いすゞ自動車(7202)の株価時系列情報
いすゞ自動車(7202)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 |
---|---|---|---|---|---|
1987/12/28 | 375 | 385 | 370 | 380 | 355,000 |
1987/12/26 | 379 | 380 | 375 | 380 | 147,000 |
1987/12/25 | 380 | 385 | 375 | 381 | 467,000 |
1987/12/24 | 398 | 400 | 388 | 390 | 366,000 |
1987/12/23 | 399 | 399 | 396 | 397 | 117,000 |
1987/12/22 | 400 | 405 | 398 | 398 | 219,000 |
1987/12/21 | 407 | 407 | 398 | 400 | 194,000 |
1987/12/18 | 401 | 405 | 398 | 404 | 321,000 |
1987/12/17 | 405 | 408 | 401 | 401 | 281,000 |
1987/12/16 | 405 | 409 | 405 | 405 | 183,000 |
1987/12/15 | 410 | 410 | 404 | 409 | 294,000 |
1987/12/14 | 413 | 415 | 400 | 405 | 628,000 |
1987/12/11 | 412 | 415 | 408 | 410 | 633,000 |
1987/12/10 | 415 | 424 | 412 | 422 | 1,331,000 |
1987/12/09 | 401 | 410 | 400 | 405 | 842,000 |
1987/12/08 | 399 | 400 | 395 | 398 | 207,000 |
1987/12/07 | 398 | 398 | 395 | 397 | 126,000 |
1987/12/05 | 391 | 400 | 390 | 400 | 174,000 |
1987/12/04 | 400 | 400 | 390 | 394 | 453,000 |
1987/12/03 | 395 | 405 | 395 | 404 | 535,000 |
1987/12/02 | 382 | 415 | 382 | 400 | 700,000 |
1987/12/01 | 385 | 390 | 380 | 390 | 152,000 |
1987/11/30 | 390 | 398 | 385 | 385 | 165,000 |
1987/11/28 | 394 | 395 | 392 | 395 | 190,000 |
1987/11/27 | 400 | 401 | 393 | 395 | 325,000 |
1987/11/26 | 400 | 400 | 396 | 400 | 187,000 |
1987/11/25 | 390 | 399 | 390 | 399 | 817,000 |
1987/11/24 | 390 | 396 | 387 | 388 | 1,163,000 |
1987/11/20 | 385 | 390 | 382 | 387 | 200,000 |
1987/11/19 | 390 | 395 | 385 | 395 | 286,000 |
1987/11/18 | 383 | 395 | 382 | 395 | 548,000 |
1987/11/17 | 397 | 398 | 381 | 381 | 338,000 |
1987/11/16 | 396 | 404 | 396 | 397 | 443,000 |
1987/11/13 | 400 | 400 | 395 | 396 | 257,000 |
1987/11/12 | 400 | 400 | 385 | 390 | 164,000 |
1987/11/11 | 390 | 395 | 365 | 370 | 220,000 |
1987/11/10 | 401 | 405 | 391 | 400 | 214,000 |
1987/11/09 | 400 | 410 | 400 | 401 | 261,000 |
1987/11/07 | 405 | 405 | 400 | 405 | 300,000 |
1987/11/06 | 410 | 410 | 404 | 406 | 284,000 |
1987/11/05 | 411 | 415 | 400 | 404 | 325,000 |
1987/11/04 | 419 | 419 | 410 | 413 | 163,000 |
1987/11/02 | 428 | 429 | 410 | 423 | 173,000 |
1987/10/31 | 426 | 433 | 415 | 430 | 139,000 |
1987/10/30 | 419 | 425 | 410 | 411 | 280,000 |
1987/10/29 | 405 | 410 | 400 | 400 | 468,000 |
1987/10/28 | 427 | 438 | 406 | 420 | 1,109,000 |
1987/10/27 | 415 | 430 | 410 | 417 | 724,000 |
1987/10/26 | 440 | 440 | 410 | 415 | 640,000 |
1987/10/24 | 431 | 439 | 431 | 435 | 359,000 |
1987/10/23 | 426 | 445 | 423 | 425 | 1,305,000 |
1987/10/22 | 470 | 490 | 423 | 423 | 1,734,000 |
1987/10/20 | 399 | 399 | 399 | 399 | 411,000 |
1987/10/19 | 477 | 480 | 477 | 479 | 536,000 |
1987/10/16 | 498 | 498 | 485 | 492 | 1,687,000 |
1987/10/15 | 493 | 499 | 493 | 497 | 2,011,000 |
1987/10/14 | 497 | 509 | 497 | 508 | 1,950,000 |
1987/10/13 | 491 | 500 | 490 | 492 | 765,000 |
1987/10/12 | 491 | 499 | 486 | 486 | 698,000 |
1987/10/09 | 508 | 512 | 501 | 501 | 1,762,000 |
1987/10/08 | 490 | 513 | 490 | 513 | 3,229,000 |
1987/10/07 | 480 | 494 | 475 | 490 | 1,074,000 |
1987/10/06 | 492 | 495 | 487 | 490 | 525,000 |
1987/10/05 | 495 | 498 | 493 | 496 | 748,000 |
1987/10/03 | 495 | 497 | 493 | 495 | 957,000 |
1987/10/02 | 495 | 498 | 490 | 498 | 1,569,000 |
1987/10/01 | 490 | 503 | 486 | 494 | 3,786,000 |
1987/09/30 | 491 | 494 | 482 | 486 | 1,379,000 |
1987/09/29 | 504 | 504 | 490 | 490 | 1,988,000 |
1987/09/28 | 485 | 505 | 484 | 505 | 4,250,000 |
1987/09/26 | 483 | 490 | 472 | 488 | 1,844,000 |
1987/09/25 | 489 | 489 | 478 | 478 | 2,176,000 |
1987/09/24 | 463 | 488 | 463 | 488 | 3,236,000 |
1987/09/22 | 455 | 467 | 451 | 463 | 1,662,000 |
1987/09/21 | 456 | 469 | 455 | 460 | 2,588,000 |
1987/09/18 | 463 | 465 | 450 | 452 | 4,175,000 |
1987/09/17 | 429 | 458 | 429 | 453 | 5,399,999 |
1987/09/16 | 434 | 438 | 425 | 431 | 1,259,000 |
1987/09/14 | 427 | 435 | 426 | 434 | 645,000 |
1987/09/11 | 413 | 419 | 413 | 415 | 483,000 |
1987/09/10 | 423 | 424 | 405 | 418 | 782,000 |
1987/09/09 | 429 | 429 | 424 | 424 | 645,000 |
1987/09/08 | 427 | 434 | 427 | 430 | 743,000 |
1987/09/07 | 426 | 435 | 425 | 432 | 780,000 |
1987/09/05 | 425 | 430 | 420 | 425 | 324,000 |
1987/09/04 | 423 | 433 | 423 | 428 | 655,000 |
1987/09/03 | 429 | 431 | 422 | 422 | 702,000 |
1987/09/02 | 433 | 435 | 427 | 432 | 1,669,000 |
1987/09/01 | 440 | 442 | 430 | 432 | 2,886,000 |
1987/08/31 | 403 | 410 | 403 | 410 | 209,000 |
1987/08/29 | 413 | 417 | 410 | 413 | 157,000 |
1987/08/28 | 405 | 415 | 405 | 415 | 756,000 |
1987/08/27 | 419 | 419 | 412 | 414 | 299,000 |
1987/08/26 | 411 | 419 | 411 | 415 | 421,000 |
1987/08/25 | 410 | 415 | 406 | 408 | 347,000 |
1987/08/24 | 410 | 420 | 410 | 418 | 366,000 |
1987/08/22 | 400 | 410 | 400 | 405 | 752,000 |
1987/08/21 | 423 | 424 | 406 | 410 | 952,000 |
1987/08/20 | 416 | 420 | 416 | 418 | 656,000 |
1987/08/19 | 426 | 429 | 419 | 429 | 2,226,000 |
1987/08/18 | 439 | 448 | 431 | 436 | 4,991,000 |
1987/08/17 | 420 | 440 | 420 | 438 | 2,632,000 |
1987/08/14 | 422 | 429 | 420 | 425 | 1,582,000 |
1987/08/13 | 434 | 434 | 425 | 425 | 2,925,000 |
1987/08/12 | 419 | 435 | 418 | 434 | 6,786,999 |
1987/08/11 | 400 | 405 | 396 | 405 | 864,000 |
1987/08/10 | 392 | 398 | 392 | 395 | 201,000 |
1987/08/07 | 402 | 405 | 392 | 397 | 697,000 |
1987/08/06 | 395 | 405 | 391 | 402 | 788,000 |
1987/08/05 | 392 | 394 | 385 | 390 | 276,000 |
1987/08/04 | 389 | 392 | 382 | 382 | 310,000 |
1987/08/03 | 391 | 396 | 387 | 390 | 133,000 |
1987/08/01 | 395 | 397 | 390 | 395 | 341,000 |
1987/07/31 | 392 | 395 | 386 | 386 | 426,000 |
1987/07/30 | 390 | 395 | 386 | 387 | 325,000 |
1987/07/29 | 380 | 395 | 376 | 395 | 559,000 |
1987/07/28 | 378 | 380 | 373 | 374 | 323,000 |
1987/07/27 | 380 | 380 | 375 | 378 | 140,000 |
1987/07/25 | 380 | 380 | 376 | 378 | 230,000 |
1987/07/24 | 380 | 383 | 375 | 380 | 154,000 |
1987/07/23 | 380 | 380 | 373 | 375 | 138,000 |
1987/07/22 | 380 | 380 | 376 | 379 | 187,000 |
1987/07/21 | 380 | 385 | 376 | 380 | 210,000 |
1987/07/20 | 388 | 389 | 380 | 380 | 234,000 |
1987/07/17 | 377 | 378 | 376 | 378 | 187,000 |
1987/07/16 | 376 | 385 | 376 | 378 | 158,000 |
1987/07/15 | 376 | 385 | 376 | 376 | 243,000 |
1987/07/14 | 376 | 385 | 376 | 376 | 250,000 |
1987/07/13 | 385 | 385 | 375 | 375 | 377,000 |
1987/07/10 | 394 | 394 | 385 | 385 | 207,000 |
1987/07/09 | 382 | 394 | 382 | 394 | 278,000 |
1987/07/08 | 395 | 395 | 386 | 390 | 279,000 |
1987/07/07 | 390 | 390 | 380 | 381 | 254,000 |
1987/07/06 | 400 | 400 | 392 | 395 | 411,000 |
1987/07/04 | 393 | 399 | 392 | 392 | 179,000 |
1987/07/03 | 398 | 399 | 391 | 393 | 441,000 |
1987/07/02 | 402 | 403 | 396 | 399 | 398,000 |
1987/07/01 | 380 | 393 | 370 | 392 | 474,000 |
1987/06/30 | 393 | 395 | 385 | 385 | 277,000 |
1987/06/29 | 392 | 397 | 390 | 390 | 249,000 |
1987/06/27 | 407 | 407 | 396 | 397 | 432,000 |
1987/06/26 | 405 | 410 | 397 | 397 | 854,000 |
1987/06/25 | 395 | 400 | 395 | 395 | 570,000 |
1987/06/24 | 415 | 415 | 402 | 405 | 1,124,000 |
1987/06/23 | 410 | 417 | 407 | 410 | 1,271,000 |
1987/06/22 | 418 | 418 | 401 | 415 | 1,400,000 |
1987/06/19 | 418 | 429 | 405 | 418 | 6,520,999 |
1987/06/18 | 405 | 416 | 401 | 415 | 8,005,999 |
1987/06/17 | 383 | 399 | 382 | 399 | 2,080,000 |
1987/06/16 | 389 | 393 | 381 | 381 | 656,000 |
1987/06/15 | 399 | 399 | 388 | 389 | 832,000 |
1987/06/12 | 394 | 395 | 386 | 394 | 1,295,000 |
1987/06/11 | 390 | 395 | 383 | 391 | 1,038,000 |
1987/06/10 | 399 | 399 | 381 | 382 | 671,000 |
1987/06/09 | 405 | 405 | 392 | 396 | 1,474,000 |
1987/06/08 | 384 | 404 | 379 | 400 | 3,650,000 |
1987/06/06 | 374 | 382 | 374 | 382 | 320,000 |
1987/06/05 | 386 | 396 | 379 | 379 | 2,158,000 |
1987/06/04 | 389 | 389 | 381 | 388 | 688,000 |
1987/06/03 | 378 | 379 | 371 | 379 | 462,000 |
1987/06/02 | 392 | 392 | 378 | 380 | 915,000 |
1987/06/01 | 387 | 393 | 383 | 389 | 1,162,000 |
1987/05/30 | 385 | 395 | 385 | 385 | 2,317,000 |
1987/05/29 | 373 | 387 | 368 | 385 | 2,712,000 |
1987/05/28 | 365 | 372 | 360 | 368 | 455,000 |
1987/05/27 | 376 | 378 | 365 | 370 | 1,396,000 |
1987/05/26 | 374 | 374 | 368 | 373 | 548,000 |
1987/05/25 | 376 | 376 | 372 | 375 | 913,000 |
1987/05/23 | 374 | 376 | 368 | 376 | 1,986,000 |
1987/05/22 | 360 | 378 | 356 | 365 | 3,730,000 |
1987/05/21 | 356 | 356 | 351 | 352 | 616,000 |
1987/05/20 | 354 | 355 | 347 | 349 | 620,000 |
1987/05/19 | 358 | 358 | 350 | 357 | 664,000 |
1987/05/18 | 348 | 350 | 348 | 348 | 158,000 |
1987/05/15 | 348 | 350 | 345 | 347 | 196,000 |
1987/05/14 | 340 | 343 | 335 | 338 | 318,000 |
1987/05/13 | 341 | 345 | 336 | 341 | 238,000 |
1987/05/12 | 353 | 354 | 346 | 346 | 386,000 |
1987/05/11 | 353 | 356 | 348 | 355 | 620,000 |
1987/05/08 | 347 | 347 | 342 | 343 | 370,000 |
1987/05/07 | 340 | 348 | 330 | 332 | 526,000 |
1987/05/06 | 361 | 361 | 340 | 340 | 460,000 |
1987/05/02 | 347 | 357 | 347 | 357 | 926,000 |
1987/05/01 | 364 | 364 | 348 | 362 | 1,963,000 |
1987/04/30 | 344 | 357 | 342 | 354 | 2,205,000 |
1987/04/28 | 334 | 339 | 323 | 339 | 807,000 |
1987/04/27 | 320 | 329 | 319 | 320 | 850,000 |
1987/04/25 | 317 | 329 | 317 | 329 | 569,000 |
1987/04/24 | 339 | 339 | 339 | 339 | 256,000 |
1987/04/23 | 329 | 329 | 324 | 324 | 408,000 |
1987/04/22 | 322 | 324 | 316 | 324 | 661,000 |
1987/04/21 | 320 | 325 | 317 | 318 | 323,000 |
1987/04/20 | 327 | 333 | 316 | 325 | 435,000 |
1987/04/17 | 336 | 341 | 326 | 337 | 455,000 |
1987/04/16 | 344 | 344 | 325 | 341 | 740,000 |
1987/04/15 | 343 | 343 | 325 | 330 | 484,000 |
1987/04/14 | 340 | 345 | 330 | 345 | 722,000 |
1987/04/13 | 323 | 329 | 311 | 315 | 323,000 |
1987/04/10 | 342 | 342 | 326 | 326 | 328,000 |
1987/04/09 | 341 | 344 | 336 | 343 | 525,000 |
1987/04/08 | 340 | 340 | 335 | 336 | 493,000 |
1987/04/07 | 339 | 340 | 333 | 335 | 233,000 |
1987/04/06 | 344 | 344 | 331 | 340 | 593,000 |
1987/04/04 | 332 | 335 | 332 | 333 | 191,000 |
1987/04/03 | 339 | 339 | 330 | 332 | 211,000 |
1987/04/02 | 335 | 340 | 328 | 340 | 252,000 |
1987/04/01 | 327 | 330 | 323 | 325 | 353,000 |
1987/03/31 | 326 | 328 | 322 | 322 | 194,000 |
1987/03/30 | 344 | 344 | 331 | 331 | 214,000 |
1987/03/28 | 349 | 349 | 339 | 345 | 848,000 |
1987/03/27 | 337 | 339 | 330 | 339 | 521,000 |
1987/03/26 | 326 | 335 | 325 | 327 | 331,000 |
1987/03/25 | 325 | 330 | 323 | 325 | 249,000 |
1987/03/24 | 340 | 340 | 330 | 339 | 392,000 |
1987/03/23 | 340 | 342 | 335 | 340 | 428,000 |
1987/03/20 | 330 | 335 | 327 | 330 | 330,000 |
1987/03/19 | 330 | 340 | 326 | 340 | 293,000 |
1987/03/18 | 328 | 334 | 323 | 330 | 520,000 |
1987/03/17 | 330 | 330 | 321 | 323 | 488,000 |
1987/03/16 | 333 | 333 | 326 | 329 | 307,000 |
1987/03/13 | 340 | 343 | 321 | 323 | 637,000 |
1987/03/12 | 335 | 354 | 335 | 345 | 1,009,000 |
1987/03/11 | 321 | 345 | 321 | 340 | 524,000 |
1987/03/10 | 331 | 336 | 321 | 326 | 333,000 |
1987/03/09 | 321 | 328 | 320 | 321 | 176,000 |
1987/03/07 | 316 | 320 | 316 | 316 | 83,000 |
1987/03/06 | 316 | 320 | 316 | 320 | 148,000 |
1987/03/05 | 321 | 321 | 316 | 316 | 322,000 |
1987/03/04 | 320 | 323 | 319 | 319 | 236,000 |
1987/03/03 | 330 | 330 | 320 | 325 | 177,000 |
1987/03/02 | 321 | 328 | 320 | 328 | 211,000 |
1987/02/28 | 325 | 326 | 321 | 321 | 122,000 |
1987/02/27 | 330 | 330 | 321 | 327 | 278,000 |
1987/02/26 | 340 | 340 | 330 | 330 | 388,000 |
1987/02/25 | 335 | 335 | 330 | 330 | 196,000 |
1987/02/24 | 357 | 357 | 336 | 345 | 423,000 |
1987/02/23 | 343 | 352 | 337 | 350 | 1,052,000 |
1987/02/20 | 340 | 340 | 335 | 336 | 438,000 |
1987/02/19 | 339 | 339 | 336 | 336 | 382,000 |
1987/02/18 | 340 | 340 | 330 | 331 | 397,000 |
1987/02/17 | 330 | 339 | 323 | 335 | 461,000 |
1987/02/16 | 325 | 325 | 315 | 316 | 246,000 |
1987/02/13 | 320 | 325 | 318 | 321 | 1,194,000 |
1987/02/12 | 326 | 330 | 320 | 325 | 171,000 |
1987/02/10 | 337 | 337 | 321 | 321 | 140,000 |
1987/02/09 | 326 | 338 | 326 | 327 | 127,000 |
1987/02/07 | 320 | 325 | 320 | 321 | 71,000 |
1987/02/06 | 341 | 344 | 321 | 321 | 535,000 |
1987/02/05 | 335 | 345 | 330 | 339 | 941,000 |
1987/02/04 | 311 | 314 | 310 | 310 | 167,000 |
1987/02/03 | 310 | 313 | 310 | 310 | 200,000 |
1987/02/02 | 310 | 315 | 310 | 310 | 123,000 |
1987/01/31 | 310 | 315 | 310 | 315 | 281,000 |
1987/01/30 | 310 | 314 | 310 | 310 | 113,000 |
1987/01/29 | 310 | 315 | 308 | 311 | 296,000 |
1987/01/28 | 315 | 318 | 315 | 316 | 178,000 |
1987/01/27 | 317 | 318 | 315 | 318 | 61,000 |
1987/01/26 | 320 | 320 | 315 | 318 | 104,000 |
1987/01/24 | 316 | 320 | 313 | 318 | 144,000 |
1987/01/23 | 315 | 319 | 315 | 319 | 150,000 |
1987/01/22 | 312 | 316 | 312 | 315 | 323,000 |
1987/01/21 | 311 | 315 | 310 | 315 | 341,000 |
1987/01/20 | 311 | 312 | 308 | 310 | 256,000 |
1987/01/19 | 312 | 313 | 312 | 312 | 203,000 |
1987/01/16 | 315 | 316 | 312 | 312 | 150,000 |
1987/01/14 | 315 | 316 | 315 | 315 | 149,000 |
1987/01/13 | 316 | 317 | 316 | 316 | 214,000 |
1987/01/12 | 316 | 322 | 315 | 317 | 133,000 |
1987/01/09 | 315 | 322 | 315 | 315 | 220,000 |
1987/01/08 | 318 | 318 | 315 | 315 | 138,000 |
1987/01/07 | 317 | 319 | 316 | 316 | 192,000 |
1987/01/06 | 315 | 323 | 315 | 316 | 128,000 |
1987/01/05 | 315 | 318 | 315 | 318 | 115,000 |