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 |
|---|---|---|---|---|---|
| 2008/12/30 | 111 | 113 | 110 | 113 | 4,971,000 |
| 2008/12/29 | 111 | 111 | 108 | 110 | 5,344,000 |
| 2008/12/26 | 109 | 111 | 107 | 111 | 5,736,000 |
| 2008/12/25 | 108 | 109 | 106 | 107 | 4,661,000 |
| 2008/12/24 | 110 | 111 | 108 | 109 | 6,816,000 |
| 2008/12/22 | 111 | 114 | 110 | 113 | 7,979,000 |
| 2008/12/19 | 112 | 114 | 109 | 111 | 13,363,000 |
| 2008/12/18 | 103 | 111 | 102 | 109 | 19,272,000 |
| 2008/12/17 | 117 | 118 | 105 | 106 | 25,787,000 |
| 2008/12/16 | 115 | 120 | 113 | 116 | 11,953,000 |
| 2008/12/15 | 112 | 119 | 111 | 119 | 20,141,000 |
| 2008/12/12 | 117 | 119 | 106 | 107 | 24,681,000 |
| 2008/12/11 | 122 | 122 | 118 | 122 | 13,222,000 |
| 2008/12/10 | 110 | 122 | 110 | 120 | 17,683,000 |
| 2008/12/09 | 111 | 115 | 109 | 113 | 16,143,000 |
| 2008/12/08 | 102 | 108 | 100 | 106 | 17,333,000 |
| 2008/12/05 | 103 | 103 | 97 | 97 | 14,890,000 |
| 2008/12/04 | 109 | 111 | 101 | 103 | 15,814,000 |
| 2008/12/03 | 115 | 116 | 107 | 108 | 13,335,000 |
| 2008/12/02 | 111 | 119 | 109 | 113 | 20,551,000 |
| 2008/12/01 | 117 | 118 | 113 | 117 | 14,103,000 |
| 2008/11/28 | 116 | 120 | 113 | 118 | 16,064,000 |
| 2008/11/27 | 119 | 121 | 114 | 115 | 16,159,000 |
| 2008/11/26 | 122 | 125 | 117 | 117 | 17,020,000 |
| 2008/11/25 | 140 | 140 | 122 | 127 | 13,300,000 |
| 2008/11/21 | 116 | 131 | 116 | 130 | 15,664,000 |
| 2008/11/20 | 139 | 139 | 122 | 123 | 18,938,000 |
| 2008/11/19 | 158 | 161 | 146 | 148 | 12,078,000 |
| 2008/11/18 | 148 | 156 | 147 | 153 | 9,786,000 |
| 2008/11/17 | 153 | 157 | 148 | 151 | 13,342,000 |
| 2008/11/14 | 155 | 156 | 148 | 152 | 12,436,000 |
| 2008/11/13 | 148 | 150 | 145 | 145 | 17,633,000 |
| 2008/11/12 | 153 | 155 | 149 | 151 | 13,509,000 |
| 2008/11/11 | 158 | 162 | 156 | 158 | 12,393,000 |
| 2008/11/10 | 165 | 166 | 159 | 162 | 12,928,000 |
| 2008/11/07 | 146 | 159 | 142 | 156 | 25,155,000 |
| 2008/11/06 | 173 | 183 | 159 | 161 | 41,524,000 |
| 2008/11/05 | 181 | 203 | 181 | 203 | 26,067,000 |
| 2008/11/04 | 183 | 194 | 179 | 179 | 19,502,000 |
| 2008/10/31 | 172 | 178 | 165 | 168 | 15,405,000 |
| 2008/10/30 | 165 | 179 | 160 | 177 | 26,840,000 |
| 2008/10/29 | 180 | 180 | 158 | 167 | 18,647,000 |
| 2008/10/28 | 129 | 152 | 127 | 150 | 20,516,000 |
| 2008/10/27 | 153 | 157 | 124 | 124 | 18,259,000 |
| 2008/10/24 | 167 | 167 | 156 | 158 | 9,790,000 |
| 2008/10/23 | 168 | 171 | 162 | 170 | 15,910,000 |
| 2008/10/22 | 200 | 200 | 188 | 188 | 10,213,000 |
| 2008/10/21 | 211 | 212 | 198 | 210 | 14,340,000 |
| 2008/10/20 | 192 | 195 | 186 | 193 | 10,404,000 |
| 2008/10/17 | 199 | 202 | 176 | 182 | 12,747,000 |
| 2008/10/16 | 194 | 201 | 187 | 189 | 13,633,000 |
| 2008/10/15 | 225 | 225 | 211 | 216 | 15,693,000 |
| 2008/10/14 | 230 | 234 | 218 | 227 | 14,385,000 |
| 2008/10/10 | 162 | 195 | 162 | 185 | 24,196,000 |
| 2008/10/09 | 188 | 209 | 185 | 197 | 17,131,000 |
| 2008/10/08 | 204 | 210 | 186 | 192 | 19,778,000 |
| 2008/10/07 | 210 | 232 | 205 | 224 | 18,026,000 |
| 2008/10/06 | 230 | 236 | 216 | 223 | 23,732,000 |
| 2008/10/03 | 258 | 258 | 242 | 245 | 14,891,000 |
| 2008/10/02 | 281 | 281 | 258 | 263 | 13,750,000 |
| 2008/10/01 | 290 | 291 | 277 | 280 | 11,757,000 |
| 2008/09/30 | 270 | 286 | 268 | 284 | 12,934,000 |
| 2008/09/29 | 305 | 309 | 290 | 291 | 14,228,000 |
| 2008/09/26 | 327 | 331 | 314 | 325 | 10,044,000 |
| 2008/09/25 | 320 | 325 | 314 | 323 | 9,797,000 |
| 2008/09/24 | 336 | 340 | 318 | 322 | 16,497,000 |
| 2008/09/22 | 346 | 354 | 326 | 326 | 13,503,000 |
| 2008/09/19 | 313 | 340 | 312 | 336 | 16,223,000 |
| 2008/09/18 | 312 | 312 | 299 | 304 | 11,983,000 |
| 2008/09/17 | 326 | 330 | 314 | 317 | 17,225,000 |
| 2008/09/16 | 295 | 316 | 294 | 316 | 20,691,000 |
| 2008/09/12 | 314 | 322 | 307 | 320 | 19,902,000 |
| 2008/09/11 | 321 | 327 | 299 | 304 | 18,804,000 |
| 2008/09/10 | 318 | 336 | 316 | 330 | 14,034,000 |
| 2008/09/09 | 340 | 340 | 327 | 328 | 13,626,000 |
| 2008/09/08 | 333 | 348 | 331 | 344 | 20,795,000 |
| 2008/09/05 | 319 | 327 | 305 | 323 | 34,262,000 |
| 2008/09/04 | 357 | 363 | 330 | 335 | 25,968,000 |
| 2008/09/03 | 370 | 373 | 359 | 365 | 16,862,000 |
| 2008/09/02 | 391 | 395 | 376 | 380 | 11,015,000 |
| 2008/09/01 | 403 | 404 | 395 | 396 | 6,421,000 |
| 2008/08/29 | 401 | 413 | 400 | 413 | 6,291,000 |
| 2008/08/28 | 401 | 403 | 395 | 398 | 5,867,000 |
| 2008/08/27 | 408 | 408 | 394 | 396 | 9,560,000 |
| 2008/08/26 | 400 | 415 | 398 | 414 | 5,854,000 |
| 2008/08/25 | 409 | 415 | 407 | 411 | 4,837,000 |
| 2008/08/22 | 401 | 403 | 394 | 397 | 7,537,000 |
| 2008/08/21 | 414 | 415 | 398 | 405 | 9,734,000 |
| 2008/08/20 | 413 | 417 | 404 | 411 | 8,009,000 |
| 2008/08/19 | 423 | 425 | 417 | 423 | 8,050,000 |
| 2008/08/18 | 421 | 439 | 419 | 433 | 7,122,000 |
| 2008/08/15 | 416 | 427 | 416 | 426 | 5,443,000 |
| 2008/08/14 | 413 | 423 | 412 | 420 | 7,164,000 |
| 2008/08/13 | 425 | 428 | 414 | 418 | 7,152,000 |
| 2008/08/12 | 438 | 443 | 429 | 432 | 8,576,000 |
| 2008/08/11 | 434 | 445 | 429 | 439 | 8,548,000 |
| 2008/08/08 | 418 | 436 | 414 | 429 | 12,826,000 |
| 2008/08/07 | 424 | 428 | 415 | 421 | 12,145,000 |
| 2008/08/06 | 414 | 425 | 406 | 419 | 15,072,000 |
| 2008/08/05 | 409 | 415 | 390 | 394 | 22,524,000 |
| 2008/08/04 | 428 | 428 | 406 | 410 | 14,774,000 |
| 2008/08/01 | 461 | 465 | 436 | 441 | 13,281,000 |
| 2008/07/31 | 480 | 480 | 462 | 469 | 6,957,000 |
| 2008/07/30 | 484 | 486 | 472 | 476 | 5,684,000 |
| 2008/07/29 | 489 | 490 | 468 | 476 | 7,508,000 |
| 2008/07/28 | 504 | 509 | 498 | 499 | 5,758,000 |
| 2008/07/25 | 496 | 506 | 496 | 499 | 5,866,000 |
| 2008/07/24 | 508 | 516 | 501 | 513 | 8,777,000 |
| 2008/07/23 | 495 | 507 | 494 | 506 | 10,233,000 |
| 2008/07/22 | 474 | 493 | 469 | 493 | 12,358,000 |
| 2008/07/18 | 493 | 494 | 460 | 464 | 14,930,000 |
| 2008/07/17 | 495 | 499 | 486 | 487 | 7,187,000 |
| 2008/07/16 | 484 | 493 | 478 | 489 | 9,570,000 |
| 2008/07/15 | 479 | 486 | 477 | 483 | 10,048,000 |
| 2008/07/14 | 499 | 505 | 490 | 490 | 7,676,000 |
| 2008/07/11 | 509 | 509 | 493 | 498 | 9,024,000 |
| 2008/07/10 | 512 | 512 | 500 | 503 | 9,570,000 |
| 2008/07/09 | 500 | 512 | 492 | 498 | 14,514,000 |
| 2008/07/08 | 485 | 495 | 478 | 482 | 12,078,000 |
| 2008/07/07 | 481 | 483 | 470 | 482 | 8,867,000 |
| 2008/07/04 | 481 | 497 | 478 | 487 | 10,981,000 |
| 2008/07/03 | 480 | 489 | 471 | 481 | 11,706,000 |
| 2008/07/02 | 499 | 505 | 485 | 488 | 11,413,000 |
| 2008/07/01 | 507 | 521 | 506 | 509 | 6,499,000 |
| 2008/06/30 | 526 | 527 | 508 | 511 | 10,778,000 |
| 2008/06/27 | 524 | 534 | 521 | 529 | 5,135,000 |
| 2008/06/26 | 550 | 552 | 537 | 540 | 7,162,000 |
| 2008/06/25 | 540 | 543 | 526 | 542 | 7,686,000 |
| 2008/06/24 | 547 | 556 | 543 | 545 | 6,915,000 |
| 2008/06/23 | 546 | 552 | 541 | 550 | 6,307,000 |
| 2008/06/20 | 568 | 574 | 558 | 560 | 7,077,000 |
| 2008/06/19 | 580 | 582 | 565 | 571 | 7,246,000 |
| 2008/06/18 | 583 | 590 | 582 | 589 | 5,307,000 |
| 2008/06/17 | 582 | 589 | 579 | 585 | 5,835,000 |
| 2008/06/16 | 585 | 587 | 576 | 586 | 6,220,000 |
| 2008/06/13 | 583 | 589 | 569 | 575 | 16,551,000 |
| 2008/06/12 | 570 | 576 | 561 | 570 | 10,488,000 |
| 2008/06/11 | 571 | 579 | 562 | 575 | 10,268,000 |
| 2008/06/10 | 569 | 584 | 560 | 561 | 10,705,000 |
| 2008/06/09 | 557 | 567 | 553 | 562 | 6,687,000 |
| 2008/06/06 | 596 | 599 | 575 | 577 | 12,651,000 |
| 2008/06/05 | 585 | 588 | 573 | 586 | 10,230,000 |
| 2008/06/04 | 565 | 594 | 565 | 594 | 22,938,000 |
| 2008/06/03 | 555 | 569 | 554 | 567 | 11,507,000 |
| 2008/06/02 | 560 | 567 | 552 | 563 | 10,100,000 |
| 2008/05/30 | 550 | 568 | 546 | 568 | 27,765,000 |
| 2008/05/29 | 529 | 543 | 528 | 543 | 15,948,000 |
| 2008/05/28 | 525 | 533 | 517 | 521 | 10,091,000 |
| 2008/05/27 | 511 | 521 | 508 | 520 | 9,419,000 |
| 2008/05/26 | 522 | 524 | 501 | 501 | 11,348,000 |
| 2008/05/23 | 520 | 530 | 518 | 527 | 9,868,000 |
| 2008/05/22 | 504 | 524 | 499 | 520 | 12,188,000 |
| 2008/05/21 | 529 | 533 | 520 | 523 | 22,099,000 |
| 2008/05/20 | 518 | 542 | 515 | 539 | 24,206,000 |
| 2008/05/19 | 515 | 525 | 512 | 522 | 10,566,000 |
| 2008/05/16 | 523 | 524 | 509 | 513 | 8,520,000 |
| 2008/05/15 | 518 | 520 | 512 | 519 | 11,331,000 |
| 2008/05/14 | 512 | 516 | 502 | 515 | 15,166,000 |
| 2008/05/13 | 505 | 519 | 503 | 515 | 24,424,000 |
| 2008/05/12 | 491 | 491 | 477 | 485 | 9,057,000 |
| 2008/05/09 | 485 | 490 | 476 | 490 | 11,073,000 |
| 2008/05/08 | 490 | 495 | 485 | 486 | 7,141,000 |
| 2008/05/07 | 500 | 501 | 487 | 492 | 11,794,000 |
| 2008/05/02 | 502 | 505 | 493 | 498 | 10,394,000 |
| 2008/05/01 | 499 | 504 | 492 | 492 | 6,122,000 |
| 2008/04/30 | 504 | 509 | 501 | 505 | 6,294,000 |
| 2008/04/28 | 509 | 516 | 502 | 507 | 10,421,000 |
| 2008/04/25 | 497 | 503 | 491 | 497 | 7,233,000 |
| 2008/04/24 | 506 | 509 | 490 | 492 | 8,879,000 |
| 2008/04/23 | 490 | 506 | 490 | 505 | 7,767,000 |
| 2008/04/22 | 500 | 507 | 495 | 497 | 9,404,000 |
| 2008/04/21 | 523 | 528 | 516 | 520 | 10,848,000 |
| 2008/04/18 | 505 | 513 | 502 | 509 | 13,660,000 |
| 2008/04/17 | 486 | 493 | 486 | 488 | 5,574,000 |
| 2008/04/16 | 480 | 482 | 473 | 481 | 6,496,000 |
| 2008/04/15 | 474 | 477 | 465 | 475 | 6,346,000 |
| 2008/04/14 | 473 | 479 | 467 | 471 | 10,822,000 |
| 2008/04/11 | 477 | 495 | 476 | 493 | 10,995,000 |
| 2008/04/10 | 483 | 488 | 472 | 475 | 9,556,000 |
| 2008/04/09 | 486 | 492 | 479 | 488 | 8,091,000 |
| 2008/04/08 | 493 | 498 | 486 | 486 | 9,105,000 |
| 2008/04/07 | 494 | 503 | 481 | 497 | 13,459,000 |
| 2008/04/04 | 510 | 513 | 503 | 504 | 9,830,000 |
| 2008/04/03 | 514 | 517 | 507 | 514 | 9,582,000 |
| 2008/04/02 | 520 | 531 | 516 | 518 | 12,399,000 |
| 2008/04/01 | 494 | 512 | 493 | 510 | 12,675,000 |
| 2008/03/31 | 494 | 500 | 488 | 498 | 11,749,000 |
| 2008/03/28 | 489 | 511 | 487 | 504 | 16,120,000 |
| 2008/03/27 | 488 | 493 | 478 | 488 | 12,068,000 |
| 2008/03/26 | 462 | 483 | 461 | 480 | 12,316,000 |
| 2008/03/25 | 465 | 473 | 464 | 470 | 6,096,000 |
| 2008/03/24 | 455 | 465 | 452 | 460 | 6,910,000 |
| 2008/03/21 | 453 | 458 | 444 | 454 | 8,515,000 |
| 2008/03/19 | 440 | 457 | 440 | 449 | 9,728,000 |
| 2008/03/18 | 426 | 433 | 411 | 425 | 11,273,000 |
| 2008/03/17 | 418 | 432 | 408 | 428 | 15,580,000 |
| 2008/03/14 | 450 | 451 | 427 | 431 | 22,244,000 |
| 2008/03/13 | 460 | 461 | 440 | 449 | 16,203,000 |
| 2008/03/12 | 474 | 477 | 463 | 465 | 16,121,000 |
| 2008/03/11 | 418 | 457 | 416 | 454 | 15,939,000 |
| 2008/03/10 | 453 | 456 | 431 | 433 | 8,249,000 |
| 2008/03/07 | 461 | 471 | 453 | 458 | 10,620,000 |
| 2008/03/06 | 458 | 482 | 458 | 476 | 12,950,000 |
| 2008/03/05 | 463 | 466 | 452 | 459 | 15,401,000 |
| 2008/03/04 | 463 | 472 | 445 | 468 | 17,336,000 |
| 2008/03/03 | 464 | 464 | 451 | 455 | 11,984,000 |
| 2008/02/29 | 490 | 492 | 482 | 489 | 9,796,000 |
| 2008/02/28 | 497 | 506 | 496 | 500 | 11,086,000 |
| 2008/02/27 | 529 | 534 | 521 | 522 | 12,050,000 |
| 2008/02/26 | 517 | 528 | 510 | 519 | 18,671,000 |
| 2008/02/25 | 498 | 514 | 496 | 507 | 17,404,000 |
| 2008/02/22 | 479 | 491 | 473 | 488 | 8,764,000 |
| 2008/02/21 | 476 | 487 | 472 | 484 | 11,335,000 |
| 2008/02/20 | 490 | 491 | 467 | 469 | 17,700,000 |
| 2008/02/19 | 490 | 503 | 489 | 495 | 12,920,000 |
| 2008/02/18 | 486 | 494 | 480 | 485 | 13,010,000 |
| 2008/02/15 | 479 | 490 | 470 | 488 | 12,659,000 |
| 2008/02/14 | 466 | 483 | 465 | 482 | 16,861,000 |
| 2008/02/13 | 452 | 466 | 446 | 451 | 14,815,000 |
| 2008/02/12 | 455 | 458 | 446 | 450 | 14,167,000 |
| 2008/02/08 | 466 | 468 | 453 | 457 | 26,079,000 |
| 2008/02/07 | 419 | 431 | 408 | 426 | 14,544,000 |
| 2008/02/06 | 423 | 430 | 418 | 424 | 16,562,000 |
| 2008/02/05 | 453 | 456 | 440 | 443 | 10,034,000 |
| 2008/02/04 | 460 | 463 | 449 | 455 | 9,323,000 |
| 2008/02/01 | 447 | 458 | 444 | 452 | 9,981,000 |
| 2008/01/31 | 426 | 448 | 423 | 448 | 14,255,000 |
| 2008/01/30 | 436 | 439 | 428 | 434 | 18,543,000 |
| 2008/01/29 | 420 | 434 | 418 | 433 | 25,450,000 |
| 2008/01/28 | 413 | 417 | 390 | 395 | 14,473,000 |
| 2008/01/25 | 403 | 431 | 403 | 428 | 17,069,000 |
| 2008/01/24 | 403 | 404 | 393 | 398 | 15,949,000 |
| 2008/01/23 | 385 | 388 | 374 | 378 | 15,325,000 |
| 2008/01/22 | 366 | 372 | 358 | 358 | 13,522,000 |
| 2008/01/21 | 402 | 402 | 384 | 386 | 13,677,000 |
| 2008/01/18 | 383 | 416 | 379 | 412 | 17,769,000 |
| 2008/01/17 | 391 | 393 | 384 | 388 | 22,447,000 |
| 2008/01/16 | 379 | 395 | 372 | 376 | 16,769,000 |
| 2008/01/15 | 425 | 431 | 398 | 399 | 18,909,000 |
| 2008/01/11 | 435 | 445 | 421 | 423 | 13,369,000 |
| 2008/01/10 | 441 | 441 | 431 | 431 | 10,447,000 |
| 2008/01/09 | 428 | 446 | 428 | 440 | 13,569,000 |
| 2008/01/08 | 438 | 443 | 433 | 442 | 15,132,000 |
| 2008/01/07 | 460 | 468 | 447 | 453 | 14,581,000 |
| 2008/01/04 | 473 | 475 | 463 | 470 | 11,064,000 |