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 |
---|---|---|---|---|---|
1983/12/28 | 336 | 340 | 336 | 336 | 244,000 |
1983/12/27 | 335 | 340 | 335 | 336 | 227,000 |
1983/12/26 | 338 | 340 | 335 | 335 | 209,000 |
1983/12/24 | 338 | 340 | 335 | 335 | 1,153,000 |
1983/12/23 | 345 | 345 | 338 | 341 | 510,000 |
1983/12/22 | 344 | 345 | 342 | 343 | 188,000 |
1983/12/21 | 339 | 345 | 338 | 342 | 206,000 |
1983/12/20 | 335 | 340 | 335 | 340 | 1,152,000 |
1983/12/19 | 339 | 340 | 329 | 340 | 515,000 |
1983/12/17 | 342 | 345 | 341 | 345 | 104,000 |
1983/12/16 | 341 | 347 | 341 | 342 | 240,000 |
1983/12/15 | 341 | 348 | 341 | 347 | 180,000 |
1983/12/14 | 337 | 347 | 337 | 347 | 342,000 |
1983/12/13 | 332 | 337 | 331 | 337 | 269,000 |
1983/12/12 | 343 | 343 | 331 | 331 | 658,000 |
1983/12/09 | 345 | 346 | 339 | 345 | 555,000 |
1983/12/08 | 350 | 350 | 345 | 345 | 436,000 |
1983/12/07 | 355 | 356 | 352 | 352 | 201,000 |
1983/12/06 | 355 | 362 | 355 | 357 | 1,167,000 |
1983/12/05 | 354 | 355 | 351 | 355 | 388,000 |
1983/12/03 | 355 | 358 | 351 | 358 | 723,000 |
1983/12/02 | 368 | 384 | 368 | 380 | 106,000 |
1983/12/01 | 361 | 370 | 360 | 370 | 223,000 |
1983/11/30 | 357 | 365 | 357 | 361 | 189,000 |
1983/11/29 | 366 | 370 | 355 | 355 | 349,000 |
1983/11/28 | 379 | 380 | 363 | 363 | 291,000 |
1983/11/26 | 380 | 381 | 380 | 380 | 116,000 |
1983/11/25 | 382 | 385 | 380 | 380 | 519,000 |
1983/11/24 | 383 | 384 | 381 | 382 | 180,000 |
1983/11/22 | 386 | 388 | 382 | 383 | 217,000 |
1983/11/21 | 382 | 395 | 381 | 390 | 103,000 |
1983/11/19 | 382 | 385 | 381 | 381 | 70,000 |
1983/11/18 | 399 | 399 | 383 | 383 | 213,000 |
1983/11/17 | 383 | 400 | 383 | 400 | 174,000 |
1983/11/16 | 381 | 386 | 380 | 381 | 108,000 |
1983/11/15 | 381 | 385 | 379 | 380 | 425,000 |
1983/11/14 | 389 | 389 | 380 | 380 | 190,000 |
1983/11/11 | 392 | 393 | 386 | 389 | 194,000 |
1983/11/10 | 394 | 396 | 392 | 392 | 124,000 |
1983/11/09 | 394 | 396 | 394 | 394 | 113,000 |
1983/11/08 | 393 | 400 | 393 | 395 | 106,000 |
1983/11/07 | 392 | 400 | 392 | 392 | 114,000 |
1983/11/05 | 398 | 398 | 391 | 397 | 152,000 |
1983/11/04 | 398 | 402 | 395 | 400 | 257,000 |
1983/11/02 | 409 | 412 | 398 | 400 | 470,000 |
1983/11/01 | 419 | 419 | 411 | 411 | 212,000 |
1983/10/31 | 414 | 422 | 410 | 420 | 692,000 |
1983/10/29 | 409 | 414 | 407 | 409 | 290,000 |
1983/10/28 | 421 | 426 | 418 | 419 | 1,312,000 |
1983/10/27 | 430 | 434 | 420 | 426 | 3,308,000 |
1983/10/26 | 406 | 407 | 401 | 405 | 458,000 |
1983/10/25 | 407 | 409 | 405 | 406 | 262,000 |
1983/10/24 | 405 | 407 | 405 | 407 | 264,000 |
1983/10/22 | 411 | 411 | 405 | 406 | 299,000 |
1983/10/21 | 407 | 413 | 407 | 411 | 828,000 |
1983/10/20 | 406 | 412 | 405 | 407 | 184,000 |
1983/10/19 | 406 | 411 | 400 | 400 | 565,000 |
1983/10/18 | 418 | 419 | 413 | 415 | 908,000 |
1983/10/17 | 411 | 418 | 411 | 418 | 284,000 |
1983/10/15 | 410 | 410 | 408 | 410 | 134,000 |
1983/10/14 | 415 | 419 | 408 | 408 | 795,000 |
1983/10/13 | 406 | 420 | 406 | 408 | 1,300,000 |
1983/10/12 | 399 | 402 | 399 | 402 | 341,000 |
1983/10/11 | 400 | 400 | 398 | 399 | 395,000 |
1983/10/07 | 400 | 404 | 398 | 400 | 255,000 |
1983/10/06 | 401 | 405 | 397 | 405 | 195,000 |
1983/10/05 | 395 | 400 | 395 | 397 | 173,000 |
1983/10/04 | 396 | 405 | 395 | 395 | 216,000 |
1983/10/03 | 390 | 400 | 390 | 400 | 203,000 |
1983/10/01 | 390 | 392 | 390 | 390 | 142,000 |
1983/09/30 | 390 | 395 | 388 | 392 | 550,000 |
1983/09/29 | 389 | 394 | 389 | 391 | 264,000 |
1983/09/28 | 390 | 395 | 388 | 395 | 257,000 |
1983/09/27 | 398 | 400 | 390 | 392 | 1,098,000 |
1983/09/26 | 400 | 400 | 397 | 400 | 340,000 |
1983/09/24 | 397 | 400 | 397 | 398 | 181,000 |
1983/09/22 | 401 | 401 | 398 | 398 | 194,000 |
1983/09/21 | 405 | 405 | 402 | 404 | 214,000 |
1983/09/20 | 399 | 404 | 396 | 404 | 286,000 |
1983/09/19 | 400 | 406 | 398 | 399 | 174,000 |
1983/09/17 | 399 | 399 | 396 | 398 | 165,000 |
1983/09/16 | 405 | 407 | 396 | 400 | 442,000 |
1983/09/14 | 402 | 407 | 402 | 404 | 531,000 |
1983/09/13 | 418 | 420 | 412 | 412 | 329,000 |
1983/09/12 | 420 | 423 | 418 | 418 | 268,000 |
1983/09/09 | 424 | 425 | 418 | 423 | 781,000 |
1983/09/08 | 425 | 428 | 423 | 425 | 666,000 |
1983/09/07 | 424 | 425 | 420 | 425 | 730,000 |
1983/09/06 | 427 | 429 | 418 | 418 | 678,000 |
1983/09/05 | 425 | 433 | 421 | 425 | 1,056,000 |
1983/09/03 | 423 | 425 | 416 | 417 | 476,000 |
1983/09/02 | 425 | 429 | 416 | 416 | 666,000 |
1983/09/01 | 434 | 435 | 425 | 425 | 2,013,000 |
1983/08/31 | 430 | 442 | 425 | 425 | 4,054,000 |
1983/08/30 | 414 | 430 | 414 | 428 | 2,095,000 |
1983/08/29 | 415 | 416 | 410 | 410 | 904,000 |
1983/08/27 | 415 | 418 | 407 | 418 | 521,000 |
1983/08/26 | 419 | 419 | 409 | 410 | 1,434,000 |
1983/08/25 | 425 | 431 | 418 | 419 | 4,785,000 |
1983/08/24 | 420 | 427 | 415 | 425 | 1,840,000 |
1983/08/23 | 430 | 430 | 416 | 422 | 1,528,000 |
1983/08/22 | 433 | 437 | 427 | 428 | 5,338,999 |
1983/08/20 | 420 | 433 | 419 | 430 | 7,227,999 |
1983/08/19 | 411 | 420 | 411 | 417 | 2,657,000 |
1983/08/18 | 421 | 428 | 413 | 420 | 6,480,999 |
1983/08/17 | 412 | 423 | 410 | 419 | 7,225,999 |
1983/08/16 | 419 | 420 | 406 | 413 | 4,191,000 |
1983/08/15 | 399 | 422 | 399 | 413 | 10,841,999 |
1983/08/12 | 383 | 405 | 381 | 392 | 5,574,999 |
1983/08/11 | 390 | 393 | 380 | 380 | 2,206,000 |
1983/08/10 | 378 | 398 | 376 | 388 | 6,739,999 |
1983/08/09 | 367 | 379 | 366 | 379 | 521,000 |
1983/08/08 | 366 | 370 | 366 | 367 | 366,000 |
1983/08/06 | 370 | 370 | 366 | 367 | 154,000 |
1983/08/05 | 366 | 372 | 366 | 370 | 480,000 |
1983/08/04 | 380 | 380 | 368 | 368 | 347,000 |
1983/08/03 | 379 | 380 | 370 | 370 | 395,000 |
1983/08/02 | 374 | 379 | 374 | 375 | 490,000 |
1983/08/01 | 390 | 394 | 376 | 384 | 1,081,000 |
1983/07/30 | 382 | 395 | 376 | 390 | 668,000 |
1983/07/29 | 390 | 390 | 376 | 382 | 3,586,000 |
1983/07/28 | 366 | 390 | 366 | 390 | 1,386,000 |
1983/07/27 | 378 | 381 | 365 | 365 | 1,113,000 |
1983/07/26 | 386 | 386 | 370 | 373 | 784,000 |
1983/07/25 | 385 | 390 | 371 | 371 | 765,000 |
1983/07/23 | 385 | 385 | 376 | 376 | 631,000 |
1983/07/22 | 395 | 403 | 381 | 381 | 2,118,000 |
1983/07/21 | 395 | 395 | 385 | 390 | 1,782,000 |
1983/07/20 | 398 | 407 | 384 | 400 | 7,702,999 |
1983/07/19 | 410 | 426 | 396 | 398 | 20,865,998 |
1983/07/18 | 340 | 353 | 338 | 353 | 584,000 |
1983/07/15 | 338 | 340 | 338 | 340 | 211,000 |
1983/07/14 | 340 | 344 | 337 | 342 | 305,000 |
1983/07/13 | 345 | 345 | 340 | 343 | 206,000 |
1983/07/12 | 340 | 348 | 340 | 342 | 511,000 |
1983/07/11 | 337 | 338 | 337 | 337 | 219,000 |
1983/07/09 | 338 | 339 | 337 | 337 | 193,000 |
1983/07/08 | 337 | 338 | 337 | 337 | 173,000 |
1983/07/07 | 338 | 338 | 335 | 335 | 217,000 |
1983/07/06 | 335 | 338 | 333 | 337 | 175,000 |
1983/07/05 | 332 | 336 | 330 | 332 | 593,000 |
1983/07/04 | 330 | 337 | 330 | 337 | 138,000 |
1983/07/02 | 330 | 338 | 330 | 338 | 162,000 |
1983/07/01 | 329 | 330 | 325 | 330 | 318,000 |
1983/06/30 | 324 | 326 | 323 | 323 | 149,000 |
1983/06/29 | 320 | 326 | 320 | 323 | 288,000 |
1983/06/28 | 325 | 326 | 321 | 325 | 384,000 |
1983/06/27 | 328 | 330 | 321 | 328 | 256,000 |
1983/06/25 | 320 | 330 | 319 | 330 | 380,000 |
1983/06/24 | 323 | 327 | 319 | 319 | 706,000 |
1983/06/23 | 329 | 329 | 320 | 323 | 461,000 |
1983/06/22 | 324 | 333 | 322 | 325 | 634,000 |
1983/06/21 | 318 | 324 | 318 | 324 | 542,000 |
1983/06/20 | 325 | 329 | 319 | 324 | 496,000 |
1983/06/17 | 325 | 325 | 318 | 325 | 636,000 |
1983/06/16 | 326 | 326 | 320 | 323 | 486,000 |
1983/06/15 | 327 | 327 | 321 | 321 | 241,000 |
1983/06/14 | 325 | 330 | 324 | 325 | 134,000 |
1983/06/13 | 328 | 329 | 323 | 327 | 187,000 |
1983/06/11 | 330 | 333 | 328 | 330 | 187,000 |
1983/06/10 | 330 | 331 | 330 | 331 | 460,000 |
1983/06/09 | 329 | 333 | 329 | 330 | 215,000 |
1983/06/08 | 329 | 331 | 329 | 329 | 285,000 |
1983/06/07 | 333 | 333 | 324 | 329 | 326,000 |
1983/06/06 | 334 | 335 | 328 | 333 | 470,000 |
1983/06/04 | 338 | 338 | 330 | 330 | 282,000 |
1983/06/03 | 324 | 333 | 324 | 333 | 642,000 |
1983/06/02 | 325 | 325 | 320 | 324 | 397,000 |
1983/06/01 | 328 | 328 | 320 | 320 | 265,000 |
1983/05/31 | 320 | 329 | 320 | 325 | 296,000 |
1983/05/30 | 330 | 335 | 325 | 325 | 275,000 |
1983/05/28 | 336 | 336 | 330 | 330 | 147,000 |
1983/05/27 | 337 | 337 | 330 | 335 | 361,000 |
1983/05/26 | 338 | 340 | 333 | 338 | 212,000 |
1983/05/25 | 337 | 340 | 334 | 340 | 181,000 |
1983/05/24 | 333 | 337 | 332 | 334 | 353,000 |
1983/05/23 | 332 | 338 | 332 | 338 | 124,000 |
1983/05/20 | 335 | 335 | 331 | 333 | 556,000 |
1983/05/19 | 336 | 338 | 333 | 335 | 222,000 |
1983/05/18 | 334 | 336 | 333 | 336 | 151,000 |
1983/05/17 | 337 | 339 | 332 | 333 | 220,000 |
1983/05/16 | 337 | 337 | 331 | 331 | 343,000 |
1983/05/14 | 338 | 340 | 336 | 336 | 146,000 |
1983/05/13 | 340 | 340 | 336 | 338 | 176,000 |
1983/05/12 | 340 | 342 | 338 | 340 | 155,000 |
1983/05/11 | 341 | 344 | 338 | 344 | 306,000 |
1983/05/10 | 353 | 353 | 341 | 342 | 168,000 |
1983/05/09 | 349 | 353 | 347 | 353 | 137,000 |
1983/05/07 | 352 | 354 | 350 | 354 | 111,000 |
1983/05/06 | 352 | 355 | 351 | 354 | 468,000 |
1983/05/04 | 350 | 353 | 350 | 352 | 334,000 |
1983/05/02 | 345 | 354 | 345 | 352 | 228,000 |
1983/04/30 | 343 | 349 | 343 | 347 | 265,000 |
1983/04/28 | 343 | 350 | 343 | 346 | 178,000 |
1983/04/27 | 340 | 342 | 338 | 342 | 357,000 |
1983/04/26 | 339 | 340 | 338 | 338 | 185,000 |
1983/04/25 | 342 | 342 | 337 | 342 | 360,000 |
1983/04/23 | 342 | 343 | 341 | 342 | 164,000 |
1983/04/22 | 342 | 343 | 340 | 343 | 407,000 |
1983/04/21 | 345 | 345 | 340 | 343 | 316,000 |
1983/04/20 | 346 | 346 | 339 | 343 | 786,000 |
1983/04/19 | 349 | 349 | 343 | 347 | 643,000 |
1983/04/18 | 347 | 349 | 345 | 349 | 245,000 |
1983/04/15 | 345 | 345 | 340 | 342 | 328,000 |
1983/04/14 | 337 | 345 | 337 | 338 | 408,000 |
1983/04/13 | 338 | 339 | 335 | 336 | 453,000 |
1983/04/12 | 340 | 343 | 335 | 338 | 1,046,000 |
1983/04/11 | 360 | 360 | 355 | 358 | 113,000 |
1983/04/09 | 363 | 363 | 360 | 360 | 335,000 |
1983/04/08 | 360 | 361 | 360 | 360 | 311,000 |
1983/04/07 | 365 | 365 | 360 | 360 | 115,000 |
1983/04/06 | 365 | 367 | 360 | 361 | 316,000 |
1983/04/05 | 369 | 369 | 363 | 367 | 142,000 |
1983/04/04 | 373 | 373 | 365 | 367 | 265,000 |
1983/04/02 | 365 | 370 | 365 | 369 | 367,000 |
1983/04/01 | 360 | 365 | 357 | 364 | 385,000 |
1983/03/31 | 368 | 368 | 350 | 353 | 566,000 |
1983/03/30 | 367 | 368 | 363 | 363 | 200,000 |
1983/03/29 | 368 | 368 | 365 | 365 | 232,000 |
1983/03/28 | 369 | 370 | 365 | 365 | 134,000 |
1983/03/26 | 365 | 368 | 364 | 364 | 403,000 |
1983/03/25 | 360 | 364 | 360 | 361 | 346,000 |
1983/03/24 | 355 | 363 | 352 | 361 | 486,000 |
1983/03/23 | 349 | 355 | 349 | 350 | 132,000 |
1983/03/22 | 350 | 352 | 347 | 347 | 297,000 |
1983/03/18 | 355 | 355 | 350 | 353 | 111,000 |
1983/03/17 | 355 | 355 | 350 | 354 | 186,000 |
1983/03/16 | 349 | 355 | 349 | 353 | 215,000 |
1983/03/15 | 350 | 356 | 347 | 350 | 381,000 |
1983/03/14 | 345 | 350 | 343 | 347 | 70,000 |
1983/03/12 | 350 | 350 | 344 | 344 | 142,000 |
1983/03/11 | 348 | 350 | 345 | 345 | 222,000 |
1983/03/10 | 342 | 347 | 342 | 343 | 152,000 |
1983/03/09 | 340 | 344 | 338 | 339 | 90,000 |
1983/03/08 | 346 | 349 | 341 | 344 | 108,000 |
1983/03/07 | 344 | 349 | 342 | 349 | 50,000 |
1983/03/05 | 342 | 344 | 340 | 342 | 104,000 |
1983/03/04 | 343 | 345 | 340 | 342 | 77,000 |
1983/03/03 | 342 | 345 | 340 | 340 | 142,000 |
1983/03/02 | 337 | 345 | 337 | 339 | 104,000 |
1983/03/01 | 338 | 343 | 335 | 336 | 204,000 |
1983/02/28 | 344 | 345 | 340 | 340 | 176,000 |
1983/02/26 | 350 | 350 | 342 | 345 | 194,000 |
1983/02/25 | 355 | 356 | 350 | 355 | 315,000 |
1983/02/24 | 346 | 350 | 340 | 340 | 547,000 |
1983/02/23 | 325 | 331 | 320 | 331 | 528,000 |
1983/02/22 | 331 | 334 | 323 | 328 | 617,000 |
1983/02/21 | 342 | 345 | 325 | 334 | 1,222,000 |
1983/02/18 | 360 | 365 | 341 | 347 | 1,843,000 |
1983/02/17 | 386 | 386 | 362 | 365 | 1,316,000 |
1983/02/16 | 383 | 390 | 383 | 386 | 353,000 |
1983/02/15 | 395 | 398 | 385 | 386 | 312,000 |
1983/02/14 | 387 | 400 | 380 | 400 | 355,000 |
1983/02/12 | 382 | 390 | 380 | 385 | 204,000 |
1983/02/10 | 376 | 380 | 375 | 375 | 302,000 |
1983/02/09 | 381 | 384 | 378 | 378 | 608,000 |
1983/02/08 | 386 | 387 | 381 | 381 | 447,000 |
1983/02/07 | 389 | 390 | 385 | 387 | 148,000 |
1983/02/05 | 382 | 401 | 382 | 394 | 708,000 |
1983/02/04 | 381 | 389 | 381 | 383 | 403,000 |
1983/02/03 | 391 | 395 | 380 | 382 | 369,000 |
1983/02/02 | 395 | 396 | 390 | 390 | 596,000 |
1983/02/01 | 404 | 405 | 395 | 396 | 764,000 |
1983/01/31 | 409 | 409 | 400 | 404 | 745,000 |
1983/01/29 | 400 | 409 | 400 | 409 | 1,184,000 |
1983/01/28 | 415 | 418 | 390 | 395 | 4,659,000 |
1983/01/27 | 400 | 414 | 396 | 412 | 8,447,999 |
1983/01/26 | 391 | 401 | 388 | 395 | 2,105,000 |
1983/01/25 | 380 | 393 | 380 | 386 | 1,532,000 |
1983/01/24 | 391 | 393 | 386 | 390 | 1,191,000 |
1983/01/22 | 399 | 404 | 395 | 395 | 3,952,000 |
1983/01/21 | 385 | 405 | 385 | 400 | 7,679,999 |
1983/01/20 | 382 | 389 | 382 | 383 | 1,769,000 |
1983/01/19 | 375 | 382 | 370 | 380 | 540,000 |
1983/01/18 | 382 | 382 | 371 | 375 | 312,000 |
1983/01/17 | 378 | 385 | 377 | 377 | 359,000 |
1983/01/14 | 375 | 383 | 375 | 376 | 858,000 |
1983/01/13 | 365 | 385 | 360 | 382 | 586,000 |
1983/01/12 | 367 | 370 | 367 | 368 | 268,000 |
1983/01/11 | 382 | 385 | 371 | 371 | 464,000 |
1983/01/10 | 384 | 384 | 377 | 380 | 391,000 |
1983/01/08 | 382 | 382 | 376 | 380 | 297,000 |
1983/01/07 | 390 | 390 | 376 | 376 | 1,266,000 |
1983/01/06 | 388 | 390 | 375 | 385 | 822,000 |
1983/01/05 | 388 | 389 | 383 | 388 | 1,243,000 |
1983/01/04 | 395 | 395 | 380 | 383 | 816,000 |