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 |
|---|---|---|---|---|---|
| 2008/12/30 | 177 | 182 | 177 | 182 | 590,000 |
| 2008/12/29 | 180 | 181 | 176 | 177 | 690,000 |
| 2008/12/26 | 174 | 180 | 174 | 180 | 1,297,000 |
| 2008/12/25 | 172 | 174 | 171 | 172 | 975,000 |
| 2008/12/24 | 179 | 185 | 173 | 175 | 1,802,000 |
| 2008/12/22 | 180 | 185 | 180 | 184 | 1,211,000 |
| 2008/12/19 | 183 | 183 | 176 | 178 | 1,905,000 |
| 2008/12/18 | 170 | 184 | 170 | 179 | 2,354,000 |
| 2008/12/17 | 189 | 189 | 170 | 174 | 2,452,000 |
| 2008/12/16 | 183 | 190 | 176 | 184 | 1,601,000 |
| 2008/12/15 | 178 | 186 | 177 | 185 | 1,637,000 |
| 2008/12/12 | 178 | 183 | 165 | 169 | 4,248,000 |
| 2008/12/11 | 183 | 191 | 182 | 190 | 2,325,000 |
| 2008/12/10 | 179 | 190 | 176 | 188 | 2,482,000 |
| 2008/12/09 | 179 | 184 | 172 | 177 | 2,021,000 |
| 2008/12/08 | 166 | 177 | 164 | 177 | 3,118,000 |
| 2008/12/05 | 173 | 173 | 163 | 164 | 2,936,000 |
| 2008/12/04 | 175 | 177 | 164 | 167 | 2,168,000 |
| 2008/12/03 | 178 | 181 | 171 | 172 | 2,820,000 |
| 2008/12/02 | 182 | 184 | 177 | 177 | 2,994,000 |
| 2008/12/01 | 197 | 197 | 190 | 191 | 1,204,000 |
| 2008/11/28 | 197 | 201 | 193 | 198 | 1,950,000 |
| 2008/11/27 | 200 | 202 | 197 | 199 | 1,642,000 |
| 2008/11/26 | 195 | 197 | 191 | 195 | 1,994,000 |
| 2008/11/25 | 208 | 210 | 191 | 200 | 2,568,000 |
| 2008/11/21 | 185 | 202 | 182 | 200 | 3,425,000 |
| 2008/11/20 | 200 | 205 | 195 | 195 | 3,393,000 |
| 2008/11/19 | 213 | 216 | 202 | 205 | 3,012,000 |
| 2008/11/18 | 206 | 219 | 204 | 215 | 3,121,000 |
| 2008/11/17 | 207 | 216 | 202 | 211 | 1,701,000 |
| 2008/11/14 | 217 | 222 | 204 | 207 | 3,536,000 |
| 2008/11/13 | 204 | 212 | 204 | 207 | 2,724,000 |
| 2008/11/12 | 210 | 226 | 208 | 217 | 3,958,000 |
| 2008/11/11 | 222 | 225 | 213 | 213 | 3,747,000 |
| 2008/11/10 | 231 | 241 | 228 | 231 | 2,855,000 |
| 2008/11/07 | 249 | 250 | 210 | 226 | 7,591,000 |
| 2008/11/06 | 252 | 262 | 245 | 249 | 6,344,000 |
| 2008/11/05 | 253 | 267 | 249 | 261 | 3,235,000 |
| 2008/11/04 | 233 | 242 | 233 | 241 | 3,727,000 |
| 2008/10/31 | 220 | 233 | 215 | 222 | 5,042,000 |
| 2008/10/30 | 226 | 250 | 222 | 241 | 6,361,000 |
| 2008/10/29 | 256 | 257 | 230 | 246 | 4,636,000 |
| 2008/10/28 | 191 | 226 | 191 | 221 | 4,594,000 |
| 2008/10/27 | 209 | 220 | 191 | 191 | 4,362,000 |
| 2008/10/24 | 239 | 242 | 210 | 211 | 3,628,000 |
| 2008/10/23 | 242 | 243 | 229 | 234 | 6,515,000 |
| 2008/10/22 | 270 | 273 | 252 | 252 | 4,751,000 |
| 2008/10/21 | 286 | 291 | 280 | 287 | 3,580,000 |
| 2008/10/20 | 277 | 284 | 269 | 276 | 4,084,000 |
| 2008/10/17 | 272 | 285 | 268 | 276 | 3,515,000 |
| 2008/10/16 | 285 | 287 | 262 | 262 | 3,669,000 |
| 2008/10/15 | 308 | 310 | 292 | 305 | 3,794,000 |
| 2008/10/14 | 300 | 313 | 293 | 313 | 3,565,000 |
| 2008/10/10 | 252 | 275 | 252 | 259 | 6,541,000 |
| 2008/10/09 | 285 | 314 | 283 | 302 | 4,381,000 |
| 2008/10/08 | 317 | 329 | 294 | 295 | 3,963,000 |
| 2008/10/07 | 339 | 354 | 331 | 342 | 3,289,000 |
| 2008/10/06 | 379 | 381 | 361 | 364 | 2,657,000 |
| 2008/10/03 | 404 | 407 | 382 | 384 | 3,048,000 |
| 2008/10/02 | 439 | 439 | 406 | 409 | 2,364,000 |
| 2008/10/01 | 428 | 446 | 421 | 434 | 4,060,000 |
| 2008/09/30 | 415 | 430 | 405 | 422 | 2,541,000 |
| 2008/09/29 | 457 | 459 | 429 | 429 | 2,334,000 |
| 2008/09/26 | 451 | 464 | 448 | 458 | 2,099,000 |
| 2008/09/25 | 451 | 460 | 443 | 456 | 1,881,000 |
| 2008/09/24 | 466 | 470 | 455 | 460 | 3,018,000 |
| 2008/09/22 | 459 | 478 | 457 | 471 | 2,264,000 |
| 2008/09/19 | 454 | 455 | 444 | 447 | 3,042,000 |
| 2008/09/18 | 450 | 453 | 433 | 451 | 2,463,000 |
| 2008/09/17 | 445 | 461 | 442 | 460 | 3,174,000 |
| 2008/09/16 | 454 | 454 | 429 | 440 | 3,601,000 |
| 2008/09/12 | 469 | 475 | 458 | 466 | 6,236,000 |
| 2008/09/11 | 464 | 474 | 459 | 465 | 3,931,000 |
| 2008/09/10 | 477 | 499 | 476 | 489 | 2,755,000 |
| 2008/09/09 | 496 | 502 | 489 | 492 | 2,426,000 |
| 2008/09/08 | 491 | 506 | 491 | 502 | 2,590,000 |
| 2008/09/05 | 473 | 492 | 464 | 491 | 4,105,000 |
| 2008/09/04 | 513 | 515 | 486 | 488 | 5,145,000 |
| 2008/09/03 | 524 | 537 | 518 | 533 | 3,260,000 |
| 2008/09/02 | 524 | 532 | 502 | 511 | 2,982,000 |
| 2008/09/01 | 522 | 533 | 519 | 529 | 2,202,000 |
| 2008/08/29 | 534 | 536 | 510 | 536 | 3,961,000 |
| 2008/08/28 | 544 | 546 | 528 | 531 | 2,641,000 |
| 2008/08/27 | 551 | 558 | 541 | 545 | 2,144,000 |
| 2008/08/26 | 549 | 563 | 547 | 561 | 1,628,000 |
| 2008/08/25 | 553 | 566 | 551 | 557 | 1,983,000 |
| 2008/08/22 | 551 | 551 | 539 | 545 | 1,263,000 |
| 2008/08/21 | 559 | 560 | 542 | 552 | 2,119,000 |
| 2008/08/20 | 545 | 563 | 539 | 552 | 2,614,000 |
| 2008/08/19 | 561 | 564 | 541 | 550 | 1,880,000 |
| 2008/08/18 | 560 | 581 | 559 | 571 | 1,506,000 |
| 2008/08/15 | 560 | 564 | 558 | 562 | 1,405,000 |
| 2008/08/14 | 560 | 564 | 555 | 559 | 1,586,000 |
| 2008/08/13 | 560 | 569 | 556 | 560 | 1,992,000 |
| 2008/08/12 | 568 | 573 | 560 | 564 | 2,385,000 |
| 2008/08/11 | 562 | 582 | 561 | 578 | 2,657,000 |
| 2008/08/08 | 548 | 563 | 541 | 557 | 3,679,000 |
| 2008/08/07 | 565 | 571 | 548 | 553 | 2,011,000 |
| 2008/08/06 | 565 | 573 | 549 | 555 | 3,391,000 |
| 2008/08/05 | 540 | 551 | 534 | 540 | 2,686,000 |
| 2008/08/04 | 567 | 567 | 531 | 536 | 3,652,000 |
| 2008/08/01 | 571 | 576 | 557 | 557 | 4,076,000 |
| 2008/07/31 | 595 | 596 | 562 | 570 | 4,865,000 |
| 2008/07/30 | 603 | 604 | 587 | 597 | 4,246,000 |
| 2008/07/29 | 643 | 643 | 592 | 597 | 6,147,000 |
| 2008/07/28 | 643 | 650 | 630 | 633 | 3,126,000 |
| 2008/07/25 | 635 | 664 | 628 | 660 | 5,121,000 |
| 2008/07/24 | 645 | 645 | 628 | 640 | 3,177,000 |
| 2008/07/23 | 640 | 651 | 634 | 642 | 2,008,000 |
| 2008/07/22 | 626 | 642 | 619 | 642 | 2,774,000 |
| 2008/07/18 | 625 | 625 | 602 | 606 | 2,710,000 |
| 2008/07/17 | 635 | 637 | 610 | 622 | 2,672,000 |
| 2008/07/16 | 640 | 640 | 622 | 626 | 3,437,000 |
| 2008/07/15 | 629 | 631 | 610 | 614 | 2,632,000 |
| 2008/07/14 | 633 | 651 | 633 | 637 | 1,881,000 |
| 2008/07/11 | 635 | 648 | 626 | 636 | 3,566,000 |
| 2008/07/10 | 610 | 635 | 610 | 629 | 2,508,000 |
| 2008/07/09 | 634 | 635 | 616 | 618 | 2,366,000 |
| 2008/07/08 | 626 | 634 | 618 | 626 | 2,042,000 |
| 2008/07/07 | 640 | 642 | 623 | 636 | 2,255,000 |
| 2008/07/04 | 630 | 642 | 625 | 634 | 2,408,000 |
| 2008/07/03 | 632 | 632 | 611 | 621 | 4,218,000 |
| 2008/07/02 | 656 | 656 | 629 | 631 | 3,524,000 |
| 2008/07/01 | 661 | 671 | 655 | 663 | 1,694,000 |
| 2008/06/30 | 673 | 674 | 656 | 658 | 1,819,000 |
| 2008/06/27 | 666 | 676 | 662 | 670 | 1,465,000 |
| 2008/06/26 | 694 | 697 | 681 | 687 | 1,987,000 |
| 2008/06/25 | 685 | 692 | 678 | 685 | 1,164,000 |
| 2008/06/24 | 686 | 705 | 685 | 695 | 1,404,000 |
| 2008/06/23 | 683 | 685 | 664 | 675 | 2,738,000 |
| 2008/06/20 | 699 | 700 | 679 | 683 | 2,299,000 |
| 2008/06/19 | 695 | 704 | 692 | 699 | 2,495,000 |
| 2008/06/18 | 715 | 724 | 709 | 720 | 1,473,000 |
| 2008/06/17 | 725 | 730 | 719 | 724 | 1,742,000 |
| 2008/06/16 | 734 | 739 | 726 | 735 | 1,456,000 |
| 2008/06/13 | 728 | 734 | 714 | 726 | 6,845,000 |
| 2008/06/12 | 706 | 720 | 702 | 708 | 2,348,000 |
| 2008/06/11 | 703 | 719 | 702 | 713 | 1,665,000 |
| 2008/06/10 | 726 | 726 | 702 | 703 | 2,377,000 |
| 2008/06/09 | 728 | 734 | 715 | 720 | 2,057,000 |
| 2008/06/06 | 733 | 741 | 722 | 735 | 3,365,000 |
| 2008/06/05 | 730 | 731 | 715 | 726 | 2,365,000 |
| 2008/06/04 | 708 | 737 | 704 | 735 | 3,462,000 |
| 2008/06/03 | 698 | 703 | 691 | 698 | 2,606,000 |
| 2008/06/02 | 700 | 719 | 698 | 719 | 2,177,000 |
| 2008/05/30 | 688 | 707 | 687 | 705 | 2,228,000 |
| 2008/05/29 | 663 | 679 | 663 | 678 | 1,871,000 |
| 2008/05/28 | 664 | 674 | 651 | 653 | 1,803,000 |
| 2008/05/27 | 656 | 667 | 656 | 659 | 1,217,000 |
| 2008/05/26 | 666 | 668 | 651 | 651 | 1,349,000 |
| 2008/05/23 | 677 | 685 | 673 | 676 | 1,335,000 |
| 2008/05/22 | 653 | 675 | 651 | 672 | 3,296,000 |
| 2008/05/21 | 660 | 680 | 647 | 663 | 3,887,000 |
| 2008/05/20 | 667 | 672 | 646 | 657 | 2,735,000 |
| 2008/05/19 | 649 | 656 | 642 | 650 | 1,435,000 |
| 2008/05/16 | 655 | 658 | 646 | 650 | 1,519,000 |
| 2008/05/15 | 645 | 661 | 643 | 650 | 2,393,000 |
| 2008/05/14 | 644 | 647 | 631 | 640 | 3,150,000 |
| 2008/05/13 | 641 | 651 | 635 | 648 | 3,141,000 |
| 2008/05/12 | 626 | 653 | 622 | 643 | 2,705,000 |
| 2008/05/09 | 650 | 650 | 632 | 632 | 3,134,000 |
| 2008/05/08 | 643 | 652 | 637 | 643 | 2,996,000 |
| 2008/05/07 | 664 | 672 | 651 | 655 | 2,881,000 |
| 2008/05/02 | 666 | 667 | 656 | 661 | 993,000 |
| 2008/05/01 | 650 | 654 | 645 | 649 | 2,041,000 |
| 2008/04/30 | 658 | 667 | 653 | 654 | 2,610,000 |
| 2008/04/28 | 661 | 674 | 660 | 670 | 2,812,000 |
| 2008/04/25 | 693 | 694 | 654 | 666 | 4,532,000 |
| 2008/04/24 | 677 | 678 | 657 | 663 | 4,807,000 |
| 2008/04/23 | 635 | 653 | 628 | 647 | 4,265,000 |
| 2008/04/22 | 665 | 667 | 652 | 655 | 3,213,000 |
| 2008/04/21 | 700 | 705 | 687 | 690 | 3,344,000 |
| 2008/04/18 | 660 | 676 | 655 | 676 | 6,170,000 |
| 2008/04/17 | 623 | 645 | 615 | 633 | 3,197,000 |
| 2008/04/16 | 607 | 621 | 603 | 613 | 3,152,000 |
| 2008/04/15 | 614 | 622 | 613 | 617 | 1,859,000 |
| 2008/04/14 | 602 | 614 | 602 | 614 | 2,451,000 |
| 2008/04/11 | 602 | 646 | 600 | 632 | 6,019,000 |
| 2008/04/10 | 611 | 613 | 589 | 593 | 2,777,000 |
| 2008/04/09 | 619 | 631 | 612 | 618 | 3,144,000 |
| 2008/04/08 | 620 | 621 | 610 | 611 | 1,605,000 |
| 2008/04/07 | 623 | 627 | 617 | 625 | 2,145,000 |
| 2008/04/04 | 650 | 650 | 628 | 633 | 2,413,000 |
| 2008/04/03 | 631 | 649 | 615 | 649 | 4,338,000 |
| 2008/04/02 | 640 | 648 | 628 | 641 | 4,632,000 |
| 2008/04/01 | 656 | 656 | 630 | 635 | 5,342,000 |
| 2008/03/31 | 665 | 671 | 654 | 658 | 3,987,000 |
| 2008/03/28 | 682 | 688 | 668 | 685 | 2,953,000 |
| 2008/03/27 | 688 | 690 | 659 | 675 | 5,120,000 |
| 2008/03/26 | 694 | 694 | 662 | 687 | 5,556,000 |
| 2008/03/25 | 713 | 726 | 705 | 717 | 2,584,000 |
| 2008/03/24 | 707 | 716 | 704 | 707 | 1,216,000 |
| 2008/03/21 | 709 | 709 | 694 | 704 | 1,808,000 |
| 2008/03/19 | 719 | 722 | 692 | 701 | 3,729,000 |
| 2008/03/18 | 645 | 681 | 641 | 679 | 5,089,000 |
| 2008/03/17 | 663 | 663 | 630 | 645 | 3,243,000 |
| 2008/03/14 | 710 | 714 | 678 | 684 | 6,017,000 |
| 2008/03/13 | 713 | 714 | 688 | 705 | 3,929,000 |
| 2008/03/12 | 722 | 727 | 710 | 712 | 3,336,000 |
| 2008/03/11 | 675 | 702 | 662 | 702 | 4,707,000 |
| 2008/03/10 | 702 | 710 | 678 | 688 | 2,560,000 |
| 2008/03/07 | 708 | 715 | 687 | 700 | 4,777,000 |
| 2008/03/06 | 689 | 717 | 688 | 711 | 2,610,000 |
| 2008/03/05 | 706 | 711 | 688 | 688 | 3,022,000 |
| 2008/03/04 | 701 | 709 | 679 | 686 | 3,227,000 |
| 2008/03/03 | 700 | 704 | 685 | 694 | 3,713,000 |
| 2008/02/29 | 775 | 775 | 740 | 750 | 3,745,000 |
| 2008/02/28 | 753 | 788 | 741 | 781 | 5,298,000 |
| 2008/02/27 | 770 | 783 | 762 | 773 | 3,210,000 |
| 2008/02/26 | 741 | 758 | 736 | 750 | 3,317,000 |
| 2008/02/25 | 717 | 732 | 709 | 727 | 2,347,000 |
| 2008/02/22 | 701 | 720 | 694 | 709 | 2,950,000 |
| 2008/02/21 | 706 | 716 | 699 | 710 | 2,271,000 |
| 2008/02/20 | 739 | 739 | 702 | 705 | 2,001,000 |
| 2008/02/19 | 737 | 740 | 723 | 734 | 1,771,000 |
| 2008/02/18 | 715 | 732 | 710 | 722 | 1,763,000 |
| 2008/02/15 | 711 | 723 | 693 | 718 | 2,345,000 |
| 2008/02/14 | 715 | 727 | 711 | 726 | 2,436,000 |
| 2008/02/13 | 695 | 698 | 669 | 675 | 2,544,000 |
| 2008/02/12 | 688 | 697 | 678 | 691 | 2,358,000 |
| 2008/02/08 | 685 | 701 | 677 | 687 | 3,635,000 |
| 2008/02/07 | 699 | 705 | 678 | 702 | 2,802,000 |
| 2008/02/06 | 710 | 713 | 695 | 699 | 3,909,000 |
| 2008/02/05 | 745 | 751 | 720 | 726 | 4,752,000 |
| 2008/02/04 | 749 | 762 | 732 | 744 | 3,911,000 |
| 2008/02/01 | 726 | 737 | 718 | 724 | 3,581,000 |
| 2008/01/31 | 702 | 744 | 701 | 735 | 4,816,000 |
| 2008/01/30 | 689 | 714 | 681 | 692 | 7,483,000 |
| 2008/01/29 | 656 | 666 | 633 | 650 | 6,168,000 |
| 2008/01/28 | 665 | 676 | 644 | 645 | 4,455,000 |
| 2008/01/25 | 685 | 699 | 678 | 693 | 5,732,000 |
| 2008/01/24 | 629 | 634 | 614 | 625 | 3,340,000 |
| 2008/01/23 | 603 | 634 | 603 | 618 | 4,314,000 |
| 2008/01/22 | 597 | 611 | 587 | 589 | 3,225,000 |
| 2008/01/21 | 657 | 657 | 628 | 631 | 2,555,000 |
| 2008/01/18 | 631 | 648 | 621 | 643 | 3,025,000 |
| 2008/01/17 | 631 | 647 | 621 | 641 | 3,108,000 |
| 2008/01/16 | 639 | 654 | 625 | 629 | 5,537,000 |
| 2008/01/15 | 660 | 670 | 636 | 641 | 4,698,000 |
| 2008/01/11 | 662 | 688 | 655 | 659 | 4,354,000 |
| 2008/01/10 | 665 | 666 | 650 | 652 | 1,719,000 |
| 2008/01/09 | 662 | 664 | 653 | 663 | 2,192,000 |
| 2008/01/08 | 676 | 676 | 661 | 674 | 2,318,000 |
| 2008/01/07 | 672 | 684 | 667 | 675 | 2,735,000 |
| 2008/01/04 | 707 | 713 | 673 | 677 | 2,740,000 |