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 |
|---|---|---|---|---|---|
| 2003/12/30 | 760 | 764 | 753 | 764 | 478,000 |
| 2003/12/29 | 753 | 755 | 740 | 750 | 452,000 |
| 2003/12/26 | 733 | 753 | 733 | 750 | 897,000 |
| 2003/12/25 | 729 | 740 | 724 | 733 | 840,000 |
| 2003/12/24 | 758 | 758 | 746 | 749 | 603,000 |
| 2003/12/22 | 734 | 759 | 734 | 758 | 784,000 |
| 2003/12/19 | 730 | 756 | 723 | 751 | 2,606,000 |
| 2003/12/18 | 690 | 723 | 690 | 718 | 1,790,000 |
| 2003/12/17 | 736 | 736 | 694 | 696 | 3,886,000 |
| 2003/12/16 | 730 | 745 | 721 | 738 | 2,206,000 |
| 2003/12/15 | 741 | 765 | 735 | 761 | 2,492,000 |
| 2003/12/12 | 731 | 740 | 703 | 711 | 3,852,000 |
| 2003/12/11 | 710 | 742 | 710 | 739 | 2,941,000 |
| 2003/12/10 | 705 | 705 | 695 | 698 | 1,968,000 |
| 2003/12/09 | 683 | 710 | 682 | 705 | 2,470,000 |
| 2003/12/08 | 680 | 695 | 673 | 682 | 3,553,000 |
| 2003/12/05 | 668 | 683 | 665 | 683 | 1,625,000 |
| 2003/12/04 | 655 | 665 | 652 | 660 | 594,000 |
| 2003/12/03 | 654 | 659 | 646 | 654 | 810,000 |
| 2003/12/02 | 657 | 679 | 645 | 654 | 1,936,000 |
| 2003/12/01 | 635 | 657 | 634 | 654 | 1,051,000 |
| 2003/11/28 | 640 | 648 | 639 | 648 | 960,000 |
| 2003/11/27 | 648 | 656 | 645 | 646 | 860,000 |
| 2003/11/26 | 637 | 657 | 637 | 657 | 1,280,000 |
| 2003/11/25 | 658 | 660 | 645 | 647 | 1,453,000 |
| 2003/11/21 | 638 | 648 | 636 | 648 | 1,569,000 |
| 2003/11/20 | 617 | 631 | 609 | 631 | 1,789,000 |
| 2003/11/19 | 617 | 618 | 604 | 607 | 1,241,000 |
| 2003/11/18 | 617 | 622 | 613 | 620 | 1,534,000 |
| 2003/11/17 | 631 | 631 | 613 | 616 | 1,291,000 |
| 2003/11/14 | 631 | 642 | 630 | 632 | 1,221,000 |
| 2003/11/13 | 632 | 638 | 628 | 630 | 788,000 |
| 2003/11/12 | 621 | 631 | 621 | 623 | 844,000 |
| 2003/11/11 | 648 | 649 | 620 | 626 | 1,291,000 |
| 2003/11/10 | 648 | 657 | 643 | 656 | 1,332,000 |
| 2003/11/07 | 654 | 654 | 636 | 644 | 1,534,000 |
| 2003/11/06 | 648 | 659 | 641 | 650 | 4,027,000 |
| 2003/11/05 | 638 | 644 | 618 | 641 | 2,511,000 |
| 2003/11/04 | 638 | 640 | 632 | 638 | 1,987,000 |
| 2003/10/31 | 625 | 643 | 623 | 628 | 2,291,000 |
| 2003/10/30 | 625 | 627 | 617 | 620 | 2,686,000 |
| 2003/10/29 | 635 | 648 | 623 | 625 | 4,201,000 |
| 2003/10/28 | 587 | 631 | 580 | 627 | 7,249,000 |
| 2003/10/27 | 569 | 590 | 569 | 584 | 887,000 |
| 2003/10/24 | 564 | 569 | 559 | 565 | 1,859,000 |
| 2003/10/23 | 589 | 590 | 569 | 574 | 1,399,000 |
| 2003/10/22 | 598 | 598 | 591 | 591 | 637,000 |
| 2003/10/21 | 595 | 602 | 591 | 592 | 820,000 |
| 2003/10/20 | 589 | 591 | 584 | 590 | 791,000 |
| 2003/10/17 | 595 | 595 | 585 | 589 | 849,000 |
| 2003/10/16 | 590 | 591 | 583 | 591 | 570,000 |
| 2003/10/15 | 593 | 593 | 584 | 585 | 842,000 |
| 2003/10/14 | 596 | 598 | 584 | 584 | 595,000 |
| 2003/10/10 | 580 | 598 | 580 | 591 | 1,217,000 |
| 2003/10/09 | 595 | 595 | 583 | 585 | 987,000 |
| 2003/10/08 | 600 | 601 | 589 | 594 | 1,397,000 |
| 2003/10/07 | 595 | 601 | 595 | 600 | 1,127,000 |
| 2003/10/06 | 600 | 606 | 599 | 599 | 1,316,000 |
| 2003/10/03 | 589 | 605 | 589 | 599 | 1,570,000 |
| 2003/10/02 | 602 | 604 | 593 | 599 | 1,590,000 |
| 2003/10/01 | 585 | 601 | 581 | 600 | 2,574,000 |
| 2003/09/30 | 575 | 596 | 574 | 585 | 2,035,000 |
| 2003/09/29 | 580 | 590 | 571 | 577 | 2,657,000 |
| 2003/09/26 | 553 | 576 | 553 | 576 | 1,533,000 |
| 2003/09/25 | 559 | 559 | 548 | 552 | 907,000 |
| 2003/09/24 | 560 | 565 | 550 | 553 | 992,000 |
| 2003/09/22 | 580 | 580 | 549 | 555 | 1,301,000 |
| 2003/09/19 | 590 | 604 | 580 | 581 | 1,588,000 |
| 2003/09/18 | 599 | 599 | 584 | 588 | 1,276,000 |
| 2003/09/17 | 600 | 604 | 595 | 598 | 1,241,000 |
| 2003/09/16 | 599 | 602 | 592 | 600 | 1,909,000 |
| 2003/09/12 | 574 | 599 | 573 | 595 | 4,084,000 |
| 2003/09/11 | 584 | 587 | 571 | 572 | 1,009,000 |
| 2003/09/10 | 576 | 586 | 576 | 583 | 1,175,000 |
| 2003/09/09 | 592 | 597 | 585 | 586 | 1,628,000 |
| 2003/09/08 | 595 | 601 | 591 | 593 | 1,206,000 |
| 2003/09/05 | 600 | 603 | 594 | 594 | 1,640,000 |
| 2003/09/04 | 600 | 606 | 595 | 599 | 2,356,000 |
| 2003/09/03 | 602 | 605 | 595 | 595 | 1,578,000 |
| 2003/09/02 | 601 | 610 | 595 | 597 | 2,911,000 |
| 2003/09/01 | 597 | 604 | 593 | 600 | 1,706,000 |
| 2003/08/29 | 600 | 601 | 584 | 584 | 2,188,000 |
| 2003/08/28 | 594 | 602 | 592 | 598 | 2,294,000 |
| 2003/08/27 | 591 | 595 | 580 | 583 | 2,072,000 |
| 2003/08/26 | 588 | 595 | 584 | 593 | 639,000 |
| 2003/08/25 | 585 | 594 | 577 | 593 | 1,234,000 |
| 2003/08/22 | 600 | 601 | 592 | 595 | 2,051,000 |
| 2003/08/21 | 608 | 610 | 596 | 598 | 3,276,000 |
| 2003/08/20 | 597 | 598 | 588 | 588 | 1,638,000 |
| 2003/08/19 | 580 | 595 | 577 | 587 | 1,961,000 |
| 2003/08/18 | 556 | 576 | 556 | 573 | 1,739,000 |
| 2003/08/15 | 564 | 569 | 555 | 555 | 855,000 |
| 2003/08/14 | 548 | 563 | 546 | 560 | 1,269,000 |
| 2003/08/13 | 545 | 549 | 539 | 543 | 1,063,000 |
| 2003/08/12 | 532 | 540 | 529 | 537 | 703,000 |
| 2003/08/11 | 528 | 541 | 528 | 531 | 987,000 |
| 2003/08/08 | 528 | 537 | 525 | 527 | 1,775,000 |
| 2003/08/07 | 542 | 542 | 530 | 530 | 1,475,000 |
| 2003/08/06 | 534 | 547 | 533 | 541 | 1,040,000 |
| 2003/08/05 | 544 | 544 | 533 | 535 | 675,000 |
| 2003/08/04 | 546 | 546 | 539 | 541 | 591,000 |
| 2003/08/01 | 546 | 546 | 535 | 546 | 1,398,000 |
| 2003/07/31 | 551 | 552 | 542 | 545 | 865,000 |
| 2003/07/30 | 567 | 568 | 543 | 551 | 2,721,000 |
| 2003/07/29 | 589 | 589 | 572 | 573 | 1,548,000 |
| 2003/07/28 | 565 | 588 | 565 | 588 | 2,762,000 |
| 2003/07/25 | 549 | 570 | 540 | 563 | 2,663,000 |
| 2003/07/24 | 544 | 545 | 536 | 539 | 734,000 |
| 2003/07/23 | 538 | 547 | 528 | 534 | 1,011,000 |
| 2003/07/22 | 532 | 539 | 520 | 533 | 2,765,000 |
| 2003/07/18 | 556 | 560 | 549 | 549 | 1,700,000 |
| 2003/07/17 | 560 | 566 | 558 | 561 | 1,776,000 |
| 2003/07/16 | 566 | 566 | 558 | 561 | 1,066,000 |
| 2003/07/15 | 574 | 574 | 559 | 559 | 1,129,000 |
| 2003/07/14 | 557 | 565 | 555 | 564 | 573,000 |
| 2003/07/11 | 569 | 571 | 555 | 556 | 1,808,000 |
| 2003/07/10 | 557 | 577 | 548 | 569 | 1,274,000 |
| 2003/07/09 | 533 | 560 | 522 | 558 | 1,689,000 |
| 2003/07/08 | 554 | 556 | 533 | 533 | 2,329,000 |
| 2003/07/07 | 550 | 559 | 547 | 555 | 1,756,000 |
| 2003/07/04 | 551 | 574 | 550 | 551 | 1,072,000 |
| 2003/07/03 | 576 | 585 | 561 | 562 | 1,225,000 |
| 2003/07/02 | 579 | 579 | 562 | 572 | 1,020,000 |
| 2003/07/01 | 562 | 575 | 562 | 566 | 769,000 |
| 2003/06/30 | 582 | 586 | 567 | 567 | 691,000 |
| 2003/06/27 | 586 | 595 | 579 | 582 | 913,000 |
| 2003/06/26 | 583 | 586 | 570 | 573 | 1,555,000 |
| 2003/06/25 | 592 | 599 | 585 | 593 | 1,058,000 |
| 2003/06/24 | 602 | 602 | 591 | 592 | 1,481,000 |
| 2003/06/23 | 592 | 605 | 588 | 597 | 1,872,000 |
| 2003/06/20 | 576 | 591 | 576 | 585 | 2,127,000 |
| 2003/06/19 | 575 | 580 | 565 | 575 | 1,723,000 |
| 2003/06/18 | 555 | 580 | 554 | 569 | 2,849,000 |
| 2003/06/17 | 551 | 557 | 550 | 552 | 1,347,000 |
| 2003/06/16 | 549 | 549 | 540 | 545 | 705,000 |
| 2003/06/13 | 546 | 553 | 540 | 550 | 3,270,000 |
| 2003/06/12 | 559 | 559 | 539 | 540 | 958,000 |
| 2003/06/11 | 543 | 558 | 539 | 554 | 3,072,000 |
| 2003/06/10 | 542 | 544 | 522 | 523 | 1,491,000 |
| 2003/06/09 | 542 | 545 | 536 | 541 | 872,000 |
| 2003/06/06 | 547 | 547 | 540 | 542 | 799,000 |
| 2003/06/05 | 546 | 546 | 540 | 546 | 1,266,000 |
| 2003/06/04 | 550 | 550 | 538 | 538 | 661,000 |
| 2003/06/03 | 543 | 551 | 542 | 546 | 873,000 |
| 2003/06/02 | 530 | 550 | 515 | 543 | 2,276,000 |
| 2003/05/30 | 542 | 552 | 526 | 531 | 3,017,000 |
| 2003/05/29 | 519 | 540 | 504 | 540 | 2,841,000 |
| 2003/05/28 | 530 | 530 | 515 | 520 | 2,574,000 |
| 2003/05/27 | 542 | 543 | 518 | 527 | 2,070,000 |
| 2003/05/26 | 554 | 560 | 538 | 539 | 2,156,000 |
| 2003/05/23 | 567 | 570 | 562 | 562 | 769,000 |
| 2003/05/22 | 560 | 574 | 560 | 567 | 1,100,000 |
| 2003/05/21 | 583 | 595 | 578 | 580 | 905,000 |
| 2003/05/20 | 598 | 598 | 591 | 593 | 1,306,000 |
| 2003/05/19 | 604 | 604 | 588 | 597 | 725,000 |
| 2003/05/16 | 607 | 607 | 595 | 598 | 899,000 |
| 2003/05/15 | 620 | 620 | 604 | 606 | 871,000 |
| 2003/05/14 | 606 | 618 | 606 | 615 | 903,000 |
| 2003/05/13 | 610 | 620 | 595 | 605 | 1,441,000 |
| 2003/05/12 | 612 | 615 | 609 | 612 | 735,000 |
| 2003/05/09 | 607 | 613 | 600 | 607 | 1,765,000 |
| 2003/05/08 | 585 | 607 | 584 | 597 | 2,080,000 |
| 2003/05/07 | 599 | 599 | 586 | 588 | 1,238,000 |
| 2003/05/06 | 569 | 584 | 569 | 579 | 1,564,000 |
| 2003/05/02 | 568 | 569 | 563 | 569 | 1,089,000 |
| 2003/05/01 | 568 | 569 | 564 | 566 | 926,000 |
| 2003/04/30 | 560 | 568 | 558 | 568 | 1,665,000 |
| 2003/04/28 | 550 | 557 | 547 | 554 | 870,000 |
| 2003/04/25 | 555 | 555 | 541 | 544 | 1,705,000 |
| 2003/04/24 | 560 | 564 | 549 | 553 | 868,000 |
| 2003/04/23 | 555 | 567 | 552 | 555 | 2,219,000 |
| 2003/04/22 | 555 | 562 | 549 | 555 | 1,931,000 |
| 2003/04/21 | 539 | 550 | 539 | 546 | 1,485,000 |
| 2003/04/18 | 540 | 547 | 535 | 537 | 784,000 |
| 2003/04/17 | 535 | 541 | 532 | 534 | 823,000 |
| 2003/04/16 | 554 | 554 | 540 | 545 | 897,000 |
| 2003/04/15 | 543 | 560 | 533 | 553 | 1,456,000 |
| 2003/04/14 | 532 | 544 | 532 | 542 | 913,000 |
| 2003/04/11 | 534 | 545 | 529 | 531 | 1,097,000 |
| 2003/04/10 | 543 | 543 | 521 | 525 | 974,000 |
| 2003/04/09 | 545 | 549 | 537 | 542 | 1,140,000 |
| 2003/04/08 | 561 | 564 | 543 | 555 | 1,490,000 |
| 2003/04/07 | 533 | 571 | 533 | 571 | 2,079,000 |
| 2003/04/04 | 523 | 532 | 516 | 531 | 1,108,000 |
| 2003/04/03 | 525 | 526 | 510 | 513 | 732,000 |
| 2003/04/02 | 520 | 522 | 511 | 520 | 928,000 |
| 2003/04/01 | 490 | 518 | 486 | 517 | 1,838,000 |
| 2003/03/31 | 508 | 513 | 490 | 492 | 726,000 |
| 2003/03/28 | 516 | 528 | 513 | 517 | 793,000 |
| 2003/03/27 | 525 | 525 | 513 | 516 | 604,000 |
| 2003/03/26 | 523 | 529 | 521 | 525 | 1,549,000 |
| 2003/03/25 | 498 | 523 | 495 | 522 | 2,109,000 |
| 2003/03/24 | 489 | 498 | 486 | 498 | 1,114,000 |
| 2003/03/20 | 482 | 487 | 474 | 481 | 859,000 |
| 2003/03/19 | 459 | 480 | 455 | 480 | 1,740,000 |
| 2003/03/18 | 470 | 477 | 464 | 464 | 892,000 |
| 2003/03/17 | 473 | 477 | 462 | 462 | 988,000 |
| 2003/03/14 | 484 | 488 | 482 | 483 | 3,090,000 |
| 2003/03/13 | 480 | 485 | 476 | 484 | 1,060,000 |
| 2003/03/12 | 467 | 480 | 465 | 476 | 1,050,000 |
| 2003/03/11 | 460 | 476 | 457 | 467 | 926,000 |
| 2003/03/10 | 471 | 476 | 465 | 470 | 354,000 |
| 2003/03/07 | 478 | 481 | 473 | 476 | 890,000 |
| 2003/03/06 | 484 | 484 | 474 | 477 | 1,261,000 |
| 2003/03/05 | 479 | 482 | 470 | 480 | 902,000 |
| 2003/03/04 | 481 | 484 | 478 | 478 | 794,000 |
| 2003/03/03 | 471 | 480 | 470 | 480 | 614,000 |
| 2003/02/28 | 461 | 471 | 457 | 467 | 1,047,000 |
| 2003/02/27 | 451 | 462 | 445 | 455 | 849,000 |
| 2003/02/26 | 450 | 462 | 450 | 456 | 592,000 |
| 2003/02/25 | 470 | 471 | 454 | 455 | 1,217,000 |
| 2003/02/24 | 470 | 480 | 470 | 477 | 407,000 |
| 2003/02/21 | 490 | 490 | 475 | 478 | 970,000 |
| 2003/02/20 | 483 | 494 | 473 | 490 | 1,407,000 |
| 2003/02/19 | 480 | 482 | 477 | 478 | 991,000 |
| 2003/02/18 | 481 | 485 | 474 | 480 | 1,312,000 |
| 2003/02/17 | 485 | 488 | 484 | 486 | 857,000 |
| 2003/02/14 | 486 | 498 | 485 | 485 | 1,989,000 |
| 2003/02/13 | 483 | 497 | 482 | 487 | 2,395,000 |
| 2003/02/12 | 463 | 478 | 463 | 478 | 1,717,000 |
| 2003/02/10 | 457 | 464 | 454 | 461 | 927,000 |
| 2003/02/07 | 457 | 457 | 450 | 455 | 542,000 |
| 2003/02/06 | 460 | 463 | 453 | 457 | 668,000 |
| 2003/02/05 | 442 | 468 | 442 | 460 | 1,779,000 |
| 2003/02/04 | 432 | 450 | 430 | 447 | 1,565,000 |
| 2003/02/03 | 418 | 433 | 418 | 431 | 733,000 |
| 2003/01/31 | 430 | 432 | 420 | 423 | 1,572,000 |
| 2003/01/30 | 428 | 436 | 424 | 435 | 1,507,000 |
| 2003/01/29 | 433 | 433 | 421 | 427 | 1,100,000 |
| 2003/01/28 | 418 | 433 | 417 | 432 | 2,431,000 |
| 2003/01/27 | 415 | 420 | 413 | 417 | 1,292,000 |
| 2003/01/24 | 413 | 419 | 408 | 414 | 1,187,000 |
| 2003/01/23 | 400 | 415 | 398 | 408 | 1,735,000 |
| 2003/01/22 | 399 | 402 | 391 | 400 | 1,340,000 |
| 2003/01/21 | 390 | 405 | 390 | 404 | 1,339,000 |
| 2003/01/20 | 412 | 412 | 392 | 392 | 1,838,000 |
| 2003/01/17 | 409 | 418 | 409 | 414 | 1,368,000 |
| 2003/01/16 | 417 | 419 | 410 | 414 | 1,713,000 |
| 2003/01/15 | 429 | 429 | 417 | 422 | 1,383,000 |
| 2003/01/14 | 429 | 430 | 421 | 429 | 1,105,000 |
| 2003/01/10 | 428 | 430 | 422 | 428 | 1,461,000 |
| 2003/01/09 | 420 | 423 | 415 | 423 | 927,000 |
| 2003/01/08 | 411 | 428 | 410 | 427 | 1,061,000 |
| 2003/01/07 | 423 | 426 | 419 | 419 | 682,000 |
| 2003/01/06 | 407 | 420 | 405 | 418 | 227,000 |