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 |
|---|---|---|---|---|---|
| 2005/12/30 | 753 | 755 | 746 | 747 | 799,000 |
| 2005/12/29 | 758 | 763 | 752 | 753 | 2,562,000 |
| 2005/12/28 | 744 | 756 | 742 | 755 | 2,023,000 |
| 2005/12/27 | 749 | 752 | 744 | 747 | 1,366,000 |
| 2005/12/26 | 754 | 754 | 746 | 753 | 1,519,000 |
| 2005/12/22 | 750 | 752 | 747 | 752 | 2,238,000 |
| 2005/12/21 | 745 | 749 | 741 | 746 | 2,646,000 |
| 2005/12/20 | 744 | 745 | 730 | 744 | 2,613,000 |
| 2005/12/19 | 738 | 747 | 738 | 745 | 2,444,000 |
| 2005/12/16 | 730 | 746 | 726 | 737 | 4,320,000 |
| 2005/12/15 | 738 | 738 | 721 | 729 | 4,588,000 |
| 2005/12/14 | 728 | 738 | 720 | 729 | 5,005,000 |
| 2005/12/13 | 724 | 725 | 718 | 725 | 2,613,000 |
| 2005/12/12 | 724 | 732 | 721 | 726 | 2,281,000 |
| 2005/12/09 | 710 | 723 | 710 | 719 | 5,371,000 |
| 2005/12/08 | 731 | 736 | 714 | 718 | 2,495,000 |
| 2005/12/07 | 740 | 746 | 736 | 738 | 1,676,000 |
| 2005/12/06 | 758 | 758 | 742 | 743 | 2,385,000 |
| 2005/12/05 | 750 | 759 | 746 | 758 | 3,765,000 |
| 2005/12/02 | 749 | 749 | 742 | 749 | 3,340,000 |
| 2005/12/01 | 735 | 739 | 725 | 739 | 1,969,000 |
| 2005/11/30 | 741 | 744 | 735 | 740 | 2,496,000 |
| 2005/11/29 | 732 | 739 | 728 | 738 | 2,365,000 |
| 2005/11/28 | 725 | 733 | 723 | 733 | 2,091,000 |
| 2005/11/25 | 715 | 722 | 713 | 716 | 3,166,000 |
| 2005/11/24 | 731 | 734 | 711 | 713 | 2,907,000 |
| 2005/11/22 | 739 | 739 | 726 | 729 | 2,046,000 |
| 2005/11/21 | 740 | 744 | 732 | 735 | 2,371,000 |
| 2005/11/18 | 725 | 733 | 725 | 731 | 2,163,000 |
| 2005/11/17 | 724 | 728 | 715 | 725 | 1,618,000 |
| 2005/11/16 | 706 | 721 | 705 | 719 | 1,684,000 |
| 2005/11/15 | 711 | 712 | 707 | 708 | 1,369,000 |
| 2005/11/14 | 722 | 725 | 710 | 711 | 1,668,000 |
| 2005/11/11 | 727 | 727 | 715 | 716 | 1,812,000 |
| 2005/11/10 | 724 | 733 | 713 | 719 | 2,239,000 |
| 2005/11/09 | 722 | 728 | 718 | 723 | 2,078,000 |
| 2005/11/08 | 735 | 739 | 726 | 731 | 2,675,000 |
| 2005/11/07 | 749 | 749 | 731 | 737 | 3,252,000 |
| 2005/11/04 | 768 | 768 | 748 | 752 | 2,649,000 |
| 2005/11/02 | 763 | 764 | 753 | 758 | 2,582,000 |
| 2005/11/01 | 758 | 760 | 750 | 760 | 2,326,000 |
| 2005/10/31 | 737 | 740 | 728 | 739 | 2,385,000 |
| 2005/10/28 | 717 | 730 | 705 | 727 | 3,839,000 |
| 2005/10/27 | 717 | 719 | 711 | 714 | 2,888,000 |
| 2005/10/26 | 714 | 715 | 703 | 707 | 3,923,000 |
| 2005/10/25 | 696 | 725 | 692 | 707 | 4,820,000 |
| 2005/10/24 | 695 | 698 | 681 | 682 | 2,412,000 |
| 2005/10/21 | 690 | 708 | 680 | 698 | 3,021,000 |
| 2005/10/20 | 719 | 720 | 696 | 698 | 2,327,000 |
| 2005/10/19 | 715 | 721 | 690 | 699 | 2,207,000 |
| 2005/10/18 | 730 | 735 | 716 | 720 | 2,110,000 |
| 2005/10/17 | 733 | 741 | 723 | 728 | 2,315,000 |
| 2005/10/14 | 735 | 735 | 723 | 725 | 2,315,000 |
| 2005/10/13 | 733 | 737 | 718 | 724 | 2,263,000 |
| 2005/10/12 | 750 | 752 | 737 | 738 | 2,350,000 |
| 2005/10/11 | 733 | 750 | 732 | 749 | 2,706,000 |
| 2005/10/07 | 743 | 752 | 730 | 732 | 3,703,000 |
| 2005/10/06 | 775 | 775 | 750 | 753 | 2,191,000 |
| 2005/10/05 | 794 | 795 | 777 | 783 | 2,603,000 |
| 2005/10/04 | 769 | 790 | 767 | 784 | 4,668,000 |
| 2005/10/03 | 765 | 766 | 752 | 761 | 3,596,000 |
| 2005/09/30 | 776 | 777 | 762 | 770 | 2,022,000 |
| 2005/09/29 | 798 | 808 | 773 | 775 | 3,420,000 |
| 2005/09/28 | 750 | 771 | 750 | 768 | 1,858,000 |
| 2005/09/27 | 743 | 749 | 740 | 748 | 1,202,000 |
| 2005/09/26 | 744 | 755 | 742 | 755 | 1,579,000 |
| 2005/09/22 | 734 | 740 | 726 | 740 | 1,122,000 |
| 2005/09/21 | 745 | 746 | 731 | 734 | 1,179,000 |
| 2005/09/20 | 728 | 741 | 727 | 741 | 1,771,000 |
| 2005/09/16 | 730 | 735 | 721 | 725 | 2,495,000 |
| 2005/09/15 | 705 | 717 | 704 | 716 | 1,163,000 |
| 2005/09/14 | 715 | 715 | 706 | 706 | 902,000 |
| 2005/09/13 | 704 | 715 | 703 | 715 | 1,065,000 |
| 2005/09/12 | 708 | 714 | 699 | 704 | 1,384,000 |
| 2005/09/09 | 702 | 706 | 698 | 703 | 4,335,000 |
| 2005/09/08 | 707 | 710 | 698 | 698 | 1,220,000 |
| 2005/09/07 | 713 | 714 | 702 | 706 | 1,277,000 |
| 2005/09/06 | 717 | 719 | 706 | 709 | 992,000 |
| 2005/09/05 | 720 | 720 | 711 | 718 | 1,312,000 |
| 2005/09/02 | 720 | 722 | 715 | 721 | 1,142,000 |
| 2005/09/01 | 716 | 726 | 715 | 719 | 1,979,000 |
| 2005/08/31 | 717 | 717 | 700 | 705 | 1,652,000 |
| 2005/08/30 | 713 | 718 | 709 | 717 | 1,589,000 |
| 2005/08/29 | 715 | 715 | 704 | 712 | 2,857,000 |
| 2005/08/26 | 706 | 710 | 699 | 708 | 2,007,000 |
| 2005/08/25 | 691 | 708 | 691 | 700 | 2,194,000 |
| 2005/08/24 | 689 | 705 | 688 | 701 | 3,771,000 |
| 2005/08/23 | 686 | 690 | 683 | 685 | 1,399,000 |
| 2005/08/22 | 681 | 689 | 672 | 685 | 1,772,000 |
| 2005/08/19 | 676 | 679 | 673 | 679 | 937,000 |
| 2005/08/18 | 677 | 678 | 673 | 675 | 857,000 |
| 2005/08/17 | 680 | 683 | 676 | 677 | 1,796,000 |
| 2005/08/16 | 680 | 680 | 676 | 677 | 827,000 |
| 2005/08/15 | 682 | 682 | 674 | 675 | 1,296,000 |
| 2005/08/12 | 684 | 686 | 679 | 681 | 2,372,000 |
| 2005/08/11 | 678 | 683 | 671 | 679 | 1,761,000 |
| 2005/08/10 | 675 | 680 | 669 | 680 | 1,805,000 |
| 2005/08/09 | 666 | 677 | 664 | 665 | 1,365,000 |
| 2005/08/08 | 650 | 669 | 641 | 666 | 2,381,000 |
| 2005/08/05 | 665 | 678 | 655 | 660 | 2,241,000 |
| 2005/08/04 | 685 | 685 | 647 | 665 | 3,087,000 |
| 2005/08/03 | 688 | 691 | 680 | 687 | 4,482,000 |
| 2005/08/02 | 663 | 685 | 662 | 678 | 6,401,000 |
| 2005/08/01 | 654 | 660 | 654 | 656 | 1,435,000 |
| 2005/07/29 | 655 | 657 | 646 | 657 | 2,596,000 |
| 2005/07/28 | 660 | 660 | 654 | 654 | 1,230,000 |
| 2005/07/27 | 638 | 661 | 635 | 655 | 3,280,000 |
| 2005/07/26 | 657 | 657 | 649 | 649 | 1,004,000 |
| 2005/07/25 | 658 | 664 | 655 | 656 | 991,000 |
| 2005/07/22 | 665 | 665 | 652 | 656 | 2,248,000 |
| 2005/07/21 | 666 | 669 | 665 | 666 | 1,879,000 |
| 2005/07/20 | 664 | 667 | 662 | 665 | 1,898,000 |
| 2005/07/19 | 663 | 667 | 660 | 663 | 1,192,000 |
| 2005/07/15 | 664 | 666 | 656 | 657 | 1,489,000 |
| 2005/07/14 | 662 | 666 | 659 | 664 | 1,299,000 |
| 2005/07/13 | 659 | 660 | 653 | 657 | 1,497,000 |
| 2005/07/12 | 660 | 664 | 656 | 658 | 1,079,000 |
| 2005/07/11 | 666 | 667 | 661 | 662 | 987,000 |
| 2005/07/08 | 668 | 668 | 656 | 660 | 2,387,000 |
| 2005/07/07 | 668 | 669 | 651 | 668 | 2,039,000 |
| 2005/07/06 | 660 | 667 | 657 | 667 | 2,112,000 |
| 2005/07/05 | 660 | 663 | 652 | 652 | 1,741,000 |
| 2005/07/04 | 651 | 657 | 651 | 656 | 2,203,000 |
| 2005/07/01 | 644 | 650 | 640 | 647 | 1,729,000 |
| 2005/06/30 | 638 | 643 | 632 | 643 | 1,616,000 |
| 2005/06/29 | 644 | 645 | 638 | 644 | 1,285,000 |
| 2005/06/28 | 636 | 644 | 635 | 643 | 1,192,000 |
| 2005/06/27 | 641 | 643 | 635 | 639 | 887,000 |
| 2005/06/24 | 640 | 649 | 640 | 649 | 699,000 |
| 2005/06/23 | 647 | 650 | 645 | 648 | 1,339,000 |
| 2005/06/22 | 647 | 650 | 642 | 647 | 1,580,000 |
| 2005/06/21 | 645 | 647 | 633 | 646 | 2,116,000 |
| 2005/06/20 | 647 | 647 | 637 | 642 | 1,980,000 |
| 2005/06/17 | 633 | 646 | 633 | 641 | 1,821,000 |
| 2005/06/16 | 635 | 638 | 627 | 632 | 2,014,000 |
| 2005/06/15 | 644 | 655 | 635 | 635 | 9,312,000 |
| 2005/06/14 | 600 | 626 | 596 | 624 | 5,158,000 |
| 2005/06/13 | 591 | 603 | 591 | 594 | 1,512,000 |
| 2005/06/10 | 586 | 596 | 586 | 593 | 4,639,000 |
| 2005/06/09 | 591 | 595 | 586 | 590 | 1,952,000 |
| 2005/06/08 | 583 | 598 | 583 | 596 | 1,768,000 |
| 2005/06/07 | 594 | 596 | 587 | 591 | 1,310,000 |
| 2005/06/06 | 600 | 600 | 593 | 598 | 933,000 |
| 2005/06/03 | 603 | 604 | 597 | 601 | 1,166,000 |
| 2005/06/02 | 605 | 606 | 599 | 600 | 1,145,000 |
| 2005/06/01 | 605 | 609 | 599 | 602 | 1,843,000 |
| 2005/05/31 | 600 | 607 | 598 | 604 | 1,378,000 |
| 2005/05/30 | 598 | 606 | 596 | 599 | 1,177,000 |
| 2005/05/27 | 590 | 598 | 588 | 595 | 1,677,000 |
| 2005/05/26 | 600 | 601 | 576 | 590 | 1,827,000 |
| 2005/05/25 | 608 | 608 | 597 | 602 | 1,048,000 |
| 2005/05/24 | 609 | 611 | 603 | 603 | 837,000 |
| 2005/05/23 | 608 | 611 | 606 | 607 | 751,000 |
| 2005/05/20 | 602 | 615 | 602 | 604 | 2,258,000 |
| 2005/05/19 | 592 | 604 | 591 | 601 | 2,784,000 |
| 2005/05/18 | 587 | 595 | 587 | 590 | 1,774,000 |
| 2005/05/17 | 610 | 616 | 594 | 597 | 1,614,000 |
| 2005/05/16 | 620 | 620 | 603 | 606 | 1,328,000 |
| 2005/05/13 | 625 | 626 | 616 | 620 | 1,458,000 |
| 2005/05/12 | 632 | 639 | 629 | 631 | 881,000 |
| 2005/05/11 | 632 | 637 | 628 | 633 | 982,000 |
| 2005/05/10 | 636 | 640 | 633 | 635 | 763,000 |
| 2005/05/09 | 640 | 644 | 635 | 641 | 1,111,000 |
| 2005/05/06 | 628 | 639 | 625 | 639 | 1,341,000 |
| 2005/05/02 | 625 | 630 | 614 | 622 | 1,124,000 |
| 2005/04/28 | 635 | 635 | 624 | 633 | 1,577,000 |
| 2005/04/27 | 622 | 630 | 621 | 628 | 1,690,000 |
| 2005/04/26 | 633 | 644 | 622 | 630 | 3,661,000 |
| 2005/04/25 | 622 | 640 | 622 | 634 | 1,019,000 |
| 2005/04/22 | 645 | 645 | 631 | 632 | 1,920,000 |
| 2005/04/21 | 618 | 625 | 608 | 621 | 2,313,000 |
| 2005/04/20 | 638 | 647 | 634 | 638 | 1,809,000 |
| 2005/04/19 | 638 | 638 | 627 | 634 | 2,305,000 |
| 2005/04/18 | 631 | 642 | 630 | 639 | 2,711,000 |
| 2005/04/15 | 660 | 664 | 655 | 655 | 1,508,000 |
| 2005/04/14 | 669 | 673 | 665 | 670 | 1,513,000 |
| 2005/04/13 | 679 | 682 | 669 | 676 | 2,413,000 |
| 2005/04/12 | 673 | 680 | 666 | 672 | 3,584,000 |
| 2005/04/11 | 682 | 684 | 677 | 681 | 1,445,000 |
| 2005/04/08 | 682 | 690 | 681 | 686 | 4,376,000 |
| 2005/04/07 | 695 | 695 | 684 | 689 | 2,923,000 |
| 2005/04/06 | 699 | 702 | 694 | 697 | 2,182,000 |
| 2005/04/05 | 690 | 702 | 689 | 697 | 4,263,000 |
| 2005/04/04 | 685 | 691 | 683 | 686 | 2,248,000 |
| 2005/04/01 | 678 | 686 | 672 | 685 | 3,977,000 |
| 2005/03/31 | 675 | 676 | 666 | 674 | 2,977,000 |
| 2005/03/30 | 665 | 673 | 658 | 671 | 3,607,000 |
| 2005/03/29 | 676 | 681 | 655 | 664 | 5,246,000 |
| 2005/03/28 | 659 | 676 | 659 | 670 | 3,411,000 |
| 2005/03/25 | 657 | 659 | 654 | 658 | 1,564,000 |
| 2005/03/24 | 653 | 658 | 650 | 655 | 1,859,000 |
| 2005/03/23 | 651 | 651 | 641 | 651 | 1,671,000 |
| 2005/03/22 | 657 | 657 | 648 | 651 | 1,382,000 |
| 2005/03/18 | 640 | 655 | 640 | 651 | 2,063,000 |
| 2005/03/17 | 638 | 639 | 634 | 639 | 1,883,000 |
| 2005/03/16 | 650 | 652 | 644 | 648 | 1,655,000 |
| 2005/03/15 | 659 | 661 | 650 | 655 | 2,250,000 |
| 2005/03/14 | 665 | 665 | 657 | 658 | 1,698,000 |
| 2005/03/11 | 668 | 670 | 659 | 661 | 6,129,000 |
| 2005/03/10 | 664 | 671 | 664 | 671 | 1,717,000 |
| 2005/03/09 | 667 | 668 | 665 | 666 | 1,786,000 |
| 2005/03/08 | 672 | 672 | 662 | 668 | 2,373,000 |
| 2005/03/07 | 677 | 677 | 670 | 671 | 1,552,000 |
| 2005/03/04 | 668 | 674 | 666 | 674 | 1,525,000 |
| 2005/03/03 | 671 | 672 | 666 | 668 | 2,155,000 |
| 2005/03/02 | 671 | 675 | 670 | 673 | 2,710,000 |
| 2005/03/01 | 673 | 678 | 666 | 668 | 2,656,000 |
| 2005/02/28 | 671 | 672 | 666 | 669 | 2,753,000 |
| 2005/02/25 | 659 | 671 | 658 | 667 | 2,181,000 |
| 2005/02/24 | 665 | 668 | 652 | 655 | 3,081,000 |
| 2005/02/23 | 665 | 668 | 662 | 667 | 1,958,000 |
| 2005/02/22 | 686 | 690 | 666 | 669 | 4,045,000 |
| 2005/02/21 | 681 | 696 | 672 | 692 | 4,246,000 |
| 2005/02/18 | 669 | 679 | 665 | 673 | 3,120,000 |
| 2005/02/17 | 683 | 687 | 677 | 679 | 2,143,000 |
| 2005/02/16 | 700 | 700 | 683 | 688 | 1,850,000 |
| 2005/02/15 | 697 | 701 | 690 | 698 | 2,022,000 |
| 2005/02/14 | 698 | 699 | 687 | 688 | 1,651,000 |
| 2005/02/10 | 695 | 700 | 689 | 699 | 2,384,000 |
| 2005/02/09 | 702 | 703 | 697 | 702 | 1,782,000 |
| 2005/02/08 | 701 | 704 | 697 | 698 | 2,165,000 |
| 2005/02/07 | 705 | 707 | 697 | 706 | 2,785,000 |
| 2005/02/04 | 718 | 722 | 695 | 715 | 2,329,000 |
| 2005/02/03 | 726 | 729 | 718 | 722 | 1,598,000 |
| 2005/02/02 | 721 | 733 | 718 | 726 | 2,140,000 |
| 2005/02/01 | 722 | 731 | 715 | 730 | 3,465,000 |
| 2005/01/31 | 738 | 756 | 735 | 742 | 2,155,000 |
| 2005/01/28 | 738 | 742 | 727 | 742 | 2,613,000 |
| 2005/01/27 | 755 | 761 | 736 | 738 | 1,767,000 |
| 2005/01/26 | 757 | 767 | 749 | 765 | 951,000 |
| 2005/01/25 | 759 | 759 | 745 | 747 | 1,158,000 |
| 2005/01/24 | 756 | 764 | 753 | 759 | 1,034,000 |
| 2005/01/21 | 752 | 753 | 747 | 752 | 571,000 |
| 2005/01/20 | 755 | 758 | 749 | 751 | 921,000 |
| 2005/01/19 | 767 | 767 | 753 | 754 | 900,000 |
| 2005/01/18 | 757 | 765 | 752 | 757 | 1,366,000 |
| 2005/01/17 | 774 | 774 | 759 | 759 | 1,882,000 |
| 2005/01/14 | 754 | 772 | 745 | 768 | 2,666,000 |
| 2005/01/13 | 759 | 759 | 748 | 754 | 1,120,000 |
| 2005/01/12 | 768 | 774 | 760 | 765 | 1,823,000 |
| 2005/01/11 | 766 | 785 | 763 | 783 | 1,697,000 |
| 2005/01/07 | 770 | 774 | 758 | 763 | 1,671,000 |
| 2005/01/06 | 752 | 761 | 751 | 758 | 1,598,000 |
| 2005/01/05 | 757 | 764 | 753 | 755 | 1,343,000 |
| 2005/01/04 | 752 | 767 | 752 | 762 | 747,000 |