02/21 | 332 | 358 | 330 | 357 | 730,000 |
| 2002/02/20 | 335 | 339 | 323 | 331 | 865,000 |
| 2002/02/19 | 350 | 350 | 328 | 330 | 494,000 |
| 2002/02/18 | 342 | 349 | 336 | 349 | 305,000 |
| 2002/02/15 | 348 | 355 | 345 | 347 | 554,000 |
| 2002/02/14 | 352 | 365 | 349 | 352 | 526,000 |
| 2002/02/13 | 333 | 360 | 333 | 352 | 739,000 |
| 2002/02/12 | 332 | 346 | 325 | 338 | 528,000 |
| 2002/02/08 | 321 | 335 | 318 | 329 | 1,381,000 |
| 2002/02/07 | 326 | 326 | 318 | 324 | 538,000 |
| 2002/02/06 | 323 | 330 | 321 | 321 | 603,000 |
| 2002/02/05 | 343 | 349 | 331 | 332 | 672,000 |
| 2002/02/04 | 355 | 357 | 349 | 353 | 876,000 |
| 2002/02/01 | 361 | 361 | 342 | 350 | 889,000 |
| 2002/01/31 | 346 | 350 | 337 | 346 | 509,000 |
| 2002/01/30 | 343 | 352 | 339 | 351 | 606,000 |
| 2002/01/29 | 357 | 357 | 345 | 347 | 1,253,000 |
| 2002/01/28 | 351 | 359 | 347 | 353 | 911,000 |
| 2002/01/25 | 328 | 339 | 325 | 339 | 1,071,000 |
| 2002/01/24 | 326 | 339 | 323 | 328 | 813,000 |
| 2002/01/23 | 340 | 340 | 330 | 331 | 445,000 |
| 2002/01/22 | 350 | 355 | 337 | 337 | 673,000 |
| 2002/01/21 | 355 | 357 | 347 | 350 | 1,011,000 |
| 2002/01/18 | 354 | 355 | 345 | 350 | 526,000 |
| 2002/01/17 | 364 | 365 | 349 | 349 | 550,000 |
| 2002/01/16 | 360 | 367 | 350 | 361 | 605,000 |
| 2002/01/15 | 360 | 371 | 358 | 358 | 395,000 |
| 2002/01/11 | 379 | 382 | 370 | 371 | 943,000 |
| 2002/01/10 | 385 | 391 | 373 | 378 | 849,000 |
| 2002/01/09 | 397 | 397 | 382 | 382 | 1,820,000 |
| 2002/01/08 | 414 | 414 | 396 | 397 | 1,396,000 |
| 2002/01/07 | 434 | 436 | 412 | 414 | 995,000 |
| 2002/01/04 | 428 | 429 | 422 | 428 | 206,000 |