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 |
|---|---|---|---|---|---|
| 2009/12/30 | 325 | 325 | 320 | 321 | 865,000 |
| 2009/12/29 | 325 | 328 | 319 | 322 | 1,571,000 |
| 2009/12/28 | 321 | 329 | 321 | 325 | 2,105,000 |
| 2009/12/25 | 327 | 327 | 318 | 319 | 1,034,000 |
| 2009/12/24 | 316 | 325 | 315 | 324 | 2,493,000 |
| 2009/12/22 | 310 | 317 | 310 | 315 | 2,406,000 |
| 2009/12/21 | 313 | 313 | 307 | 308 | 890,000 |
| 2009/12/18 | 305 | 309 | 301 | 308 | 2,148,000 |
| 2009/12/17 | 312 | 316 | 311 | 312 | 1,425,000 |
| 2009/12/16 | 314 | 317 | 310 | 312 | 2,386,000 |
| 2009/12/15 | 307 | 315 | 301 | 314 | 2,211,000 |
| 2009/12/14 | 308 | 313 | 303 | 310 | 1,896,000 |
| 2009/12/11 | 304 | 309 | 298 | 308 | 4,259,000 |
| 2009/12/10 | 298 | 307 | 297 | 299 | 2,873,000 |
| 2009/12/09 | 306 | 309 | 299 | 303 | 3,716,000 |
| 2009/12/08 | 315 | 316 | 310 | 316 | 2,636,000 |
| 2009/12/07 | 315 | 325 | 315 | 325 | 4,953,000 |
| 2009/12/04 | 305 | 312 | 302 | 312 | 5,100,000 |
| 2009/12/03 | 288 | 301 | 288 | 301 | 5,754,000 |
| 2009/12/02 | 268 | 288 | 265 | 288 | 6,677,000 |
| 2009/12/01 | 258 | 274 | 252 | 273 | 4,805,000 |
| 2009/11/30 | 258 | 261 | 255 | 258 | 5,246,000 |
| 2009/11/27 | 263 | 264 | 252 | 254 | 3,897,000 |
| 2009/11/26 | 271 | 274 | 269 | 272 | 3,371,000 |
| 2009/11/25 | 277 | 277 | 266 | 275 | 3,246,000 |
| 2009/11/24 | 280 | 283 | 270 | 274 | 3,357,000 |
| 2009/11/20 | 281 | 281 | 273 | 277 | 3,912,000 |
| 2009/11/19 | 299 | 299 | 282 | 289 | 2,564,000 |
| 2009/11/18 | 294 | 298 | 289 | 298 | 2,753,000 |
| 2009/11/17 | 310 | 311 | 294 | 295 | 2,876,000 |
| 2009/11/16 | 309 | 310 | 298 | 306 | 2,115,000 |
| 2009/11/13 | 311 | 316 | 307 | 309 | 2,863,000 |
| 2009/11/12 | 328 | 332 | 315 | 316 | 2,216,000 |
| 2009/11/11 | 326 | 327 | 318 | 320 | 2,349,000 |
| 2009/11/10 | 323 | 329 | 319 | 321 | 1,894,000 |
| 2009/11/09 | 323 | 326 | 316 | 318 | 3,083,000 |
| 2009/11/06 | 328 | 330 | 325 | 327 | 964,000 |
| 2009/11/05 | 325 | 330 | 321 | 323 | 1,839,000 |
| 2009/11/04 | 332 | 332 | 325 | 331 | 1,866,000 |
| 2009/11/02 | 332 | 333 | 323 | 327 | 2,871,000 |
| 2009/10/30 | 350 | 351 | 342 | 342 | 4,015,000 |
| 2009/10/29 | 351 | 351 | 335 | 337 | 4,980,000 |
| 2009/10/28 | 381 | 382 | 367 | 369 | 2,504,000 |
| 2009/10/27 | 380 | 391 | 379 | 384 | 2,961,000 |
| 2009/10/26 | 373 | 388 | 372 | 382 | 1,854,000 |
| 2009/10/23 | 384 | 384 | 372 | 378 | 2,025,000 |
| 2009/10/22 | 369 | 381 | 369 | 381 | 2,561,000 |
| 2009/10/21 | 385 | 386 | 375 | 379 | 2,247,000 |
| 2009/10/20 | 391 | 392 | 384 | 384 | 2,403,000 |
| 2009/10/19 | 373 | 383 | 368 | 381 | 2,128,000 |
| 2009/10/16 | 380 | 389 | 376 | 380 | 3,443,000 |
| 2009/10/15 | 369 | 380 | 368 | 376 | 2,551,000 |
| 2009/10/14 | 373 | 374 | 358 | 364 | 3,286,000 |
| 2009/10/13 | 361 | 370 | 360 | 368 | 1,737,000 |
| 2009/10/09 | 355 | 361 | 346 | 356 | 3,254,000 |
| 2009/10/08 | 340 | 353 | 327 | 350 | 3,572,000 |
| 2009/10/07 | 324 | 336 | 318 | 335 | 2,882,000 |
| 2009/10/06 | 323 | 331 | 313 | 319 | 4,775,000 |
| 2009/10/05 | 319 | 319 | 306 | 308 | 1,803,000 |
| 2009/10/02 | 330 | 330 | 319 | 324 | 2,424,000 |
| 2009/10/01 | 336 | 338 | 330 | 336 | 1,733,000 |
| 2009/09/30 | 341 | 344 | 335 | 341 | 2,607,000 |
| 2009/09/29 | 343 | 348 | 341 | 343 | 1,758,000 |
| 2009/09/28 | 341 | 342 | 331 | 342 | 2,858,000 |
| 2009/09/25 | 354 | 358 | 350 | 356 | 2,260,000 |
| 2009/09/24 | 336 | 364 | 336 | 364 | 4,712,000 |
| 2009/09/18 | 340 | 341 | 330 | 338 | 2,215,000 |
| 2009/09/17 | 352 | 355 | 346 | 352 | 1,387,000 |
| 2009/09/16 | 347 | 352 | 342 | 342 | 2,432,000 |
| 2009/09/15 | 347 | 351 | 333 | 338 | 2,124,000 |
| 2009/09/14 | 358 | 360 | 342 | 342 | 2,123,000 |
| 2009/09/11 | 368 | 371 | 359 | 364 | 4,116,000 |
| 2009/09/10 | 362 | 370 | 356 | 368 | 1,721,000 |
| 2009/09/09 | 361 | 364 | 357 | 363 | 3,561,000 |
| 2009/09/08 | 368 | 372 | 358 | 366 | 3,219,000 |
| 2009/09/07 | 362 | 370 | 362 | 363 | 3,805,000 |
| 2009/09/04 | 372 | 377 | 365 | 370 | 2,323,000 |
| 2009/09/03 | 385 | 388 | 374 | 375 | 2,106,000 |
| 2009/09/02 | 382 | 392 | 381 | 390 | 2,795,000 |
| 2009/09/01 | 384 | 396 | 381 | 392 | 2,631,000 |
| 2009/08/31 | 400 | 407 | 384 | 385 | 3,362,000 |
| 2009/08/28 | 405 | 409 | 395 | 399 | 3,555,000 |
| 2009/08/27 | 411 | 411 | 392 | 397 | 3,286,000 |
| 2009/08/26 | 414 | 417 | 408 | 410 | 6,083,000 |
| 2009/08/25 | 405 | 422 | 405 | 419 | 7,880,000 |
| 2009/08/24 | 396 | 402 | 393 | 400 | 3,960,000 |
| 2009/08/21 | 395 | 395 | 375 | 381 | 3,172,000 |
| 2009/08/20 | 392 | 393 | 378 | 391 | 5,426,000 |
| 2009/08/19 | 369 | 380 | 369 | 372 | 3,415,000 |
| 2009/08/18 | 361 | 372 | 360 | 372 | 2,915,000 |
| 2009/08/17 | 372 | 373 | 365 | 366 | 2,510,000 |
| 2009/08/14 | 363 | 384 | 360 | 378 | 6,977,000 |
| 2009/08/13 | 356 | 357 | 345 | 353 | 3,046,000 |
| 2009/08/12 | 358 | 359 | 347 | 349 | 4,008,000 |
| 2009/08/11 | 376 | 378 | 366 | 368 | 3,177,000 |
| 2009/08/10 | 359 | 374 | 354 | 372 | 5,517,000 |
| 2009/08/07 | 353 | 360 | 350 | 358 | 5,428,000 |
| 2009/08/06 | 323 | 357 | 323 | 350 | 6,204,000 |
| 2009/08/05 | 333 | 335 | 323 | 323 | 3,775,000 |
| 2009/08/04 | 339 | 342 | 331 | 333 | 3,421,000 |
| 2009/08/03 | 317 | 332 | 313 | 332 | 3,886,000 |
| 2009/07/31 | 317 | 320 | 311 | 316 | 1,864,000 |
| 2009/07/30 | 318 | 319 | 309 | 312 | 2,806,000 |
| 2009/07/29 | 309 | 325 | 306 | 315 | 4,168,000 |
| 2009/07/28 | 305 | 314 | 303 | 310 | 2,950,000 |
| 2009/07/27 | 287 | 305 | 287 | 301 | 2,509,000 |
| 2009/07/24 | 302 | 302 | 293 | 297 | 2,501,000 |
| 2009/07/23 | 282 | 296 | 282 | 292 | 3,067,000 |
| 2009/07/22 | 278 | 282 | 273 | 281 | 1,460,000 |
| 2009/07/21 | 273 | 278 | 266 | 278 | 1,216,000 |
| 2009/07/17 | 262 | 268 | 261 | 264 | 1,092,000 |
| 2009/07/16 | 275 | 277 | 261 | 262 | 2,046,000 |
| 2009/07/15 | 262 | 265 | 258 | 262 | 1,833,000 |
| 2009/07/14 | 250 | 264 | 250 | 258 | 3,049,000 |
| 2009/07/13 | 257 | 260 | 240 | 241 | 3,833,000 |
| 2009/07/10 | 268 | 274 | 262 | 262 | 3,396,000 |
| 2009/07/09 | 273 | 282 | 269 | 270 | 2,755,000 |
| 2009/07/08 | 277 | 277 | 263 | 267 | 2,058,000 |
| 2009/07/07 | 291 | 292 | 276 | 281 | 1,534,000 |
| 2009/07/06 | 294 | 295 | 289 | 291 | 994,000 |
| 2009/07/03 | 296 | 300 | 293 | 299 | 1,141,000 |
| 2009/07/02 | 296 | 306 | 296 | 304 | 1,889,000 |
| 2009/07/01 | 301 | 307 | 296 | 297 | 1,446,000 |
| 2009/06/30 | 305 | 310 | 301 | 301 | 1,049,000 |
| 2009/06/29 | 307 | 308 | 298 | 300 | 1,281,000 |
| 2009/06/26 | 292 | 304 | 288 | 302 | 3,334,000 |
| 2009/06/25 | 273 | 289 | 273 | 284 | 1,568,000 |
| 2009/06/24 | 273 | 280 | 272 | 274 | 1,596,000 |
| 2009/06/23 | 277 | 278 | 269 | 273 | 1,792,000 |
| 2009/06/22 | 284 | 288 | 279 | 286 | 1,170,000 |
| 2009/06/19 | 296 | 296 | 282 | 287 | 1,702,000 |
| 2009/06/18 | 296 | 296 | 283 | 286 | 1,078,000 |
| 2009/06/17 | 288 | 300 | 285 | 291 | 3,443,000 |
| 2009/06/16 | 308 | 308 | 298 | 298 | 1,540,000 |
| 2009/06/15 | 318 | 321 | 311 | 312 | 1,403,000 |
| 2009/06/12 | 311 | 326 | 309 | 323 | 5,691,000 |
| 2009/06/11 | 323 | 328 | 322 | 326 | 1,229,000 |
| 2009/06/10 | 315 | 320 | 311 | 320 | 1,786,000 |
| 2009/06/09 | 320 | 327 | 314 | 316 | 2,322,000 |
| 2009/06/08 | 303 | 319 | 303 | 319 | 2,514,000 |
| 2009/06/05 | 300 | 305 | 297 | 305 | 2,224,000 |
| 2009/06/04 | 291 | 295 | 289 | 293 | 1,436,000 |
| 2009/06/03 | 290 | 292 | 287 | 290 | 936,000 |
| 2009/06/02 | 287 | 292 | 285 | 289 | 1,705,000 |
| 2009/06/01 | 276 | 284 | 274 | 283 | 1,202,000 |
| 2009/05/29 | 280 | 283 | 277 | 280 | 1,921,000 |
| 2009/05/28 | 267 | 278 | 267 | 275 | 2,494,000 |
| 2009/05/27 | 288 | 288 | 272 | 274 | 2,532,000 |
| 2009/05/26 | 286 | 289 | 277 | 279 | 1,809,000 |
| 2009/05/25 | 287 | 294 | 286 | 290 | 1,805,000 |
| 2009/05/22 | 289 | 295 | 285 | 292 | 1,587,000 |
| 2009/05/21 | 295 | 295 | 290 | 294 | 1,368,000 |
| 2009/05/20 | 294 | 298 | 287 | 296 | 2,838,000 |
| 2009/05/19 | 290 | 295 | 274 | 279 | 2,928,000 |
| 2009/05/18 | 284 | 284 | 272 | 280 | 1,409,000 |
| 2009/05/15 | 277 | 285 | 271 | 283 | 1,856,000 |
| 2009/05/14 | 292 | 294 | 273 | 276 | 2,637,000 |
| 2009/05/13 | 298 | 307 | 293 | 297 | 2,087,000 |
| 2009/05/12 | 300 | 301 | 295 | 297 | 2,190,000 |
| 2009/05/11 | 310 | 315 | 304 | 309 | 2,162,000 |
| 2009/05/08 | 310 | 313 | 305 | 313 | 2,494,000 |
| 2009/05/07 | 295 | 319 | 293 | 318 | 5,997,000 |
| 2009/05/01 | 287 | 288 | 277 | 285 | 2,285,000 |
| 2009/04/30 | 279 | 290 | 278 | 282 | 2,446,000 |
| 2009/04/28 | 291 | 303 | 273 | 275 | 3,732,000 |
| 2009/04/27 | 292 | 299 | 287 | 294 | 4,444,000 |
| 2009/04/24 | 281 | 298 | 276 | 295 | 7,446,000 |
| 2009/04/23 | 268 | 278 | 260 | 276 | 3,689,000 |
| 2009/04/22 | 270 | 270 | 258 | 258 | 3,058,000 |
| 2009/04/21 | 264 | 271 | 260 | 271 | 2,076,000 |
| 2009/04/20 | 271 | 274 | 265 | 273 | 2,324,000 |
| 2009/04/17 | 276 | 279 | 268 | 271 | 2,527,000 |
| 2009/04/16 | 281 | 289 | 271 | 272 | 2,535,000 |
| 2009/04/15 | 263 | 280 | 260 | 278 | 3,307,000 |
| 2009/04/14 | 290 | 292 | 269 | 273 | 3,336,000 |
| 2009/04/13 | 275 | 287 | 274 | 282 | 1,861,000 |
| 2009/04/10 | 272 | 278 | 266 | 272 | 3,411,000 |
| 2009/04/09 | 253 | 260 | 252 | 257 | 1,600,000 |
| 2009/04/08 | 257 | 258 | 242 | 245 | 2,757,000 |
| 2009/04/07 | 250 | 262 | 250 | 256 | 2,436,000 |
| 2009/04/06 | 254 | 257 | 247 | 249 | 2,696,000 |
| 2009/04/03 | 257 | 259 | 224 | 235 | 8,031,000 |
| 2009/04/02 | 230 | 258 | 230 | 252 | 3,833,000 |
| 2009/04/01 | 218 | 229 | 218 | 228 | 1,530,000 |
| 2009/03/31 | 209 | 223 | 208 | 215 | 2,398,000 |
| 2009/03/30 | 229 | 233 | 209 | 211 | 1,759,000 |
| 2009/03/27 | 228 | 231 | 225 | 227 | 1,402,000 |
| 2009/03/26 | 224 | 225 | 218 | 223 | 1,296,000 |
| 2009/03/25 | 216 | 221 | 212 | 220 | 1,873,000 |
| 2009/03/24 | 218 | 219 | 210 | 218 | 2,720,000 |
| 2009/03/23 | 201 | 209 | 200 | 208 | 1,134,000 |
| 2009/03/19 | 205 | 206 | 199 | 202 | 1,564,000 |
| 2009/03/18 | 215 | 215 | 206 | 208 | 1,426,000 |
| 2009/03/17 | 206 | 212 | 204 | 211 | 1,950,000 |
| 2009/03/16 | 208 | 209 | 201 | 203 | 1,961,000 |
| 2009/03/13 | 196 | 198 | 193 | 196 | 3,845,000 |
| 2009/03/12 | 188 | 192 | 186 | 186 | 873,000 |
| 2009/03/11 | 190 | 192 | 185 | 191 | 1,409,000 |
| 2009/03/10 | 180 | 184 | 180 | 182 | 731,000 |
| 2009/03/09 | 183 | 184 | 181 | 182 | 863,000 |
| 2009/03/06 | 186 | 187 | 180 | 182 | 1,559,000 |
| 2009/03/05 | 188 | 192 | 187 | 188 | 1,299,000 |
| 2009/03/04 | 177 | 185 | 177 | 185 | 2,360,000 |
| 2009/03/03 | 171 | 180 | 168 | 177 | 1,638,000 |
| 2009/03/02 | 177 | 178 | 175 | 176 | 1,150,000 |
| 2009/02/27 | 180 | 185 | 179 | 182 | 1,049,000 |
| 2009/02/26 | 177 | 186 | 177 | 181 | 1,673,000 |
| 2009/02/25 | 176 | 180 | 171 | 180 | 2,425,000 |
| 2009/02/24 | 173 | 175 | 168 | 171 | 1,643,000 |
| 2009/02/23 | 173 | 175 | 169 | 175 | 1,941,000 |
| 2009/02/20 | 182 | 184 | 176 | 178 | 2,380,000 |
| 2009/02/19 | 180 | 187 | 180 | 187 | 2,080,000 |
| 2009/02/18 | 175 | 179 | 174 | 179 | 1,227,000 |
| 2009/02/17 | 178 | 178 | 175 | 176 | 861,000 |
| 2009/02/16 | 177 | 181 | 175 | 177 | 1,291,000 |
| 2009/02/13 | 181 | 184 | 179 | 182 | 1,902,000 |
| 2009/02/12 | 174 | 179 | 174 | 178 | 1,620,000 |
| 2009/02/10 | 175 | 179 | 173 | 178 | 1,246,000 |
| 2009/02/09 | 178 | 179 | 171 | 171 | 1,271,000 |
| 2009/02/06 | 176 | 177 | 169 | 172 | 945,000 |
| 2009/02/05 | 172 | 174 | 167 | 171 | 1,160,000 |
| 2009/02/04 | 164 | 175 | 164 | 172 | 1,817,000 |
| 2009/02/03 | 163 | 170 | 162 | 163 | 1,328,000 |
| 2009/02/02 | 161 | 163 | 158 | 163 | 2,235,000 |
| 2009/01/30 | 162 | 164 | 159 | 161 | 1,532,000 |
| 2009/01/29 | 169 | 171 | 164 | 165 | 2,346,000 |
| 2009/01/28 | 165 | 168 | 162 | 168 | 1,448,000 |
| 2009/01/27 | 165 | 167 | 161 | 163 | 2,732,000 |
| 2009/01/26 | 161 | 166 | 160 | 160 | 1,600,000 |
| 2009/01/23 | 166 | 167 | 160 | 160 | 2,176,000 |
| 2009/01/22 | 171 | 172 | 166 | 168 | 1,807,000 |
| 2009/01/21 | 170 | 172 | 169 | 169 | 2,443,000 |
| 2009/01/20 | 181 | 186 | 176 | 176 | 2,783,000 |
| 2009/01/19 | 177 | 180 | 176 | 178 | 1,716,000 |
| 2009/01/16 | 177 | 177 | 170 | 174 | 3,660,000 |
| 2009/01/15 | 174 | 176 | 172 | 173 | 2,123,000 |
| 2009/01/14 | 183 | 186 | 177 | 179 | 3,592,000 |
| 2009/01/13 | 189 | 191 | 183 | 184 | 2,564,000 |
| 2009/01/09 | 198 | 199 | 190 | 194 | 2,984,000 |
| 2009/01/08 | 197 | 206 | 195 | 198 | 4,620,000 |
| 2009/01/07 | 191 | 211 | 190 | 206 | 5,648,000 |
| 2009/01/06 | 188 | 189 | 181 | 189 | 2,704,000 |
| 2009/01/05 | 187 | 191 | 183 | 183 | 671,000 |