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 |
|---|---|---|---|---|---|
| 1984/12/28 | 330 | 330 | 320 | 329 | 320,000 |
| 1984/12/27 | 321 | 339 | 320 | 331 | 235,000 |
| 1984/12/26 | 321 | 325 | 321 | 322 | 138,000 |
| 1984/12/25 | 328 | 330 | 325 | 326 | 249,000 |
| 1984/12/24 | 330 | 338 | 327 | 335 | 163,000 |
| 1984/12/22 | 330 | 330 | 327 | 328 | 118,000 |
| 1984/12/21 | 340 | 340 | 325 | 330 | 234,000 |
| 1984/12/20 | 326 | 339 | 325 | 338 | 421,000 |
| 1984/12/19 | 325 | 333 | 325 | 331 | 169,000 |
| 1984/12/18 | 322 | 330 | 322 | 327 | 140,000 |
| 1984/12/17 | 330 | 330 | 325 | 327 | 161,000 |
| 1984/12/15 | 320 | 333 | 316 | 333 | 134,000 |
| 1984/12/14 | 323 | 323 | 321 | 321 | 49,000 |
| 1984/12/13 | 325 | 327 | 321 | 321 | 110,000 |
| 1984/12/12 | 325 | 325 | 323 | 325 | 166,000 |
| 1984/12/11 | 333 | 333 | 325 | 325 | 276,000 |
| 1984/12/10 | 333 | 333 | 329 | 329 | 154,000 |
| 1984/12/07 | 331 | 333 | 330 | 330 | 254,000 |
| 1984/12/06 | 331 | 336 | 331 | 331 | 258,000 |
| 1984/12/05 | 340 | 343 | 331 | 331 | 207,000 |
| 1984/12/04 | 330 | 345 | 329 | 345 | 366,000 |
| 1984/12/03 | 329 | 336 | 324 | 325 | 349,000 |
| 1984/12/01 | 330 | 333 | 325 | 328 | 168,000 |
| 1984/11/30 | 322 | 330 | 320 | 328 | 462,000 |
| 1984/11/29 | 320 | 320 | 314 | 317 | 195,000 |
| 1984/11/28 | 311 | 315 | 311 | 313 | 143,000 |
| 1984/11/27 | 321 | 323 | 313 | 315 | 200,000 |
| 1984/11/26 | 325 | 325 | 320 | 321 | 50,000 |
| 1984/11/24 | 327 | 327 | 322 | 323 | 75,000 |
| 1984/11/22 | 327 | 332 | 320 | 320 | 246,000 |
| 1984/11/21 | 318 | 320 | 315 | 317 | 119,000 |
| 1984/11/20 | 322 | 323 | 315 | 317 | 162,000 |
| 1984/11/19 | 322 | 323 | 320 | 321 | 109,000 |
| 1984/11/17 | 325 | 325 | 321 | 322 | 75,000 |
| 1984/11/16 | 327 | 330 | 325 | 326 | 239,000 |
| 1984/11/15 | 338 | 338 | 327 | 327 | 160,000 |
| 1984/11/14 | 340 | 345 | 335 | 337 | 407,000 |
| 1984/11/13 | 335 | 340 | 335 | 338 | 269,000 |
| 1984/11/12 | 340 | 343 | 335 | 336 | 256,000 |
| 1984/11/09 | 329 | 330 | 325 | 325 | 202,000 |
| 1984/11/08 | 325 | 334 | 325 | 334 | 292,000 |
| 1984/11/07 | 342 | 345 | 335 | 335 | 432,000 |
| 1984/11/06 | 352 | 352 | 340 | 340 | 665,000 |
| 1984/11/05 | 345 | 355 | 344 | 350 | 1,482,000 |
| 1984/11/02 | 347 | 353 | 343 | 343 | 2,346,000 |
| 1984/11/01 | 335 | 347 | 335 | 339 | 1,028,000 |
| 1984/10/31 | 345 | 345 | 335 | 335 | 1,743,000 |
| 1984/10/30 | 341 | 354 | 341 | 345 | 3,545,000 |
| 1984/10/29 | 330 | 336 | 325 | 332 | 1,911,000 |
| 1984/10/27 | 311 | 325 | 310 | 325 | 376,000 |
| 1984/10/26 | 308 | 312 | 307 | 307 | 123,000 |
| 1984/10/25 | 306 | 311 | 306 | 311 | 218,000 |
| 1984/10/24 | 310 | 314 | 309 | 309 | 455,000 |
| 1984/10/23 | 314 | 318 | 308 | 309 | 247,000 |
| 1984/10/22 | 315 | 319 | 314 | 319 | 210,000 |
| 1984/10/20 | 315 | 315 | 312 | 313 | 122,000 |
| 1984/10/19 | 311 | 314 | 310 | 311 | 110,000 |
| 1984/10/18 | 315 | 315 | 308 | 310 | 173,000 |
| 1984/10/17 | 323 | 323 | 311 | 311 | 271,000 |
| 1984/10/16 | 330 | 330 | 318 | 318 | 1,897,000 |
| 1984/10/15 | 310 | 327 | 305 | 325 | 1,551,000 |
| 1984/10/12 | 291 | 310 | 290 | 303 | 618,000 |
| 1984/10/11 | 290 | 294 | 290 | 291 | 99,000 |
| 1984/10/09 | 291 | 295 | 290 | 291 | 187,000 |
| 1984/10/08 | 295 | 295 | 288 | 288 | 396,000 |
| 1984/10/06 | 290 | 296 | 290 | 295 | 126,000 |
| 1984/10/05 | 281 | 292 | 277 | 290 | 404,000 |
| 1984/10/04 | 286 | 290 | 281 | 285 | 544,000 |
| 1984/10/03 | 297 | 297 | 285 | 289 | 1,027,000 |
| 1984/10/02 | 293 | 297 | 286 | 287 | 449,000 |
| 1984/10/01 | 280 | 281 | 271 | 274 | 175,000 |
| 1984/09/29 | 275 | 275 | 270 | 270 | 97,000 |
| 1984/09/28 | 280 | 280 | 275 | 275 | 121,000 |
| 1984/09/27 | 278 | 280 | 275 | 277 | 93,000 |
| 1984/09/26 | 278 | 285 | 277 | 278 | 153,000 |
| 1984/09/25 | 280 | 283 | 277 | 278 | 128,000 |
| 1984/09/22 | 281 | 283 | 280 | 280 | 57,000 |
| 1984/09/21 | 280 | 285 | 280 | 281 | 102,000 |
| 1984/09/20 | 289 | 289 | 281 | 285 | 61,000 |
| 1984/09/19 | 280 | 288 | 279 | 288 | 84,000 |
| 1984/09/18 | 278 | 280 | 277 | 280 | 160,000 |
| 1984/09/17 | 280 | 280 | 277 | 280 | 145,000 |
| 1984/09/14 | 285 | 285 | 276 | 280 | 415,000 |
| 1984/09/13 | 295 | 297 | 288 | 288 | 580,000 |
| 1984/09/12 | 295 | 298 | 291 | 291 | 793,000 |
| 1984/09/11 | 292 | 295 | 290 | 290 | 70,000 |
| 1984/09/10 | 292 | 295 | 291 | 291 | 41,000 |
| 1984/09/07 | 292 | 295 | 291 | 291 | 63,000 |
| 1984/09/06 | 298 | 298 | 292 | 297 | 104,000 |
| 1984/09/05 | 296 | 300 | 296 | 300 | 77,000 |
| 1984/09/04 | 295 | 300 | 295 | 296 | 116,000 |
| 1984/09/03 | 291 | 299 | 291 | 295 | 73,000 |
| 1984/09/01 | 291 | 296 | 291 | 296 | 65,000 |
| 1984/08/31 | 291 | 296 | 290 | 291 | 62,000 |
| 1984/08/30 | 291 | 298 | 290 | 291 | 148,000 |
| 1984/08/29 | 301 | 304 | 289 | 293 | 628,000 |
| 1984/08/28 | 306 | 306 | 303 | 304 | 145,000 |
| 1984/08/27 | 304 | 307 | 303 | 307 | 149,000 |
| 1984/08/25 | 305 | 305 | 301 | 305 | 120,000 |
| 1984/08/24 | 300 | 305 | 296 | 302 | 379,000 |
| 1984/08/23 | 295 | 300 | 295 | 296 | 120,000 |
| 1984/08/22 | 295 | 295 | 293 | 293 | 68,000 |
| 1984/08/21 | 295 | 299 | 295 | 296 | 63,000 |
| 1984/08/20 | 297 | 300 | 295 | 300 | 42,000 |
| 1984/08/18 | 292 | 296 | 292 | 296 | 45,000 |
| 1984/08/17 | 292 | 295 | 292 | 292 | 71,000 |
| 1984/08/16 | 297 | 297 | 292 | 292 | 91,000 |
| 1984/08/15 | 291 | 294 | 291 | 292 | 79,000 |
| 1984/08/14 | 296 | 300 | 290 | 290 | 115,000 |
| 1984/08/13 | 305 | 305 | 295 | 295 | 142,000 |
| 1984/08/10 | 307 | 310 | 301 | 305 | 286,000 |
| 1984/08/09 | 290 | 297 | 285 | 297 | 116,000 |
| 1984/08/08 | 292 | 300 | 292 | 296 | 153,000 |
| 1984/08/07 | 300 | 300 | 292 | 292 | 154,000 |
| 1984/08/06 | 296 | 305 | 290 | 301 | 179,000 |
| 1984/08/04 | 290 | 294 | 290 | 293 | 106,000 |
| 1984/08/03 | 286 | 287 | 280 | 280 | 165,000 |
| 1984/08/02 | 271 | 274 | 270 | 271 | 140,000 |
| 1984/08/01 | 265 | 275 | 264 | 268 | 167,000 |
| 1984/07/31 | 270 | 272 | 264 | 264 | 430,000 |
| 1984/07/30 | 280 | 281 | 270 | 270 | 234,000 |
| 1984/07/28 | 281 | 283 | 280 | 283 | 154,000 |
| 1984/07/27 | 285 | 289 | 282 | 283 | 162,000 |
| 1984/07/26 | 286 | 287 | 285 | 285 | 109,000 |
| 1984/07/25 | 286 | 289 | 286 | 286 | 116,000 |
| 1984/07/24 | 287 | 290 | 285 | 288 | 170,000 |
| 1984/07/23 | 288 | 295 | 288 | 288 | 113,000 |
| 1984/07/21 | 285 | 288 | 285 | 287 | 72,000 |
| 1984/07/20 | 289 | 291 | 283 | 284 | 198,000 |
| 1984/07/19 | 290 | 292 | 289 | 292 | 158,000 |
| 1984/07/18 | 299 | 300 | 291 | 291 | 265,000 |
| 1984/07/17 | 298 | 300 | 297 | 298 | 138,000 |
| 1984/07/16 | 297 | 299 | 297 | 297 | 38,000 |
| 1984/07/13 | 296 | 298 | 295 | 297 | 88,000 |
| 1984/07/12 | 299 | 300 | 298 | 298 | 49,000 |
| 1984/07/11 | 298 | 298 | 296 | 298 | 160,000 |
| 1984/07/10 | 300 | 300 | 297 | 298 | 314,000 |
| 1984/07/09 | 300 | 300 | 298 | 299 | 39,000 |
| 1984/07/07 | 300 | 300 | 298 | 300 | 62,000 |
| 1984/07/06 | 298 | 303 | 298 | 303 | 125,000 |
| 1984/07/05 | 296 | 300 | 295 | 298 | 107,000 |
| 1984/07/04 | 298 | 299 | 290 | 291 | 244,000 |
| 1984/07/03 | 299 | 300 | 298 | 298 | 165,000 |
| 1984/07/02 | 301 | 304 | 298 | 300 | 193,000 |
| 1984/06/30 | 300 | 301 | 300 | 301 | 46,000 |
| 1984/06/29 | 304 | 306 | 300 | 300 | 155,000 |
| 1984/06/28 | 300 | 304 | 300 | 304 | 74,000 |
| 1984/06/27 | 305 | 314 | 301 | 301 | 214,000 |
| 1984/06/26 | 299 | 303 | 299 | 302 | 107,000 |
| 1984/06/25 | 299 | 303 | 299 | 300 | 67,000 |
| 1984/06/23 | 296 | 303 | 296 | 303 | 99,000 |
| 1984/06/22 | 297 | 300 | 296 | 296 | 68,000 |
| 1984/06/21 | 296 | 300 | 295 | 300 | 118,000 |
| 1984/06/20 | 300 | 300 | 297 | 298 | 118,000 |
| 1984/06/19 | 300 | 305 | 300 | 303 | 180,000 |
| 1984/06/18 | 303 | 305 | 300 | 300 | 83,000 |
| 1984/06/16 | 305 | 305 | 301 | 302 | 56,000 |
| 1984/06/15 | 305 | 306 | 300 | 305 | 308,000 |
| 1984/06/14 | 306 | 309 | 305 | 307 | 94,000 |
| 1984/06/13 | 307 | 310 | 305 | 305 | 325,000 |
| 1984/06/12 | 310 | 315 | 310 | 312 | 153,000 |
| 1984/06/11 | 309 | 315 | 308 | 315 | 133,000 |
| 1984/06/08 | 306 | 310 | 306 | 307 | 224,000 |
| 1984/06/07 | 309 | 310 | 305 | 308 | 504,000 |
| 1984/06/06 | 311 | 311 | 305 | 310 | 198,000 |
| 1984/06/05 | 310 | 315 | 309 | 311 | 127,000 |
| 1984/06/04 | 307 | 310 | 306 | 309 | 74,000 |
| 1984/06/02 | 306 | 310 | 305 | 305 | 134,000 |
| 1984/06/01 | 309 | 310 | 306 | 306 | 174,000 |
| 1984/05/31 | 310 | 310 | 309 | 309 | 112,000 |
| 1984/05/30 | 310 | 313 | 310 | 310 | 115,000 |
| 1984/05/29 | 309 | 315 | 309 | 310 | 123,000 |
| 1984/05/28 | 310 | 313 | 307 | 310 | 622,000 |
| 1984/05/26 | 315 | 315 | 310 | 310 | 102,000 |
| 1984/05/25 | 310 | 315 | 305 | 310 | 568,000 |
| 1984/05/24 | 315 | 320 | 311 | 313 | 831,000 |
| 1984/05/23 | 320 | 321 | 315 | 315 | 252,000 |
| 1984/05/22 | 323 | 325 | 320 | 321 | 128,000 |
| 1984/05/21 | 325 | 326 | 323 | 323 | 137,000 |
| 1984/05/19 | 326 | 330 | 325 | 326 | 40,000 |
| 1984/05/18 | 326 | 330 | 322 | 323 | 217,000 |
| 1984/05/17 | 330 | 335 | 330 | 331 | 97,000 |
| 1984/05/16 | 335 | 336 | 331 | 331 | 109,000 |
| 1984/05/15 | 332 | 336 | 330 | 334 | 86,000 |
| 1984/05/14 | 333 | 340 | 331 | 340 | 156,000 |
| 1984/05/11 | 338 | 338 | 332 | 332 | 88,000 |
| 1984/05/10 | 338 | 340 | 334 | 337 | 193,000 |
| 1984/05/09 | 337 | 339 | 337 | 338 | 97,000 |
| 1984/05/08 | 338 | 340 | 337 | 338 | 102,000 |
| 1984/05/07 | 338 | 345 | 338 | 340 | 81,000 |
| 1984/05/04 | 336 | 350 | 333 | 350 | 305,000 |
| 1984/05/02 | 335 | 339 | 332 | 335 | 253,000 |
| 1984/05/01 | 335 | 341 | 335 | 340 | 102,000 |
| 1984/04/28 | 336 | 340 | 335 | 336 | 119,000 |
| 1984/04/27 | 340 | 344 | 335 | 341 | 287,000 |
| 1984/04/26 | 347 | 350 | 341 | 342 | 164,000 |
| 1984/04/25 | 345 | 355 | 341 | 342 | 672,000 |
| 1984/04/24 | 349 | 360 | 349 | 360 | 371,000 |
| 1984/04/23 | 365 | 367 | 359 | 364 | 731,000 |
| 1984/04/21 | 356 | 359 | 353 | 359 | 226,000 |
| 1984/04/20 | 360 | 360 | 351 | 351 | 354,000 |
| 1984/04/19 | 345 | 362 | 345 | 360 | 918,000 |
| 1984/04/18 | 347 | 350 | 346 | 347 | 294,000 |
| 1984/04/17 | 345 | 350 | 345 | 347 | 222,000 |
| 1984/04/16 | 346 | 352 | 345 | 345 | 248,000 |
| 1984/04/13 | 355 | 355 | 350 | 351 | 468,000 |
| 1984/04/12 | 350 | 352 | 345 | 350 | 262,000 |
| 1984/04/11 | 349 | 356 | 349 | 349 | 452,000 |
| 1984/04/10 | 349 | 357 | 346 | 354 | 824,000 |
| 1984/04/09 | 343 | 354 | 343 | 346 | 326,000 |
| 1984/04/07 | 340 | 350 | 340 | 343 | 257,000 |
| 1984/04/06 | 340 | 344 | 338 | 340 | 231,000 |
| 1984/04/05 | 330 | 345 | 327 | 340 | 480,000 |
| 1984/04/04 | 337 | 340 | 329 | 330 | 250,000 |
| 1984/04/03 | 327 | 335 | 326 | 332 | 191,000 |
| 1984/04/02 | 329 | 329 | 326 | 327 | 237,000 |
| 1984/03/31 | 329 | 330 | 328 | 328 | 163,000 |
| 1984/03/30 | 328 | 335 | 328 | 329 | 218,000 |
| 1984/03/29 | 330 | 335 | 328 | 330 | 211,000 |
| 1984/03/28 | 330 | 335 | 326 | 332 | 194,000 |
| 1984/03/27 | 330 | 334 | 328 | 330 | 157,000 |
| 1984/03/26 | 327 | 329 | 325 | 326 | 140,000 |
| 1984/03/24 | 330 | 330 | 327 | 330 | 216,000 |
| 1984/03/23 | 331 | 334 | 327 | 330 | 279,000 |
| 1984/03/22 | 331 | 338 | 331 | 331 | 234,000 |
| 1984/03/21 | 340 | 340 | 335 | 335 | 272,000 |
| 1984/03/19 | 333 | 339 | 330 | 335 | 208,000 |
| 1984/03/17 | 340 | 344 | 335 | 338 | 212,000 |
| 1984/03/16 | 340 | 345 | 335 | 340 | 512,000 |
| 1984/03/15 | 345 | 350 | 340 | 340 | 609,000 |
| 1984/03/14 | 321 | 343 | 321 | 340 | 286,000 |
| 1984/03/13 | 321 | 324 | 320 | 322 | 179,000 |
| 1984/03/12 | 321 | 324 | 320 | 321 | 136,000 |
| 1984/03/09 | 323 | 325 | 322 | 323 | 169,000 |
| 1984/03/08 | 327 | 327 | 325 | 325 | 238,000 |
| 1984/03/07 | 328 | 328 | 325 | 327 | 154,000 |
| 1984/03/06 | 325 | 330 | 325 | 329 | 258,000 |
| 1984/03/05 | 328 | 328 | 325 | 327 | 249,000 |
| 1984/03/03 | 327 | 329 | 327 | 328 | 129,000 |
| 1984/03/02 | 326 | 330 | 326 | 328 | 191,000 |
| 1984/03/01 | 326 | 327 | 325 | 326 | 313,000 |
| 1984/02/29 | 330 | 330 | 328 | 329 | 415,000 |
| 1984/02/28 | 330 | 334 | 330 | 331 | 290,000 |
| 1984/02/27 | 330 | 335 | 329 | 330 | 404,000 |
| 1984/02/25 | 333 | 334 | 328 | 328 | 606,000 |
| 1984/02/24 | 335 | 335 | 331 | 333 | 461,000 |
| 1984/02/23 | 335 | 336 | 335 | 335 | 185,000 |
| 1984/02/22 | 336 | 339 | 335 | 335 | 441,000 |
| 1984/02/21 | 337 | 337 | 336 | 337 | 113,000 |
| 1984/02/20 | 336 | 340 | 336 | 338 | 135,000 |
| 1984/02/18 | 336 | 344 | 335 | 344 | 266,000 |
| 1984/02/17 | 336 | 340 | 336 | 336 | 268,000 |
| 1984/02/16 | 336 | 340 | 336 | 336 | 282,000 |
| 1984/02/15 | 336 | 342 | 336 | 341 | 173,000 |
| 1984/02/14 | 340 | 344 | 335 | 336 | 394,000 |
| 1984/02/13 | 338 | 344 | 338 | 344 | 111,000 |
| 1984/02/10 | 336 | 340 | 336 | 337 | 213,000 |
| 1984/02/09 | 340 | 345 | 337 | 341 | 494,000 |
| 1984/02/08 | 345 | 348 | 341 | 341 | 636,000 |
| 1984/02/07 | 351 | 355 | 345 | 350 | 340,000 |
| 1984/02/06 | 350 | 355 | 350 | 351 | 307,000 |
| 1984/02/04 | 350 | 353 | 350 | 350 | 98,000 |
| 1984/02/03 | 353 | 354 | 351 | 354 | 183,000 |
| 1984/02/02 | 351 | 355 | 351 | 351 | 155,000 |
| 1984/02/01 | 358 | 358 | 351 | 352 | 242,000 |
| 1984/01/31 | 360 | 364 | 351 | 353 | 470,000 |
| 1984/01/30 | 368 | 374 | 358 | 359 | 490,000 |
| 1984/01/28 | 365 | 370 | 360 | 370 | 435,000 |
| 1984/01/27 | 355 | 367 | 355 | 367 | 197,000 |
| 1984/01/26 | 369 | 369 | 355 | 361 | 334,000 |
| 1984/01/25 | 369 | 370 | 365 | 365 | 344,000 |
| 1984/01/24 | 361 | 372 | 361 | 369 | 992,000 |
| 1984/01/23 | 348 | 361 | 348 | 356 | 324,000 |
| 1984/01/21 | 346 | 349 | 346 | 348 | 158,000 |
| 1984/01/20 | 344 | 355 | 344 | 355 | 235,000 |
| 1984/01/19 | 352 | 352 | 342 | 342 | 803,000 |
| 1984/01/18 | 355 | 358 | 351 | 352 | 377,000 |
| 1984/01/17 | 354 | 356 | 353 | 354 | 170,000 |
| 1984/01/13 | 355 | 360 | 351 | 352 | 331,000 |
| 1984/01/12 | 369 | 370 | 361 | 365 | 309,000 |
| 1984/01/11 | 366 | 371 | 365 | 369 | 564,000 |
| 1984/01/10 | 358 | 371 | 358 | 364 | 693,000 |
| 1984/01/09 | 350 | 360 | 350 | 356 | 216,000 |
| 1984/01/07 | 355 | 359 | 351 | 352 | 171,000 |
| 1984/01/06 | 361 | 364 | 355 | 360 | 356,000 |
| 1984/01/05 | 375 | 375 | 360 | 364 | 632,000 |
| 1984/01/04 | 366 | 380 | 357 | 376 | 2,283,000 |