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 |
|---|---|---|---|---|---|
| 2010/12/30 | 440 | 445 | 436 | 440 | 2,063,000 |
| 2010/12/29 | 444 | 451 | 444 | 448 | 1,306,000 |
| 2010/12/28 | 438 | 452 | 436 | 445 | 3,781,000 |
| 2010/12/27 | 438 | 444 | 433 | 440 | 2,781,000 |
| 2010/12/24 | 440 | 444 | 437 | 440 | 2,321,000 |
| 2010/12/22 | 455 | 455 | 446 | 447 | 4,514,000 |
| 2010/12/21 | 437 | 451 | 434 | 449 | 8,308,000 |
| 2010/12/20 | 428 | 439 | 426 | 430 | 5,857,000 |
| 2010/12/17 | 423 | 432 | 423 | 426 | 3,237,000 |
| 2010/12/16 | 426 | 427 | 423 | 426 | 2,307,000 |
| 2010/12/15 | 426 | 430 | 422 | 424 | 3,248,000 |
| 2010/12/14 | 427 | 431 | 423 | 428 | 2,834,000 |
| 2010/12/13 | 424 | 433 | 422 | 428 | 3,098,000 |
| 2010/12/10 | 431 | 431 | 419 | 420 | 6,098,000 |
| 2010/12/09 | 436 | 438 | 429 | 431 | 2,412,000 |
| 2010/12/08 | 427 | 437 | 425 | 436 | 5,879,000 |
| 2010/12/07 | 420 | 429 | 413 | 425 | 6,233,000 |
| 2010/12/06 | 425 | 428 | 421 | 424 | 3,949,000 |
| 2010/12/03 | 427 | 429 | 420 | 422 | 3,222,000 |
| 2010/12/02 | 420 | 424 | 414 | 419 | 3,068,000 |
| 2010/12/01 | 409 | 413 | 407 | 411 | 3,408,000 |
| 2010/11/30 | 419 | 422 | 411 | 413 | 3,855,000 |
| 2010/11/29 | 420 | 429 | 419 | 422 | 4,939,000 |
| 2010/11/26 | 416 | 422 | 414 | 416 | 4,670,000 |
| 2010/11/25 | 404 | 419 | 403 | 415 | 8,366,000 |
| 2010/11/24 | 387 | 403 | 387 | 399 | 5,165,000 |
| 2010/11/22 | 386 | 402 | 386 | 398 | 5,771,000 |
| 2010/11/19 | 394 | 394 | 381 | 383 | 2,585,000 |
| 2010/11/18 | 375 | 388 | 372 | 386 | 6,601,000 |
| 2010/11/17 | 379 | 383 | 372 | 379 | 5,514,000 |
| 2010/11/16 | 378 | 389 | 375 | 387 | 5,228,000 |
| 2010/11/15 | 374 | 383 | 370 | 378 | 4,057,000 |
| 2010/11/12 | 384 | 388 | 379 | 382 | 2,961,000 |
| 2010/11/11 | 385 | 385 | 380 | 384 | 2,013,000 |
| 2010/11/10 | 376 | 379 | 373 | 379 | 2,465,000 |
| 2010/11/09 | 372 | 380 | 371 | 373 | 3,625,000 |
| 2010/11/08 | 364 | 378 | 364 | 376 | 6,448,000 |
| 2010/11/05 | 357 | 368 | 357 | 363 | 5,953,000 |
| 2010/11/04 | 354 | 355 | 347 | 351 | 5,994,000 |
| 2010/11/02 | 347 | 347 | 333 | 339 | 5,180,000 |
| 2010/11/01 | 352 | 358 | 345 | 347 | 7,649,000 |
| 2010/10/29 | 381 | 382 | 348 | 348 | 18,592,000 |
| 2010/10/28 | 404 | 410 | 400 | 405 | 5,025,000 |
| 2010/10/27 | 396 | 417 | 396 | 412 | 9,399,000 |
| 2010/10/26 | 379 | 396 | 379 | 392 | 4,668,000 |
| 2010/10/25 | 376 | 389 | 376 | 385 | 3,450,000 |
| 2010/10/22 | 371 | 383 | 371 | 381 | 4,084,000 |
| 2010/10/21 | 374 | 374 | 365 | 368 | 3,011,000 |
| 2010/10/20 | 371 | 372 | 363 | 369 | 2,345,000 |
| 2010/10/19 | 370 | 376 | 370 | 373 | 2,452,000 |
| 2010/10/18 | 372 | 377 | 371 | 373 | 2,850,000 |
| 2010/10/15 | 370 | 376 | 369 | 372 | 3,430,000 |
| 2010/10/14 | 378 | 387 | 372 | 374 | 6,360,000 |
| 2010/10/13 | 379 | 385 | 377 | 381 | 3,521,000 |
| 2010/10/12 | 384 | 389 | 370 | 373 | 4,178,000 |
| 2010/10/08 | 401 | 401 | 387 | 387 | 2,913,000 |
| 2010/10/07 | 398 | 404 | 398 | 400 | 1,971,000 |
| 2010/10/06 | 398 | 404 | 396 | 403 | 2,618,000 |
| 2010/10/05 | 397 | 399 | 386 | 396 | 4,033,000 |
| 2010/10/04 | 396 | 404 | 393 | 399 | 4,887,000 |
| 2010/10/01 | 407 | 409 | 396 | 397 | 4,380,000 |
| 2010/09/30 | 413 | 418 | 403 | 403 | 3,194,000 |
| 2010/09/29 | 411 | 420 | 411 | 416 | 3,262,000 |
| 2010/09/28 | 405 | 410 | 401 | 406 | 1,796,000 |
| 2010/09/27 | 401 | 407 | 400 | 405 | 2,542,000 |
| 2010/09/24 | 402 | 409 | 395 | 398 | 4,104,000 |
| 2010/09/22 | 410 | 412 | 405 | 407 | 2,178,000 |
| 2010/09/21 | 420 | 422 | 411 | 414 | 2,594,000 |
| 2010/09/17 | 420 | 423 | 408 | 417 | 5,622,000 |
| 2010/09/16 | 425 | 429 | 410 | 417 | 3,721,000 |
| 2010/09/15 | 404 | 423 | 402 | 418 | 4,613,000 |
| 2010/09/14 | 399 | 414 | 398 | 410 | 4,419,000 |
| 2010/09/13 | 400 | 402 | 395 | 398 | 1,971,000 |
| 2010/09/10 | 385 | 395 | 383 | 394 | 4,153,000 |
| 2010/09/09 | 387 | 390 | 384 | 385 | 1,416,000 |
| 2010/09/08 | 377 | 382 | 373 | 379 | 2,636,000 |
| 2010/09/07 | 385 | 391 | 381 | 382 | 2,265,000 |
| 2010/09/06 | 386 | 392 | 384 | 391 | 1,966,000 |
| 2010/09/03 | 380 | 383 | 379 | 382 | 2,410,000 |
| 2010/09/02 | 380 | 385 | 378 | 381 | 2,942,000 |
| 2010/09/01 | 365 | 371 | 365 | 368 | 2,911,000 |
| 2010/08/31 | 374 | 377 | 370 | 370 | 2,393,000 |
| 2010/08/30 | 387 | 390 | 380 | 383 | 1,893,000 |
| 2010/08/27 | 365 | 384 | 364 | 379 | 3,232,000 |
| 2010/08/26 | 372 | 374 | 364 | 367 | 2,976,000 |
| 2010/08/25 | 363 | 379 | 363 | 371 | 4,226,000 |
| 2010/08/24 | 365 | 373 | 362 | 370 | 2,744,000 |
| 2010/08/23 | 376 | 382 | 370 | 371 | 2,597,000 |
| 2010/08/20 | 378 | 388 | 377 | 381 | 3,623,000 |
| 2010/08/19 | 373 | 388 | 373 | 387 | 4,289,000 |
| 2010/08/18 | 374 | 381 | 373 | 373 | 3,245,000 |
| 2010/08/17 | 367 | 374 | 366 | 372 | 1,862,000 |
| 2010/08/16 | 373 | 375 | 365 | 375 | 2,671,000 |
| 2010/08/13 | 374 | 382 | 368 | 381 | 3,174,000 |
| 2010/08/12 | 363 | 377 | 358 | 376 | 4,263,000 |
| 2010/08/11 | 386 | 389 | 374 | 375 | 2,689,000 |
| 2010/08/10 | 399 | 399 | 390 | 395 | 2,141,000 |
| 2010/08/09 | 393 | 394 | 387 | 391 | 1,816,000 |
| 2010/08/06 | 384 | 401 | 383 | 399 | 4,239,000 |
| 2010/08/05 | 390 | 395 | 389 | 391 | 3,835,000 |
| 2010/08/04 | 392 | 393 | 377 | 379 | 4,202,000 |
| 2010/08/03 | 389 | 393 | 389 | 393 | 4,004,000 |
| 2010/08/02 | 384 | 391 | 383 | 386 | 4,487,000 |
| 2010/07/30 | 392 | 392 | 374 | 380 | 7,179,000 |
| 2010/07/29 | 394 | 398 | 389 | 390 | 8,781,000 |
| 2010/07/28 | 403 | 414 | 400 | 413 | 6,212,000 |
| 2010/07/27 | 389 | 402 | 389 | 396 | 4,717,000 |
| 2010/07/26 | 392 | 394 | 386 | 388 | 5,134,000 |
| 2010/07/23 | 395 | 402 | 390 | 392 | 8,294,000 |
| 2010/07/22 | 394 | 395 | 386 | 389 | 3,751,000 |
| 2010/07/21 | 422 | 423 | 391 | 393 | 6,828,000 |
| 2010/07/20 | 415 | 421 | 410 | 417 | 2,386,000 |
| 2010/07/16 | 431 | 433 | 414 | 419 | 2,984,000 |
| 2010/07/15 | 440 | 441 | 435 | 437 | 1,783,000 |
| 2010/07/14 | 436 | 447 | 434 | 444 | 3,178,000 |
| 2010/07/13 | 431 | 435 | 419 | 421 | 3,632,000 |
| 2010/07/12 | 426 | 438 | 426 | 430 | 1,850,000 |
| 2010/07/09 | 430 | 434 | 423 | 428 | 2,903,000 |
| 2010/07/08 | 430 | 432 | 422 | 425 | 2,734,000 |
| 2010/07/07 | 423 | 424 | 409 | 414 | 3,564,000 |
| 2010/07/06 | 410 | 426 | 409 | 425 | 3,582,000 |
| 2010/07/05 | 416 | 422 | 414 | 418 | 2,732,000 |
| 2010/07/02 | 417 | 425 | 416 | 422 | 3,908,000 |
| 2010/07/01 | 435 | 436 | 419 | 420 | 4,057,000 |
| 2010/06/30 | 436 | 444 | 432 | 443 | 3,297,000 |
| 2010/06/29 | 459 | 468 | 447 | 450 | 2,113,000 |
| 2010/06/28 | 469 | 471 | 459 | 462 | 2,395,000 |
| 2010/06/25 | 466 | 471 | 459 | 461 | 2,325,000 |
| 2010/06/24 | 474 | 482 | 468 | 474 | 2,269,000 |
| 2010/06/23 | 482 | 483 | 477 | 480 | 2,811,000 |
| 2010/06/22 | 497 | 502 | 488 | 490 | 3,862,000 |
| 2010/06/21 | 491 | 505 | 491 | 502 | 3,218,000 |
| 2010/06/18 | 483 | 487 | 476 | 483 | 3,397,000 |
| 2010/06/17 | 501 | 501 | 483 | 487 | 3,833,000 |
| 2010/06/16 | 500 | 509 | 500 | 501 | 3,148,000 |
| 2010/06/15 | 489 | 497 | 483 | 492 | 3,607,000 |
| 2010/06/14 | 482 | 494 | 480 | 493 | 2,853,000 |
| 2010/06/11 | 477 | 479 | 471 | 476 | 6,981,000 |
| 2010/06/10 | 448 | 472 | 444 | 470 | 7,946,000 |
| 2010/06/09 | 453 | 454 | 435 | 440 | 5,688,000 |
| 2010/06/08 | 443 | 459 | 441 | 458 | 3,978,000 |
| 2010/06/07 | 460 | 460 | 447 | 451 | 4,305,000 |
| 2010/06/04 | 467 | 477 | 466 | 468 | 3,264,000 |
| 2010/06/03 | 448 | 466 | 447 | 466 | 5,559,000 |
| 2010/06/02 | 444 | 453 | 435 | 440 | 4,431,000 |
| 2010/06/01 | 461 | 463 | 451 | 452 | 2,048,000 |
| 2010/05/31 | 450 | 467 | 450 | 460 | 2,800,000 |
| 2010/05/28 | 456 | 464 | 445 | 455 | 5,060,000 |
| 2010/05/27 | 423 | 450 | 418 | 448 | 5,459,000 |
| 2010/05/26 | 437 | 443 | 419 | 431 | 6,353,000 |
| 2010/05/25 | 454 | 457 | 427 | 434 | 5,519,000 |
| 2010/05/24 | 450 | 465 | 445 | 462 | 4,020,000 |
| 2010/05/21 | 464 | 464 | 450 | 456 | 5,933,000 |
| 2010/05/20 | 482 | 489 | 466 | 472 | 5,735,000 |
| 2010/05/19 | 460 | 487 | 457 | 482 | 9,465,000 |
| 2010/05/18 | 491 | 494 | 462 | 467 | 6,330,000 |
| 2010/05/17 | 505 | 506 | 475 | 483 | 6,896,000 |
| 2010/05/14 | 514 | 523 | 498 | 515 | 6,214,000 |
| 2010/05/13 | 496 | 522 | 495 | 517 | 6,895,000 |
| 2010/05/12 | 470 | 491 | 469 | 488 | 8,614,000 |
| 2010/05/11 | 474 | 479 | 461 | 462 | 3,866,000 |
| 2010/05/10 | 443 | 461 | 441 | 460 | 3,768,000 |
| 2010/05/07 | 436 | 457 | 435 | 451 | 4,208,000 |
| 2010/05/06 | 471 | 472 | 458 | 460 | 3,758,000 |
| 2010/04/30 | 484 | 484 | 472 | 479 | 5,677,000 |
| 2010/04/28 | 452 | 462 | 446 | 452 | 6,457,000 |
| 2010/04/27 | 450 | 464 | 433 | 460 | 8,420,000 |
| 2010/04/26 | 421 | 440 | 420 | 439 | 5,189,000 |
| 2010/04/23 | 418 | 425 | 412 | 413 | 3,852,000 |
| 2010/04/22 | 425 | 431 | 417 | 419 | 4,689,000 |
| 2010/04/21 | 413 | 427 | 410 | 425 | 5,134,000 |
| 2010/04/20 | 409 | 416 | 397 | 400 | 4,471,000 |
| 2010/04/19 | 412 | 413 | 404 | 404 | 3,322,000 |
| 2010/04/16 | 414 | 431 | 414 | 422 | 9,859,000 |
| 2010/04/15 | 395 | 410 | 390 | 407 | 4,681,000 |
| 2010/04/14 | 393 | 394 | 386 | 387 | 2,259,000 |
| 2010/04/13 | 395 | 395 | 387 | 393 | 1,712,000 |
| 2010/04/12 | 395 | 396 | 393 | 393 | 1,186,000 |
| 2010/04/09 | 388 | 394 | 384 | 388 | 4,778,000 |
| 2010/04/08 | 400 | 400 | 387 | 390 | 4,280,000 |
| 2010/04/07 | 394 | 401 | 391 | 397 | 2,874,000 |
| 2010/04/06 | 400 | 401 | 391 | 394 | 2,469,000 |
| 2010/04/05 | 397 | 404 | 396 | 401 | 2,351,000 |
| 2010/04/02 | 394 | 396 | 391 | 392 | 1,916,000 |
| 2010/04/01 | 394 | 396 | 389 | 394 | 4,012,000 |
| 2010/03/31 | 402 | 402 | 392 | 395 | 2,414,000 |
| 2010/03/30 | 394 | 403 | 391 | 402 | 2,124,000 |
| 2010/03/29 | 387 | 394 | 384 | 393 | 2,274,000 |
| 2010/03/26 | 395 | 395 | 386 | 394 | 2,190,000 |
| 2010/03/25 | 392 | 396 | 390 | 392 | 2,411,000 |
| 2010/03/24 | 394 | 401 | 392 | 394 | 2,534,000 |
| 2010/03/23 | 380 | 389 | 380 | 388 | 1,179,000 |
| 2010/03/19 | 390 | 390 | 385 | 386 | 1,922,000 |
| 2010/03/18 | 389 | 392 | 382 | 382 | 2,410,000 |
| 2010/03/17 | 379 | 393 | 378 | 388 | 3,423,000 |
| 2010/03/16 | 374 | 382 | 374 | 375 | 1,589,000 |
| 2010/03/15 | 378 | 383 | 373 | 379 | 2,348,000 |
| 2010/03/12 | 366 | 376 | 366 | 373 | 6,820,000 |
| 2010/03/11 | 358 | 362 | 356 | 360 | 1,601,000 |
| 2010/03/10 | 348 | 359 | 348 | 358 | 1,589,000 |
| 2010/03/09 | 351 | 354 | 349 | 349 | 1,084,000 |
| 2010/03/08 | 353 | 359 | 353 | 356 | 3,419,000 |
| 2010/03/05 | 337 | 346 | 336 | 345 | 1,895,000 |
| 2010/03/04 | 334 | 335 | 330 | 330 | 1,333,000 |
| 2010/03/03 | 335 | 338 | 331 | 338 | 1,274,000 |
| 2010/03/02 | 336 | 340 | 330 | 334 | 1,661,000 |
| 2010/03/01 | 336 | 339 | 329 | 338 | 826,000 |
| 2010/02/26 | 332 | 337 | 329 | 331 | 1,226,000 |
| 2010/02/25 | 334 | 337 | 328 | 329 | 1,373,000 |
| 2010/02/24 | 333 | 336 | 331 | 334 | 2,042,000 |
| 2010/02/23 | 338 | 343 | 337 | 341 | 1,359,000 |
| 2010/02/22 | 341 | 352 | 338 | 345 | 4,116,000 |
| 2010/02/19 | 331 | 337 | 326 | 326 | 2,053,000 |
| 2010/02/18 | 331 | 336 | 327 | 328 | 1,137,000 |
| 2010/02/17 | 325 | 331 | 324 | 331 | 1,910,000 |
| 2010/02/16 | 320 | 323 | 317 | 318 | 757,000 |
| 2010/02/15 | 328 | 328 | 319 | 319 | 2,151,000 |
| 2010/02/12 | 338 | 338 | 325 | 327 | 2,906,000 |
| 2010/02/10 | 336 | 340 | 334 | 337 | 2,076,000 |
| 2010/02/09 | 324 | 334 | 323 | 332 | 2,678,000 |
| 2010/02/08 | 333 | 338 | 329 | 332 | 1,736,000 |
| 2010/02/05 | 338 | 342 | 330 | 334 | 2,849,000 |
| 2010/02/04 | 365 | 365 | 343 | 346 | 2,484,000 |
| 2010/02/03 | 352 | 362 | 349 | 356 | 2,423,000 |
| 2010/02/02 | 342 | 351 | 341 | 349 | 1,365,000 |
| 2010/02/01 | 345 | 345 | 331 | 336 | 2,450,000 |
| 2010/01/29 | 344 | 347 | 339 | 340 | 2,508,000 |
| 2010/01/28 | 346 | 352 | 339 | 346 | 3,259,000 |
| 2010/01/27 | 355 | 359 | 346 | 348 | 4,000,000 |
| 2010/01/26 | 350 | 365 | 350 | 352 | 4,130,000 |
| 2010/01/25 | 340 | 353 | 334 | 349 | 4,226,000 |
| 2010/01/22 | 344 | 346 | 337 | 345 | 2,709,000 |
| 2010/01/21 | 346 | 355 | 344 | 352 | 2,450,000 |
| 2010/01/20 | 353 | 357 | 345 | 346 | 1,643,000 |
| 2010/01/19 | 350 | 351 | 344 | 345 | 1,025,000 |
| 2010/01/18 | 350 | 351 | 342 | 350 | 2,182,000 |
| 2010/01/15 | 355 | 359 | 343 | 349 | 3,354,000 |
| 2010/01/14 | 338 | 353 | 337 | 349 | 2,756,000 |
| 2010/01/13 | 334 | 343 | 333 | 337 | 2,900,000 |
| 2010/01/12 | 330 | 338 | 325 | 335 | 3,453,000 |
| 2010/01/08 | 323 | 333 | 320 | 333 | 4,198,000 |
| 2010/01/07 | 320 | 322 | 315 | 316 | 1,715,000 |
| 2010/01/06 | 321 | 323 | 316 | 320 | 1,121,000 |
| 2010/01/05 | 326 | 328 | 320 | 320 | 1,216,000 |
| 2010/01/04 | 320 | 324 | 319 | 323 | 1,299,000 |