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 |
|---|---|---|---|---|---|
| 2006/12/29 | 608 | 613 | 603 | 612 | 984,000 |
| 2006/12/28 | 604 | 609 | 599 | 603 | 1,218,000 |
| 2006/12/27 | 609 | 614 | 601 | 603 | 1,302,000 |
| 2006/12/26 | 604 | 605 | 595 | 602 | 1,030,000 |
| 2006/12/25 | 602 | 607 | 602 | 603 | 1,016,000 |
| 2006/12/22 | 598 | 609 | 596 | 609 | 2,369,000 |
| 2006/12/21 | 602 | 607 | 598 | 599 | 2,236,000 |
| 2006/12/20 | 590 | 608 | 573 | 606 | 5,932,000 |
| 2006/12/19 | 598 | 598 | 588 | 589 | 1,429,000 |
| 2006/12/18 | 602 | 604 | 595 | 598 | 1,808,000 |
| 2006/12/15 | 601 | 607 | 598 | 601 | 1,483,000 |
| 2006/12/14 | 599 | 601 | 594 | 600 | 1,547,000 |
| 2006/12/13 | 596 | 601 | 591 | 601 | 1,403,000 |
| 2006/12/12 | 599 | 599 | 591 | 597 | 1,743,000 |
| 2006/12/11 | 574 | 598 | 572 | 596 | 2,919,000 |
| 2006/12/08 | 568 | 580 | 568 | 570 | 4,128,000 |
| 2006/12/07 | 580 | 581 | 573 | 577 | 1,158,000 |
| 2006/12/06 | 573 | 578 | 571 | 575 | 1,499,000 |
| 2006/12/05 | 575 | 575 | 569 | 569 | 1,975,000 |
| 2006/12/04 | 582 | 583 | 567 | 574 | 4,579,000 |
| 2006/12/01 | 584 | 591 | 581 | 582 | 1,998,000 |
| 2006/11/30 | 583 | 589 | 581 | 589 | 1,523,000 |
| 2006/11/29 | 578 | 585 | 568 | 582 | 1,137,000 |
| 2006/11/28 | 575 | 579 | 567 | 577 | 2,266,000 |
| 2006/11/27 | 571 | 582 | 566 | 581 | 2,975,000 |
| 2006/11/24 | 570 | 583 | 570 | 581 | 2,452,000 |
| 2006/11/22 | 562 | 582 | 559 | 580 | 2,852,000 |
| 2006/11/21 | 575 | 582 | 559 | 561 | 4,381,000 |
| 2006/11/20 | 592 | 592 | 581 | 585 | 3,404,000 |
| 2006/11/17 | 592 | 594 | 589 | 590 | 1,648,000 |
| 2006/11/16 | 598 | 598 | 591 | 592 | 1,689,000 |
| 2006/11/15 | 592 | 598 | 591 | 595 | 1,704,000 |
| 2006/11/14 | 581 | 600 | 581 | 596 | 1,879,000 |
| 2006/11/13 | 594 | 596 | 582 | 591 | 1,971,000 |
| 2006/11/10 | 587 | 605 | 587 | 599 | 2,745,000 |
| 2006/11/09 | 610 | 610 | 590 | 595 | 2,610,000 |
| 2006/11/08 | 635 | 635 | 603 | 609 | 9,697,000 |
| 2006/11/07 | 589 | 590 | 577 | 587 | 3,203,000 |
| 2006/11/06 | 556 | 583 | 556 | 579 | 4,914,000 |
| 2006/11/02 | 564 | 572 | 561 | 567 | 3,190,000 |
| 2006/11/01 | 579 | 583 | 554 | 572 | 4,821,000 |
| 2006/10/31 | 580 | 589 | 577 | 578 | 2,911,000 |
| 2006/10/30 | 595 | 599 | 579 | 580 | 7,416,000 |
| 2006/10/27 | 612 | 626 | 611 | 620 | 2,741,000 |
| 2006/10/26 | 613 | 614 | 608 | 608 | 1,830,000 |
| 2006/10/25 | 611 | 616 | 610 | 613 | 1,440,000 |
| 2006/10/24 | 610 | 614 | 610 | 612 | 1,253,000 |
| 2006/10/23 | 604 | 610 | 602 | 607 | 1,100,000 |
| 2006/10/20 | 599 | 607 | 598 | 604 | 2,055,000 |
| 2006/10/19 | 594 | 598 | 593 | 595 | 2,101,000 |
| 2006/10/18 | 600 | 600 | 586 | 594 | 4,043,000 |
| 2006/10/17 | 614 | 614 | 598 | 601 | 2,376,000 |
| 2006/10/16 | 614 | 619 | 608 | 608 | 2,172,000 |
| 2006/10/13 | 601 | 607 | 598 | 604 | 4,100,000 |
| 2006/10/12 | 602 | 611 | 595 | 600 | 5,083,000 |
| 2006/10/11 | 636 | 638 | 627 | 632 | 2,361,000 |
| 2006/10/10 | 642 | 642 | 630 | 635 | 2,239,000 |
| 2006/10/06 | 634 | 646 | 630 | 644 | 2,118,000 |
| 2006/10/05 | 640 | 641 | 634 | 638 | 1,445,000 |
| 2006/10/04 | 634 | 642 | 630 | 632 | 1,742,000 |
| 2006/10/03 | 641 | 645 | 637 | 637 | 1,116,000 |
| 2006/10/02 | 644 | 653 | 639 | 648 | 2,939,000 |
| 2006/09/29 | 640 | 644 | 626 | 639 | 1,370,000 |
| 2006/09/28 | 634 | 641 | 631 | 635 | 1,213,000 |
| 2006/09/27 | 622 | 638 | 622 | 635 | 1,317,000 |
| 2006/09/26 | 623 | 627 | 615 | 621 | 1,361,000 |
| 2006/09/25 | 631 | 636 | 619 | 629 | 2,114,000 |
| 2006/09/22 | 629 | 633 | 626 | 630 | 1,851,000 |
| 2006/09/21 | 635 | 643 | 633 | 638 | 1,487,000 |
| 2006/09/20 | 640 | 646 | 631 | 634 | 2,552,000 |
| 2006/09/19 | 650 | 659 | 646 | 648 | 1,298,000 |
| 2006/09/15 | 659 | 662 | 642 | 649 | 3,603,000 |
| 2006/09/14 | 652 | 679 | 651 | 669 | 4,684,000 |
| 2006/09/13 | 665 | 671 | 645 | 652 | 3,226,000 |
| 2006/09/12 | 643 | 652 | 636 | 643 | 2,599,000 |
| 2006/09/11 | 644 | 646 | 632 | 633 | 2,055,000 |
| 2006/09/08 | 630 | 649 | 630 | 643 | 3,710,000 |
| 2006/09/07 | 650 | 653 | 636 | 638 | 1,614,000 |
| 2006/09/06 | 657 | 657 | 649 | 651 | 886,000 |
| 2006/09/05 | 650 | 658 | 645 | 656 | 1,530,000 |
| 2006/09/04 | 640 | 654 | 634 | 648 | 1,587,000 |
| 2006/09/01 | 631 | 636 | 630 | 635 | 818,000 |
| 2006/08/31 | 631 | 639 | 629 | 632 | 1,964,000 |
| 2006/08/30 | 635 | 638 | 626 | 630 | 971,000 |
| 2006/08/29 | 634 | 639 | 630 | 635 | 1,453,000 |
| 2006/08/28 | 634 | 643 | 631 | 633 | 1,177,000 |
| 2006/08/25 | 640 | 647 | 633 | 640 | 1,157,000 |
| 2006/08/24 | 638 | 643 | 626 | 637 | 1,186,000 |
| 2006/08/23 | 642 | 643 | 636 | 641 | 1,483,000 |
| 2006/08/22 | 637 | 646 | 637 | 642 | 1,529,000 |
| 2006/08/21 | 650 | 654 | 639 | 643 | 1,139,000 |
| 2006/08/18 | 650 | 650 | 638 | 646 | 932,000 |
| 2006/08/17 | 642 | 651 | 642 | 645 | 1,626,000 |
| 2006/08/16 | 635 | 644 | 632 | 642 | 1,274,000 |
| 2006/08/15 | 618 | 631 | 618 | 628 | 1,506,000 |
| 2006/08/14 | 618 | 627 | 613 | 624 | 1,436,000 |
| 2006/08/11 | 623 | 623 | 610 | 611 | 2,060,000 |
| 2006/08/10 | 616 | 623 | 613 | 618 | 1,100,000 |
| 2006/08/09 | 613 | 620 | 603 | 618 | 1,957,000 |
| 2006/08/08 | 610 | 620 | 608 | 620 | 2,245,000 |
| 2006/08/07 | 615 | 616 | 596 | 597 | 4,550,000 |
| 2006/08/04 | 632 | 632 | 616 | 621 | 2,461,000 |
| 2006/08/03 | 640 | 643 | 626 | 631 | 1,972,000 |
| 2006/08/02 | 641 | 644 | 635 | 637 | 1,517,000 |
| 2006/08/01 | 648 | 648 | 636 | 639 | 1,610,000 |
| 2006/07/31 | 660 | 660 | 647 | 648 | 1,777,000 |
| 2006/07/28 | 660 | 664 | 651 | 662 | 1,951,000 |
| 2006/07/27 | 652 | 665 | 643 | 659 | 2,398,000 |
| 2006/07/26 | 680 | 681 | 642 | 651 | 5,503,000 |
| 2006/07/25 | 670 | 683 | 663 | 681 | 2,808,000 |
| 2006/07/24 | 641 | 664 | 636 | 662 | 2,016,000 |
| 2006/07/21 | 655 | 662 | 643 | 651 | 2,304,000 |
| 2006/07/20 | 648 | 659 | 639 | 656 | 2,122,000 |
| 2006/07/19 | 635 | 642 | 628 | 631 | 1,844,000 |
| 2006/07/18 | 643 | 647 | 632 | 634 | 1,885,000 |
| 2006/07/14 | 635 | 651 | 635 | 642 | 2,510,000 |
| 2006/07/13 | 650 | 658 | 643 | 651 | 4,252,000 |
| 2006/07/12 | 665 | 669 | 656 | 660 | 1,595,000 |
| 2006/07/11 | 673 | 678 | 662 | 669 | 1,517,000 |
| 2006/07/10 | 670 | 679 | 664 | 675 | 2,939,000 |
| 2006/07/07 | 671 | 679 | 665 | 669 | 2,350,000 |
| 2006/07/06 | 663 | 670 | 657 | 661 | 1,327,000 |
| 2006/07/05 | 671 | 680 | 665 | 670 | 2,397,000 |
| 2006/07/04 | 667 | 672 | 666 | 668 | 859,000 |
| 2006/07/03 | 661 | 670 | 661 | 665 | 1,284,000 |
| 2006/06/30 | 651 | 668 | 651 | 666 | 1,936,000 |
| 2006/06/29 | 634 | 648 | 634 | 642 | 2,730,000 |
| 2006/06/28 | 643 | 650 | 636 | 637 | 1,613,000 |
| 2006/06/27 | 656 | 660 | 648 | 653 | 1,887,000 |
| 2006/06/26 | 646 | 662 | 645 | 656 | 1,928,000 |
| 2006/06/23 | 638 | 649 | 637 | 646 | 1,227,000 |
| 2006/06/22 | 635 | 657 | 632 | 652 | 1,682,000 |
| 2006/06/21 | 638 | 642 | 625 | 635 | 1,771,000 |
| 2006/06/20 | 627 | 639 | 627 | 635 | 2,123,000 |
| 2006/06/19 | 624 | 638 | 624 | 637 | 1,252,000 |
| 2006/06/16 | 625 | 642 | 625 | 632 | 2,322,000 |
| 2006/06/15 | 606 | 625 | 606 | 618 | 2,254,000 |
| 2006/06/14 | 600 | 624 | 596 | 607 | 3,371,000 |
| 2006/06/13 | 611 | 618 | 607 | 607 | 2,166,000 |
| 2006/06/12 | 609 | 633 | 604 | 631 | 3,249,000 |
| 2006/06/09 | 618 | 633 | 610 | 629 | 5,302,000 |
| 2006/06/08 | 636 | 645 | 621 | 628 | 3,893,000 |
| 2006/06/07 | 651 | 655 | 640 | 640 | 1,812,000 |
| 2006/06/06 | 656 | 660 | 653 | 655 | 1,516,000 |
| 2006/06/05 | 663 | 664 | 656 | 661 | 1,558,000 |
| 2006/06/02 | 662 | 672 | 651 | 672 | 3,211,000 |
| 2006/06/01 | 654 | 665 | 653 | 656 | 1,323,000 |
| 2006/05/31 | 669 | 669 | 649 | 653 | 1,776,000 |
| 2006/05/30 | 674 | 679 | 666 | 668 | 1,232,000 |
| 2006/05/29 | 674 | 685 | 672 | 673 | 1,713,000 |
| 2006/05/26 | 669 | 685 | 667 | 671 | 2,137,000 |
| 2006/05/25 | 675 | 680 | 663 | 671 | 2,494,000 |
| 2006/05/24 | 672 | 680 | 657 | 677 | 2,929,000 |
| 2006/05/23 | 680 | 687 | 663 | 665 | 2,660,000 |
| 2006/05/22 | 670 | 693 | 670 | 679 | 3,172,000 |
| 2006/05/19 | 656 | 676 | 656 | 674 | 3,825,000 |
| 2006/05/18 | 655 | 675 | 646 | 669 | 3,258,000 |
| 2006/05/17 | 665 | 675 | 649 | 662 | 3,113,000 |
| 2006/05/16 | 678 | 684 | 668 | 670 | 3,375,000 |
| 2006/05/15 | 671 | 676 | 654 | 670 | 3,425,000 |
| 2006/05/12 | 671 | 673 | 642 | 665 | 5,603,000 |
| 2006/05/11 | 680 | 684 | 673 | 677 | 2,659,000 |
| 2006/05/10 | 704 | 704 | 681 | 684 | 3,184,000 |
| 2006/05/09 | 697 | 703 | 695 | 695 | 2,536,000 |
| 2006/05/08 | 700 | 704 | 691 | 696 | 3,447,000 |
| 2006/05/02 | 690 | 693 | 687 | 690 | 3,285,000 |
| 2006/05/01 | 697 | 697 | 687 | 688 | 3,132,000 |
| 2006/04/28 | 695 | 695 | 687 | 694 | 4,261,000 |
| 2006/04/27 | 682 | 697 | 682 | 694 | 3,776,000 |
| 2006/04/26 | 688 | 689 | 675 | 681 | 6,053,000 |
| 2006/04/25 | 707 | 719 | 667 | 690 | 12,557,000 |
| 2006/04/24 | 719 | 723 | 703 | 704 | 3,637,000 |
| 2006/04/21 | 727 | 734 | 724 | 733 | 4,210,000 |
| 2006/04/20 | 721 | 724 | 716 | 723 | 2,552,000 |
| 2006/04/19 | 720 | 721 | 712 | 715 | 2,836,000 |
| 2006/04/18 | 710 | 715 | 704 | 713 | 3,103,000 |
| 2006/04/17 | 723 | 724 | 707 | 709 | 2,634,000 |
| 2006/04/14 | 727 | 727 | 718 | 722 | 2,528,000 |
| 2006/04/13 | 723 | 723 | 712 | 719 | 5,454,000 |
| 2006/04/12 | 722 | 726 | 721 | 722 | 4,185,000 |
| 2006/04/11 | 721 | 722 | 716 | 720 | 4,672,000 |
| 2006/04/10 | 723 | 723 | 714 | 714 | 3,860,000 |
| 2006/04/07 | 715 | 722 | 704 | 722 | 5,700,000 |
| 2006/04/06 | 716 | 720 | 709 | 714 | 6,041,000 |
| 2006/04/05 | 734 | 735 | 712 | 716 | 5,759,000 |
| 2006/04/04 | 740 | 741 | 729 | 739 | 4,135,000 |
| 2006/04/03 | 737 | 745 | 735 | 738 | 3,504,000 |
| 2006/03/31 | 755 | 755 | 737 | 740 | 1,744,000 |
| 2006/03/30 | 757 | 759 | 751 | 755 | 1,606,000 |
| 2006/03/29 | 742 | 754 | 737 | 750 | 1,648,000 |
| 2006/03/28 | 742 | 749 | 732 | 746 | 1,026,000 |
| 2006/03/27 | 753 | 754 | 743 | 746 | 1,761,000 |
| 2006/03/24 | 743 | 751 | 738 | 745 | 1,786,000 |
| 2006/03/23 | 759 | 763 | 751 | 753 | 2,717,000 |
| 2006/03/22 | 749 | 754 | 739 | 749 | 3,184,000 |
| 2006/03/20 | 721 | 738 | 720 | 734 | 1,858,000 |
| 2006/03/17 | 721 | 729 | 716 | 721 | 2,650,000 |
| 2006/03/16 | 725 | 729 | 718 | 720 | 1,941,000 |
| 2006/03/15 | 728 | 729 | 722 | 725 | 1,489,000 |
| 2006/03/14 | 735 | 741 | 722 | 722 | 2,462,000 |
| 2006/03/13 | 738 | 743 | 732 | 741 | 2,163,000 |
| 2006/03/10 | 719 | 727 | 715 | 724 | 4,307,000 |
| 2006/03/09 | 715 | 728 | 715 | 721 | 2,176,000 |
| 2006/03/08 | 732 | 732 | 712 | 714 | 2,171,000 |
| 2006/03/07 | 734 | 740 | 711 | 723 | 4,057,000 |
| 2006/03/06 | 722 | 724 | 707 | 724 | 2,359,000 |
| 2006/03/03 | 730 | 731 | 711 | 711 | 2,924,000 |
| 2006/03/02 | 732 | 735 | 728 | 730 | 1,159,000 |
| 2006/03/01 | 736 | 740 | 730 | 734 | 1,620,000 |
| 2006/02/28 | 741 | 743 | 732 | 739 | 2,067,000 |
| 2006/02/27 | 737 | 753 | 731 | 731 | 3,537,000 |
| 2006/02/24 | 759 | 759 | 733 | 738 | 3,146,000 |
| 2006/02/23 | 760 | 769 | 752 | 767 | 1,870,000 |
| 2006/02/22 | 755 | 761 | 742 | 750 | 2,043,000 |
| 2006/02/21 | 749 | 760 | 728 | 745 | 2,860,000 |
| 2006/02/20 | 759 | 767 | 751 | 758 | 2,433,000 |
| 2006/02/17 | 768 | 776 | 754 | 763 | 2,318,000 |
| 2006/02/16 | 766 | 773 | 763 | 766 | 2,007,000 |
| 2006/02/15 | 777 | 777 | 758 | 759 | 2,743,000 |
| 2006/02/14 | 779 | 785 | 767 | 779 | 2,724,000 |
| 2006/02/13 | 781 | 781 | 762 | 763 | 2,261,000 |
| 2006/02/10 | 788 | 788 | 771 | 780 | 2,695,000 |
| 2006/02/09 | 779 | 783 | 775 | 782 | 1,229,000 |
| 2006/02/08 | 791 | 791 | 773 | 774 | 2,599,000 |
| 2006/02/07 | 792 | 795 | 785 | 792 | 1,849,000 |
| 2006/02/06 | 784 | 787 | 777 | 782 | 1,889,000 |
| 2006/02/03 | 777 | 786 | 773 | 783 | 2,451,000 |
| 2006/02/02 | 786 | 792 | 773 | 777 | 3,326,000 |
| 2006/02/01 | 778 | 786 | 776 | 776 | 2,410,000 |
| 2006/01/31 | 778 | 802 | 771 | 788 | 3,642,000 |
| 2006/01/30 | 775 | 778 | 768 | 771 | 2,450,000 |
| 2006/01/27 | 765 | 765 | 747 | 765 | 1,937,000 |
| 2006/01/26 | 750 | 756 | 745 | 756 | 1,844,000 |
| 2006/01/25 | 730 | 748 | 730 | 736 | 2,225,000 |
| 2006/01/24 | 716 | 738 | 716 | 735 | 1,564,000 |
| 2006/01/23 | 719 | 727 | 713 | 716 | 3,465,000 |
| 2006/01/20 | 750 | 751 | 725 | 731 | 2,220,000 |
| 2006/01/19 | 721 | 754 | 721 | 749 | 2,733,000 |
| 2006/01/18 | 756 | 764 | 721 | 731 | 5,207,000 |
| 2006/01/17 | 755 | 768 | 751 | 751 | 1,910,000 |
| 2006/01/16 | 765 | 768 | 756 | 758 | 3,306,000 |
| 2006/01/13 | 754 | 774 | 745 | 756 | 6,392,000 |
| 2006/01/12 | 755 | 758 | 742 | 747 | 1,449,000 |
| 2006/01/11 | 750 | 758 | 750 | 755 | 2,367,000 |
| 2006/01/10 | 766 | 766 | 751 | 751 | 1,711,000 |
| 2006/01/06 | 751 | 762 | 750 | 762 | 1,907,000 |
| 2006/01/05 | 751 | 755 | 748 | 755 | 2,072,000 |
| 2006/01/04 | 757 | 758 | 749 | 755 | 615,000 |