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 |
|---|---|---|---|---|---|
| 1985/12/28 | 350 | 355 | 350 | 350 | 116,000 |
| 1985/12/27 | 352 | 355 | 350 | 355 | 218,000 |
| 1985/12/26 | 350 | 354 | 350 | 351 | 187,000 |
| 1985/12/25 | 351 | 355 | 350 | 350 | 300,000 |
| 1985/12/24 | 351 | 355 | 350 | 350 | 189,000 |
| 1985/12/23 | 353 | 355 | 350 | 355 | 174,000 |
| 1985/12/21 | 350 | 353 | 350 | 350 | 125,000 |
| 1985/12/20 | 355 | 356 | 346 | 346 | 3,767,000 |
| 1985/12/19 | 348 | 356 | 347 | 356 | 367,000 |
| 1985/12/18 | 347 | 348 | 345 | 346 | 138,000 |
| 1985/12/17 | 358 | 359 | 348 | 348 | 323,000 |
| 1985/12/16 | 351 | 355 | 345 | 355 | 679,000 |
| 1985/12/13 | 350 | 355 | 345 | 346 | 351,000 |
| 1985/12/12 | 355 | 359 | 355 | 355 | 214,000 |
| 1985/12/11 | 359 | 359 | 352 | 354 | 439,000 |
| 1985/12/10 | 351 | 361 | 351 | 359 | 511,000 |
| 1985/12/09 | 345 | 350 | 345 | 350 | 145,000 |
| 1985/12/07 | 342 | 343 | 341 | 343 | 48,000 |
| 1985/12/06 | 343 | 346 | 341 | 342 | 171,000 |
| 1985/12/05 | 341 | 343 | 341 | 341 | 104,000 |
| 1985/12/04 | 341 | 345 | 340 | 340 | 197,000 |
| 1985/12/03 | 343 | 346 | 343 | 344 | 101,000 |
| 1985/12/02 | 345 | 349 | 342 | 342 | 113,000 |
| 1985/11/30 | 349 | 350 | 348 | 350 | 106,000 |
| 1985/11/29 | 351 | 351 | 348 | 350 | 235,000 |
| 1985/11/28 | 351 | 354 | 351 | 351 | 102,000 |
| 1985/11/27 | 351 | 353 | 350 | 350 | 156,000 |
| 1985/11/26 | 351 | 355 | 351 | 354 | 95,000 |
| 1985/11/25 | 356 | 360 | 351 | 351 | 230,000 |
| 1985/11/22 | 356 | 357 | 351 | 351 | 116,000 |
| 1985/11/21 | 356 | 358 | 355 | 355 | 95,000 |
| 1985/11/20 | 355 | 358 | 355 | 356 | 138,000 |
| 1985/11/19 | 358 | 358 | 355 | 355 | 73,000 |
| 1985/11/18 | 355 | 360 | 355 | 356 | 105,000 |
| 1985/11/16 | 352 | 357 | 351 | 353 | 75,000 |
| 1985/11/15 | 351 | 354 | 351 | 352 | 70,000 |
| 1985/11/14 | 350 | 355 | 350 | 350 | 102,000 |
| 1985/11/13 | 350 | 352 | 350 | 350 | 195,000 |
| 1985/11/12 | 357 | 357 | 351 | 353 | 162,000 |
| 1985/11/11 | 353 | 355 | 352 | 353 | 114,000 |
| 1985/11/08 | 354 | 357 | 352 | 352 | 250,000 |
| 1985/11/07 | 360 | 360 | 352 | 354 | 187,000 |
| 1985/11/06 | 365 | 365 | 356 | 365 | 163,000 |
| 1985/11/05 | 351 | 360 | 351 | 360 | 145,000 |
| 1985/11/02 | 352 | 356 | 345 | 350 | 384,000 |
| 1985/11/01 | 363 | 365 | 351 | 352 | 662,000 |
| 1985/10/31 | 368 | 368 | 361 | 361 | 204,000 |
| 1985/10/30 | 370 | 377 | 363 | 363 | 333,000 |
| 1985/10/29 | 385 | 385 | 370 | 380 | 306,000 |
| 1985/10/28 | 385 | 390 | 380 | 385 | 109,000 |
| 1985/10/26 | 383 | 383 | 375 | 380 | 191,000 |
| 1985/10/25 | 395 | 395 | 385 | 385 | 247,000 |
| 1985/10/24 | 386 | 390 | 382 | 390 | 275,000 |
| 1985/10/23 | 384 | 388 | 384 | 384 | 161,000 |
| 1985/10/22 | 386 | 390 | 384 | 388 | 213,000 |
| 1985/10/21 | 399 | 400 | 383 | 383 | 235,000 |
| 1985/10/19 | 404 | 405 | 395 | 400 | 1,155,000 |
| 1985/10/18 | 395 | 400 | 391 | 396 | 2,314,000 |
| 1985/10/17 | 393 | 395 | 380 | 385 | 3,158,000 |
| 1985/10/16 | 350 | 378 | 350 | 373 | 1,671,000 |
| 1985/10/15 | 355 | 357 | 351 | 352 | 253,000 |
| 1985/10/14 | 354 | 360 | 354 | 355 | 310,000 |
| 1985/10/11 | 352 | 354 | 351 | 353 | 288,000 |
| 1985/10/09 | 350 | 357 | 350 | 352 | 368,000 |
| 1985/10/08 | 353 | 357 | 353 | 355 | 179,000 |
| 1985/10/07 | 357 | 357 | 355 | 357 | 29,000 |
| 1985/10/05 | 355 | 359 | 355 | 355 | 112,000 |
| 1985/10/04 | 355 | 360 | 355 | 360 | 159,000 |
| 1985/10/03 | 351 | 355 | 351 | 355 | 392,000 |
| 1985/10/02 | 349 | 353 | 349 | 350 | 269,000 |
| 1985/10/01 | 350 | 355 | 350 | 350 | 276,000 |
| 1985/09/30 | 350 | 355 | 350 | 351 | 166,000 |
| 1985/09/28 | 355 | 355 | 351 | 352 | 155,000 |
| 1985/09/27 | 365 | 367 | 350 | 350 | 575,000 |
| 1985/09/26 | 370 | 375 | 361 | 369 | 1,248,000 |
| 1985/09/25 | 375 | 376 | 370 | 375 | 374,000 |
| 1985/09/24 | 374 | 385 | 374 | 375 | 535,000 |
| 1985/09/21 | 376 | 380 | 373 | 378 | 279,000 |
| 1985/09/20 | 381 | 381 | 376 | 377 | 419,000 |
| 1985/09/19 | 381 | 385 | 380 | 381 | 274,000 |
| 1985/09/18 | 381 | 385 | 381 | 385 | 149,000 |
| 1985/09/17 | 381 | 386 | 381 | 381 | 77,000 |
| 1985/09/13 | 384 | 387 | 380 | 380 | 572,000 |
| 1985/09/12 | 389 | 392 | 388 | 389 | 89,000 |
| 1985/09/11 | 388 | 393 | 388 | 389 | 280,000 |
| 1985/09/10 | 384 | 388 | 382 | 388 | 108,000 |
| 1985/09/09 | 377 | 389 | 377 | 389 | 97,000 |
| 1985/09/07 | 375 | 383 | 375 | 375 | 167,000 |
| 1985/09/06 | 382 | 385 | 374 | 385 | 112,000 |
| 1985/09/05 | 380 | 385 | 380 | 380 | 52,000 |
| 1985/09/04 | 385 | 385 | 380 | 380 | 76,000 |
| 1985/09/03 | 386 | 390 | 385 | 385 | 107,000 |
| 1985/09/02 | 385 | 386 | 385 | 386 | 38,000 |
| 1985/08/31 | 387 | 388 | 385 | 386 | 39,000 |
| 1985/08/30 | 385 | 390 | 385 | 388 | 76,000 |
| 1985/08/29 | 385 | 386 | 385 | 385 | 103,000 |
| 1985/08/28 | 385 | 387 | 385 | 385 | 207,000 |
| 1985/08/27 | 388 | 390 | 388 | 388 | 163,000 |
| 1985/08/26 | 388 | 390 | 387 | 390 | 97,000 |
| 1985/08/24 | 388 | 388 | 385 | 388 | 66,000 |
| 1985/08/23 | 388 | 388 | 385 | 385 | 260,000 |
| 1985/08/22 | 388 | 388 | 385 | 388 | 132,000 |
| 1985/08/21 | 391 | 391 | 385 | 388 | 347,000 |
| 1985/08/20 | 400 | 405 | 396 | 396 | 146,000 |
| 1985/08/19 | 405 | 410 | 400 | 405 | 112,000 |
| 1985/08/17 | 405 | 409 | 401 | 409 | 109,000 |
| 1985/08/16 | 410 | 412 | 404 | 410 | 197,000 |
| 1985/08/15 | 408 | 413 | 406 | 410 | 123,000 |
| 1985/08/14 | 402 | 414 | 402 | 408 | 302,000 |
| 1985/08/13 | 401 | 405 | 393 | 401 | 283,000 |
| 1985/08/12 | 407 | 409 | 405 | 408 | 206,000 |
| 1985/08/09 | 409 | 410 | 404 | 410 | 625,000 |
| 1985/08/08 | 409 | 413 | 404 | 412 | 907,000 |
| 1985/08/07 | 401 | 408 | 400 | 408 | 218,000 |
| 1985/08/06 | 409 | 409 | 400 | 401 | 308,000 |
| 1985/08/05 | 400 | 405 | 399 | 405 | 564,000 |
| 1985/08/03 | 390 | 400 | 390 | 395 | 210,000 |
| 1985/08/02 | 385 | 390 | 380 | 385 | 249,000 |
| 1985/08/01 | 374 | 382 | 372 | 380 | 149,000 |
| 1985/07/31 | 368 | 379 | 366 | 367 | 373,000 |
| 1985/07/30 | 369 | 369 | 366 | 366 | 224,000 |
| 1985/07/29 | 366 | 375 | 366 | 370 | 122,000 |
| 1985/07/27 | 375 | 377 | 370 | 370 | 214,000 |
| 1985/07/26 | 385 | 385 | 380 | 380 | 228,000 |
| 1985/07/25 | 391 | 400 | 385 | 400 | 363,000 |
| 1985/07/24 | 399 | 401 | 388 | 401 | 267,000 |
| 1985/07/23 | 388 | 400 | 388 | 400 | 88,000 |
| 1985/07/22 | 395 | 399 | 388 | 388 | 63,000 |
| 1985/07/20 | 385 | 400 | 385 | 400 | 280,000 |
| 1985/07/19 | 385 | 392 | 381 | 385 | 271,000 |
| 1985/07/18 | 390 | 392 | 385 | 385 | 116,000 |
| 1985/07/17 | 389 | 395 | 388 | 395 | 60,000 |
| 1985/07/16 | 387 | 390 | 385 | 389 | 83,000 |
| 1985/07/15 | 395 | 395 | 385 | 390 | 104,000 |
| 1985/07/12 | 395 | 400 | 393 | 395 | 167,000 |
| 1985/07/11 | 402 | 405 | 395 | 395 | 144,000 |
| 1985/07/10 | 413 | 413 | 405 | 405 | 154,000 |
| 1985/07/09 | 415 | 416 | 405 | 415 | 183,000 |
| 1985/07/08 | 415 | 420 | 411 | 411 | 151,000 |
| 1985/07/06 | 419 | 419 | 413 | 419 | 119,000 |
| 1985/07/05 | 418 | 420 | 409 | 417 | 159,000 |
| 1985/07/04 | 419 | 423 | 415 | 420 | 307,000 |
| 1985/07/03 | 416 | 427 | 415 | 424 | 567,000 |
| 1985/07/02 | 405 | 418 | 405 | 415 | 521,000 |
| 1985/07/01 | 405 | 409 | 403 | 403 | 86,000 |
| 1985/06/29 | 408 | 409 | 404 | 409 | 214,000 |
| 1985/06/28 | 405 | 415 | 405 | 405 | 981,000 |
| 1985/06/27 | 403 | 410 | 403 | 410 | 151,000 |
| 1985/06/26 | 413 | 415 | 406 | 406 | 307,000 |
| 1985/06/25 | 412 | 420 | 410 | 420 | 222,000 |
| 1985/06/24 | 414 | 420 | 408 | 419 | 291,000 |
| 1985/06/22 | 409 | 409 | 405 | 405 | 116,000 |
| 1985/06/21 | 401 | 409 | 401 | 405 | 177,000 |
| 1985/06/20 | 413 | 413 | 395 | 400 | 532,000 |
| 1985/06/19 | 414 | 415 | 406 | 406 | 358,000 |
| 1985/06/18 | 420 | 420 | 411 | 413 | 330,000 |
| 1985/06/17 | 420 | 420 | 415 | 416 | 250,000 |
| 1985/06/15 | 414 | 414 | 406 | 411 | 556,000 |
| 1985/06/14 | 426 | 435 | 419 | 419 | 751,000 |
| 1985/06/13 | 421 | 440 | 421 | 426 | 2,487,000 |
| 1985/06/12 | 412 | 419 | 410 | 418 | 655,000 |
| 1985/06/11 | 395 | 413 | 395 | 407 | 723,000 |
| 1985/06/10 | 391 | 407 | 391 | 400 | 572,000 |
| 1985/06/07 | 371 | 396 | 370 | 391 | 270,000 |
| 1985/06/06 | 377 | 377 | 371 | 371 | 186,000 |
| 1985/06/05 | 383 | 385 | 369 | 369 | 423,000 |
| 1985/06/04 | 368 | 377 | 366 | 373 | 203,000 |
| 1985/06/03 | 386 | 390 | 360 | 365 | 267,000 |
| 1985/06/01 | 385 | 388 | 385 | 385 | 244,000 |
| 1985/05/31 | 395 | 395 | 385 | 386 | 317,000 |
| 1985/05/30 | 388 | 396 | 388 | 396 | 195,000 |
| 1985/05/29 | 395 | 398 | 386 | 388 | 354,000 |
| 1985/05/28 | 399 | 400 | 397 | 398 | 136,000 |
| 1985/05/27 | 400 | 402 | 395 | 396 | 130,000 |
| 1985/05/25 | 396 | 399 | 395 | 399 | 90,000 |
| 1985/05/24 | 400 | 400 | 396 | 396 | 227,000 |
| 1985/05/23 | 397 | 400 | 396 | 396 | 77,000 |
| 1985/05/22 | 405 | 410 | 395 | 395 | 188,000 |
| 1985/05/21 | 396 | 405 | 396 | 405 | 258,000 |
| 1985/05/20 | 395 | 395 | 390 | 395 | 265,000 |
| 1985/05/18 | 393 | 395 | 391 | 391 | 87,000 |
| 1985/05/17 | 393 | 395 | 393 | 395 | 129,000 |
| 1985/05/16 | 399 | 399 | 391 | 393 | 369,000 |
| 1985/05/15 | 396 | 403 | 393 | 400 | 238,000 |
| 1985/05/14 | 405 | 409 | 392 | 396 | 424,000 |
| 1985/05/13 | 417 | 420 | 396 | 405 | 257,000 |
| 1985/05/10 | 420 | 420 | 399 | 418 | 517,000 |
| 1985/05/09 | 420 | 423 | 415 | 418 | 85,000 |
| 1985/05/08 | 411 | 420 | 405 | 420 | 242,000 |
| 1985/05/07 | 412 | 415 | 411 | 411 | 101,000 |
| 1985/05/04 | 416 | 418 | 411 | 411 | 150,000 |
| 1985/05/02 | 410 | 418 | 410 | 418 | 266,000 |
| 1985/05/01 | 420 | 420 | 410 | 410 | 302,000 |
| 1985/04/30 | 406 | 415 | 406 | 410 | 194,000 |
| 1985/04/27 | 407 | 416 | 400 | 416 | 350,000 |
| 1985/04/26 | 395 | 395 | 391 | 395 | 1,009,000 |
| 1985/04/25 | 395 | 408 | 395 | 400 | 413,000 |
| 1985/04/24 | 400 | 404 | 391 | 391 | 699,000 |
| 1985/04/23 | 415 | 419 | 406 | 406 | 563,000 |
| 1985/04/22 | 418 | 424 | 417 | 420 | 391,000 |
| 1985/04/20 | 416 | 424 | 416 | 417 | 60,000 |
| 1985/04/19 | 413 | 420 | 413 | 419 | 303,000 |
| 1985/04/18 | 420 | 425 | 412 | 422 | 277,000 |
| 1985/04/17 | 415 | 420 | 410 | 417 | 242,000 |
| 1985/04/16 | 430 | 430 | 415 | 415 | 449,000 |
| 1985/04/15 | 436 | 439 | 431 | 432 | 267,000 |
| 1985/04/12 | 444 | 446 | 431 | 431 | 580,000 |
| 1985/04/11 | 460 | 460 | 442 | 442 | 567,000 |
| 1985/04/10 | 460 | 462 | 451 | 460 | 1,127,000 |
| 1985/04/09 | 449 | 457 | 448 | 455 | 635,000 |
| 1985/04/08 | 449 | 449 | 442 | 449 | 225,000 |
| 1985/04/06 | 440 | 447 | 440 | 445 | 196,000 |
| 1985/04/05 | 444 | 445 | 441 | 443 | 322,000 |
| 1985/04/04 | 448 | 450 | 445 | 449 | 747,000 |
| 1985/04/03 | 446 | 460 | 441 | 458 | 1,358,000 |
| 1985/04/02 | 439 | 439 | 431 | 436 | 528,000 |
| 1985/04/01 | 435 | 440 | 431 | 440 | 447,000 |
| 1985/03/30 | 431 | 440 | 430 | 430 | 718,000 |
| 1985/03/29 | 455 | 457 | 435 | 442 | 980,000 |
| 1985/03/28 | 459 | 468 | 458 | 458 | 1,022,000 |
| 1985/03/27 | 479 | 480 | 450 | 450 | 4,517,000 |
| 1985/03/26 | 468 | 489 | 460 | 483 | 4,035,000 |
| 1985/03/25 | 458 | 477 | 456 | 472 | 2,065,000 |
| 1985/03/23 | 463 | 464 | 457 | 463 | 875,000 |
| 1985/03/22 | 460 | 465 | 453 | 465 | 1,298,000 |
| 1985/03/20 | 455 | 458 | 446 | 446 | 876,000 |
| 1985/03/19 | 470 | 470 | 455 | 460 | 2,537,000 |
| 1985/03/18 | 464 | 470 | 456 | 470 | 2,446,000 |
| 1985/03/16 | 454 | 466 | 450 | 466 | 166,000 |
| 1985/03/15 | 446 | 461 | 443 | 447 | 4,551,000 |
| 1985/03/14 | 436 | 459 | 433 | 450 | 3,632,000 |
| 1985/03/13 | 431 | 438 | 428 | 431 | 899,000 |
| 1985/03/12 | 444 | 444 | 434 | 435 | 1,393,000 |
| 1985/03/11 | 450 | 450 | 439 | 442 | 2,510,000 |
| 1985/03/08 | 435 | 452 | 435 | 446 | 5,933,999 |
| 1985/03/07 | 424 | 442 | 422 | 435 | 6,210,999 |
| 1985/03/06 | 415 | 427 | 415 | 424 | 2,571,000 |
| 1985/03/05 | 416 | 418 | 412 | 416 | 1,241,000 |
| 1985/03/04 | 419 | 421 | 415 | 416 | 835,000 |
| 1985/03/02 | 415 | 418 | 413 | 415 | 1,781,000 |
| 1985/03/01 | 408 | 410 | 405 | 409 | 926,000 |
| 1985/02/28 | 411 | 414 | 405 | 405 | 826,000 |
| 1985/02/27 | 405 | 414 | 405 | 411 | 927,000 |
| 1985/02/26 | 416 | 417 | 400 | 405 | 2,256,000 |
| 1985/02/25 | 414 | 422 | 410 | 422 | 2,313,000 |
| 1985/02/23 | 415 | 415 | 409 | 410 | 2,134,000 |
| 1985/02/22 | 404 | 417 | 403 | 416 | 5,761,999 |
| 1985/02/21 | 400 | 402 | 395 | 399 | 3,354,000 |
| 1985/02/20 | 385 | 392 | 385 | 388 | 1,442,000 |
| 1985/02/19 | 388 | 388 | 381 | 385 | 999,000 |
| 1985/02/18 | 381 | 387 | 375 | 383 | 768,000 |
| 1985/02/16 | 376 | 383 | 376 | 382 | 689,000 |
| 1985/02/15 | 375 | 378 | 368 | 375 | 820,000 |
| 1985/02/14 | 374 | 374 | 370 | 370 | 266,000 |
| 1985/02/13 | 373 | 377 | 372 | 372 | 303,000 |
| 1985/02/12 | 373 | 380 | 370 | 378 | 502,000 |
| 1985/02/08 | 369 | 372 | 367 | 370 | 403,000 |
| 1985/02/07 | 367 | 369 | 367 | 367 | 195,000 |
| 1985/02/06 | 366 | 369 | 366 | 367 | 163,000 |
| 1985/02/05 | 367 | 370 | 366 | 367 | 303,000 |
| 1985/02/04 | 372 | 372 | 366 | 366 | 191,000 |
| 1985/02/02 | 365 | 372 | 365 | 372 | 380,000 |
| 1985/02/01 | 377 | 377 | 366 | 367 | 577,000 |
| 1985/01/31 | 373 | 380 | 372 | 372 | 595,000 |
| 1985/01/30 | 386 | 386 | 379 | 383 | 1,130,000 |
| 1985/01/29 | 380 | 388 | 373 | 381 | 3,264,000 |
| 1985/01/28 | 374 | 374 | 355 | 364 | 250,000 |
| 1985/01/26 | 367 | 370 | 365 | 369 | 424,000 |
| 1985/01/25 | 368 | 376 | 362 | 362 | 1,000,000 |
| 1985/01/24 | 376 | 379 | 361 | 363 | 1,669,000 |
| 1985/01/23 | 355 | 373 | 353 | 371 | 1,262,000 |
| 1985/01/22 | 367 | 367 | 349 | 350 | 292,000 |
| 1985/01/21 | 373 | 373 | 362 | 362 | 398,000 |
| 1985/01/19 | 375 | 375 | 370 | 371 | 557,000 |
| 1985/01/18 | 376 | 377 | 366 | 366 | 1,037,000 |
| 1985/01/17 | 381 | 381 | 365 | 372 | 1,773,000 |
| 1985/01/16 | 380 | 385 | 375 | 382 | 6,671,999 |
| 1985/01/14 | 365 | 378 | 362 | 370 | 8,315,999 |
| 1985/01/11 | 349 | 349 | 345 | 349 | 659,000 |
| 1985/01/10 | 348 | 350 | 341 | 345 | 717,000 |
| 1985/01/09 | 354 | 355 | 343 | 343 | 1,261,000 |
| 1985/01/08 | 349 | 355 | 341 | 354 | 3,474,000 |
| 1985/01/07 | 321 | 352 | 321 | 345 | 1,474,000 |
| 1985/01/05 | 327 | 328 | 325 | 325 | 86,000 |
| 1985/01/04 | 321 | 328 | 320 | 328 | 96,000 |