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 |
|---|---|---|---|---|---|
| 1989/12/29 | 973 | 981 | 971 | 975 | 285,000 |
| 1989/12/28 | 979 | 988 | 970 | 971 | 801,000 |
| 1989/12/27 | 978 | 991 | 970 | 986 | 1,512,000 |
| 1989/12/26 | 970 | 979 | 963 | 975 | 885,000 |
| 1989/12/25 | 969 | 979 | 965 | 970 | 722,000 |
| 1989/12/22 | 966 | 970 | 953 | 960 | 532,000 |
| 1989/12/21 | 979 | 979 | 953 | 956 | 713,000 |
| 1989/12/20 | 951 | 969 | 951 | 969 | 853,000 |
| 1989/12/19 | 960 | 970 | 950 | 951 | 1,345,000 |
| 1989/12/18 | 970 | 970 | 961 | 970 | 842,000 |
| 1989/12/15 | 973 | 978 | 960 | 970 | 679,000 |
| 1989/12/14 | 972 | 980 | 965 | 973 | 541,000 |
| 1989/12/13 | 979 | 989 | 972 | 972 | 721,000 |
| 1989/12/12 | 975 | 980 | 968 | 975 | 574,000 |
| 1989/12/11 | 965 | 984 | 963 | 963 | 895,000 |
| 1989/12/08 | 994 | 994 | 971 | 971 | 840,000 |
| 1989/12/07 | 984 | 993 | 975 | 984 | 1,013,000 |
| 1989/12/06 | 971 | 988 | 970 | 983 | 846,000 |
| 1989/12/05 | 975 | 993 | 974 | 980 | 1,131,000 |
| 1989/12/04 | 965 | 975 | 961 | 973 | 1,014,000 |
| 1989/12/01 | 971 | 984 | 961 | 967 | 954,000 |
| 1989/11/30 | 970 | 980 | 970 | 971 | 448,000 |
| 1989/11/29 | 958 | 984 | 957 | 980 | 1,160,000 |
| 1989/11/28 | 972 | 975 | 962 | 965 | 684,000 |
| 1989/11/27 | 978 | 980 | 975 | 978 | 624,000 |
| 1989/11/24 | 981 | 990 | 976 | 980 | 634,000 |
| 1989/11/22 | 984 | 999 | 981 | 986 | 1,039,000 |
| 1989/11/21 | 995 | 995 | 980 | 985 | 620,000 |
| 1989/11/20 | 991 | 1,000 | 991 | 991 | 326,000 |
| 1989/11/17 | 990 | 1,000 | 990 | 991 | 423,000 |
| 1989/11/16 | 1,000 | 1,010 | 990 | 990 | 785,000 |
| 1989/11/15 | 1,010 | 1,030 | 1,000 | 1,020 | 1,362,000 |
| 1989/11/14 | 1,020 | 1,030 | 1,000 | 1,010 | 958,000 |
| 1989/11/13 | 1,040 | 1,050 | 1,020 | 1,020 | 2,302,000 |
| 1989/11/10 | 1,040 | 1,050 | 1,020 | 1,020 | 10,602,000 |
| 1989/11/09 | 994 | 1,020 | 988 | 1,020 | 3,359,000 |
| 1989/11/08 | 975 | 1,000 | 974 | 984 | 1,602,000 |
| 1989/11/07 | 955 | 978 | 955 | 975 | 776,000 |
| 1989/11/06 | 975 | 980 | 965 | 965 | 501,000 |
| 1989/11/02 | 961 | 978 | 960 | 975 | 1,587,000 |
| 1989/11/01 | 975 | 980 | 968 | 968 | 1,242,000 |
| 1989/10/31 | 970 | 1,000 | 970 | 990 | 1,435,000 |
| 1989/10/30 | 990 | 993 | 971 | 973 | 603,000 |
| 1989/10/27 | 999 | 999 | 981 | 990 | 2,196,000 |
| 1989/10/26 | 1,000 | 1,010 | 991 | 1,000 | 2,939,000 |
| 1989/10/26 | 1 -> 1.10 分割 | ||||
| 1989/10/25 | 1,100 | 1,110 | 1,080 | 1,100 | 4,565,000 |
| 1989/10/24 | 1,080 | 1,110 | 1,070 | 1,100 | 6,585,999 |
| 1989/10/23 | 1,090 | 1,100 | 1,070 | 1,070 | 2,399,000 |
| 1989/10/20 | 1,060 | 1,100 | 1,060 | 1,080 | 5,378,999 |
| 1989/10/19 | 1,050 | 1,050 | 1,040 | 1,050 | 671,000 |
| 1989/10/18 | 1,040 | 1,050 | 1,040 | 1,040 | 720,000 |
| 1989/10/17 | 1,040 | 1,050 | 1,030 | 1,040 | 845,000 |
| 1989/10/16 | 1,020 | 1,040 | 1,010 | 1,030 | 651,000 |
| 1989/10/13 | 1,050 | 1,050 | 1,030 | 1,030 | 756,000 |
| 1989/10/12 | 1,050 | 1,050 | 1,030 | 1,040 | 736,000 |
| 1989/10/11 | 1,060 | 1,060 | 1,030 | 1,050 | 1,530,000 |
| 1989/10/09 | 1,050 | 1,060 | 1,040 | 1,050 | 1,295,000 |
| 1989/10/06 | 1,040 | 1,050 | 1,030 | 1,030 | 1,151,000 |
| 1989/10/05 | 1,050 | 1,060 | 1,040 | 1,040 | 873,000 |
| 1989/10/04 | 1,060 | 1,060 | 1,040 | 1,050 | 1,086,000 |
| 1989/10/03 | 1,060 | 1,070 | 1,040 | 1,060 | 2,396,000 |
| 1989/10/02 | 1,040 | 1,080 | 1,040 | 1,060 | 4,024,000 |
| 1989/09/29 | 1,020 | 1,040 | 1,010 | 1,020 | 2,856,000 |
| 1989/09/28 | 1,000 | 1,010 | 995 | 995 | 662,000 |
| 1989/09/27 | 1,000 | 1,010 | 998 | 999 | 713,000 |
| 1989/09/26 | 1,010 | 1,010 | 998 | 998 | 513,000 |
| 1989/09/25 | 1,010 | 1,010 | 998 | 1,000 | 832,000 |
| 1989/09/22 | 1,000 | 1,010 | 990 | 998 | 777,000 |
| 1989/09/21 | 995 | 995 | 985 | 990 | 1,289,000 |
| 1989/09/20 | 990 | 994 | 985 | 985 | 593,000 |
| 1989/09/19 | 993 | 995 | 989 | 990 | 399,000 |
| 1989/09/18 | 986 | 998 | 986 | 993 | 362,000 |
| 1989/09/14 | 990 | 996 | 985 | 995 | 1,238,000 |
| 1989/09/13 | 999 | 999 | 986 | 998 | 684,000 |
| 1989/09/12 | 999 | 999 | 990 | 999 | 261,000 |
| 1989/09/11 | 995 | 999 | 990 | 992 | 285,000 |
| 1989/09/08 | 985 | 999 | 985 | 995 | 372,000 |
| 1989/09/07 | 1,000 | 1,010 | 980 | 985 | 554,000 |
| 1989/09/06 | 1,010 | 1,020 | 990 | 1,000 | 599,000 |
| 1989/09/05 | 1,020 | 1,030 | 995 | 1,010 | 769,000 |
| 1989/09/04 | 1,000 | 1,020 | 995 | 1,020 | 477,000 |
| 1989/09/01 | 1,000 | 1,000 | 991 | 1,000 | 573,000 |
| 1989/08/31 | 1,000 | 1,010 | 991 | 999 | 432,000 |
| 1989/08/30 | 1,010 | 1,030 | 1,000 | 1,000 | 693,000 |
| 1989/08/29 | 1,010 | 1,020 | 1,000 | 1,010 | 546,000 |
| 1989/08/28 | 1,030 | 1,030 | 1,000 | 1,010 | 1,285,000 |
| 1989/08/25 | 1,020 | 1,030 | 1,010 | 1,010 | 536,000 |
| 1989/08/24 | 1,020 | 1,030 | 1,010 | 1,010 | 695,000 |
| 1989/08/23 | 1,030 | 1,040 | 1,010 | 1,010 | 577,000 |
| 1989/08/22 | 1,040 | 1,040 | 1,020 | 1,030 | 653,000 |
| 1989/08/21 | 1,030 | 1,040 | 1,020 | 1,040 | 617,000 |
| 1989/08/18 | 1,040 | 1,040 | 1,020 | 1,020 | 755,000 |
| 1989/08/17 | 1,030 | 1,040 | 1,020 | 1,040 | 1,071,000 |
| 1989/08/16 | 1,030 | 1,040 | 1,020 | 1,030 | 1,527,000 |
| 1989/08/15 | 1,000 | 1,010 | 1,000 | 1,010 | 494,000 |
| 1989/08/14 | 1,000 | 1,010 | 1,000 | 1,010 | 555,000 |
| 1989/08/11 | 1,010 | 1,010 | 1,000 | 1,010 | 649,000 |
| 1989/08/10 | 1,010 | 1,020 | 1,000 | 1,000 | 802,000 |
| 1989/08/09 | 1,020 | 1,020 | 1,010 | 1,010 | 510,000 |
| 1989/08/08 | 1,020 | 1,020 | 1,010 | 1,010 | 920,000 |
| 1989/08/07 | 1,010 | 1,020 | 1,000 | 1,020 | 585,000 |
| 1989/08/04 | 1,010 | 1,010 | 1,000 | 1,010 | 925,000 |
| 1989/08/03 | 1,000 | 1,010 | 998 | 1,000 | 495,000 |
| 1989/08/02 | 1,000 | 1,010 | 999 | 1,000 | 555,000 |
| 1989/08/01 | 1,010 | 1,010 | 996 | 997 | 698,000 |
| 1989/07/31 | 1,000 | 1,010 | 1,000 | 1,010 | 321,000 |
| 1989/07/28 | 996 | 1,010 | 995 | 1,010 | 564,000 |
| 1989/07/27 | 981 | 999 | 981 | 996 | 992,000 |
| 1989/07/26 | 999 | 1,010 | 988 | 989 | 627,000 |
| 1989/07/25 | 980 | 1,020 | 977 | 1,010 | 946,000 |
| 1989/07/24 | 990 | 998 | 980 | 980 | 377,000 |
| 1989/07/21 | 980 | 998 | 976 | 998 | 636,000 |
| 1989/07/20 | 971 | 1,000 | 971 | 1,000 | 626,000 |
| 1989/07/19 | 971 | 980 | 970 | 975 | 297,000 |
| 1989/07/18 | 975 | 980 | 971 | 971 | 342,000 |
| 1989/07/17 | 978 | 978 | 971 | 975 | 341,000 |
| 1989/07/14 | 991 | 991 | 978 | 978 | 439,000 |
| 1989/07/13 | 1,010 | 1,010 | 981 | 981 | 481,000 |
| 1989/07/12 | 996 | 1,010 | 991 | 991 | 222,000 |
| 1989/07/11 | 1,000 | 1,010 | 996 | 996 | 207,000 |
| 1989/07/10 | 1,030 | 1,030 | 991 | 991 | 330,000 |
| 1989/07/07 | 1,030 | 1,030 | 1,000 | 1,020 | 1,263,000 |
| 1989/07/06 | 1,000 | 1,020 | 985 | 1,010 | 834,000 |
| 1989/07/05 | 990 | 997 | 980 | 981 | 301,000 |
| 1989/07/04 | 998 | 998 | 980 | 990 | 352,000 |
| 1989/07/03 | 979 | 1,000 | 975 | 998 | 205,000 |
| 1989/06/30 | 970 | 980 | 958 | 959 | 422,000 |
| 1989/06/29 | 966 | 980 | 965 | 965 | 437,000 |
| 1989/06/28 | 990 | 990 | 961 | 961 | 676,000 |
| 1989/06/27 | 1,020 | 1,020 | 986 | 990 | 710,000 |
| 1989/06/26 | 1,010 | 1,010 | 1,000 | 1,010 | 584,000 |
| 1989/06/23 | 999 | 1,000 | 991 | 995 | 986,000 |
| 1989/06/22 | 983 | 995 | 983 | 989 | 634,000 |
| 1989/06/21 | 981 | 990 | 972 | 980 | 600,000 |
| 1989/06/20 | 980 | 990 | 975 | 990 | 632,000 |
| 1989/06/19 | 995 | 1,000 | 985 | 990 | 267,000 |
| 1989/06/16 | 995 | 1,000 | 980 | 1,000 | 435,000 |
| 1989/06/15 | 1,010 | 1,010 | 995 | 1,000 | 589,000 |
| 1989/06/14 | 1,020 | 1,020 | 998 | 1,010 | 758,000 |
| 1989/06/13 | 1,020 | 1,030 | 1,000 | 1,000 | 1,169,000 |
| 1989/06/12 | 1,020 | 1,020 | 1,000 | 1,000 | 727,000 |
| 1989/06/09 | 1,010 | 1,030 | 1,010 | 1,020 | 1,488,000 |
| 1989/06/08 | 1,010 | 1,010 | 995 | 996 | 445,000 |
| 1989/06/07 | 1,020 | 1,020 | 995 | 995 | 770,000 |
| 1989/06/06 | 1,010 | 1,020 | 1,000 | 1,020 | 427,000 |
| 1989/06/05 | 1,020 | 1,030 | 1,010 | 1,010 | 390,000 |
| 1989/06/02 | 1,020 | 1,050 | 1,010 | 1,040 | 1,375,000 |
| 1989/06/01 | 1,030 | 1,070 | 1,030 | 1,040 | 2,089,000 |
| 1989/05/31 | 1,030 | 1,040 | 1,020 | 1,020 | 1,071,000 |
| 1989/05/30 | 1,030 | 1,050 | 1,030 | 1,040 | 902,000 |
| 1989/05/29 | 1,070 | 1,080 | 1,040 | 1,050 | 1,020,000 |
| 1989/05/26 | 1,060 | 1,070 | 1,050 | 1,070 | 1,097,000 |
| 1989/05/25 | 1,060 | 1,060 | 1,040 | 1,040 | 555,000 |
| 1989/05/24 | 1,040 | 1,060 | 1,040 | 1,050 | 567,000 |
| 1989/05/23 | 1,050 | 1,060 | 1,030 | 1,060 | 1,060,000 |
| 1989/05/22 | 1,070 | 1,070 | 1,050 | 1,070 | 816,000 |
| 1989/05/19 | 1,060 | 1,090 | 1,060 | 1,080 | 1,166,000 |
| 1989/05/18 | 1,090 | 1,090 | 1,070 | 1,070 | 1,197,000 |
| 1989/05/17 | 1,100 | 1,110 | 1,090 | 1,090 | 1,737,000 |
| 1989/05/16 | 1,080 | 1,100 | 1,070 | 1,100 | 2,193,000 |
| 1989/05/15 | 1,080 | 1,090 | 1,060 | 1,080 | 1,112,000 |
| 1989/05/12 | 1,070 | 1,090 | 1,070 | 1,070 | 1,916,000 |
| 1989/05/11 | 1,100 | 1,110 | 1,080 | 1,090 | 2,642,000 |
| 1989/05/10 | 1,120 | 1,120 | 1,090 | 1,090 | 2,479,000 |
| 1989/05/09 | 1,110 | 1,120 | 1,100 | 1,100 | 2,492,000 |
| 1989/05/08 | 1,130 | 1,140 | 1,110 | 1,130 | 3,682,000 |
| 1989/05/02 | 1,120 | 1,130 | 1,100 | 1,130 | 8,607,999 |
| 1989/05/01 | 1,080 | 1,110 | 1,080 | 1,100 | 11,424,999 |
| 1989/04/28 | 1,060 | 1,080 | 1,050 | 1,070 | 5,233,999 |
| 1989/04/27 | 1,030 | 1,080 | 1,020 | 1,070 | 8,473,999 |
| 1989/04/26 | 1,030 | 1,030 | 1,010 | 1,010 | 5,050,999 |
| 1989/04/25 | 980 | 1,030 | 980 | 1,020 | 4,178,000 |
| 1989/04/24 | 970 | 985 | 970 | 985 | 492,000 |
| 1989/04/21 | 972 | 989 | 971 | 980 | 1,665,000 |
| 1989/04/20 | 995 | 1,000 | 980 | 982 | 1,701,000 |
| 1989/04/19 | 979 | 994 | 970 | 994 | 1,341,000 |
| 1989/04/18 | 965 | 975 | 954 | 975 | 1,238,000 |
| 1989/04/17 | 965 | 970 | 960 | 960 | 466,000 |
| 1989/04/14 | 965 | 975 | 964 | 965 | 541,000 |
| 1989/04/13 | 976 | 976 | 961 | 965 | 536,000 |
| 1989/04/12 | 990 | 995 | 966 | 966 | 1,460,000 |
| 1989/04/11 | 978 | 988 | 960 | 982 | 1,049,000 |
| 1989/04/10 | 989 | 989 | 972 | 978 | 433,000 |
| 1989/04/07 | 980 | 989 | 969 | 980 | 1,773,000 |
| 1989/04/06 | 989 | 990 | 965 | 970 | 1,954,000 |
| 1989/04/05 | 969 | 998 | 966 | 989 | 4,245,000 |
| 1989/04/04 | 965 | 966 | 955 | 966 | 1,180,000 |
| 1989/04/03 | 944 | 969 | 935 | 955 | 1,950,000 |
| 1989/03/31 | 938 | 941 | 921 | 938 | 956,000 |
| 1989/03/30 | 950 | 950 | 930 | 935 | 627,000 |
| 1989/03/29 | 930 | 950 | 930 | 945 | 531,000 |
| 1989/03/28 | 940 | 943 | 920 | 940 | 1,275,000 |
| 1989/03/27 | 915 | 955 | 914 | 934 | 4,283,000 |
| 1989/03/24 | 920 | 925 | 905 | 925 | 525,000 |
| 1989/03/23 | 920 | 922 | 911 | 920 | 815,000 |
| 1989/03/22 | 939 | 940 | 915 | 920 | 1,137,000 |
| 1989/03/20 | 953 | 955 | 932 | 932 | 663,000 |
| 1989/03/17 | 950 | 983 | 930 | 983 | 1,987,000 |
| 1989/03/16 | 950 | 955 | 939 | 945 | 1,144,000 |
| 1989/03/15 | 954 | 959 | 941 | 950 | 1,171,000 |
| 1989/03/14 | 959 | 959 | 935 | 938 | 1,167,000 |
| 1989/03/13 | 950 | 950 | 940 | 950 | 549,000 |
| 1989/03/10 | 960 | 964 | 950 | 952 | 557,000 |
| 1989/03/09 | 978 | 980 | 961 | 970 | 530,000 |
| 1989/03/08 | 979 | 984 | 965 | 970 | 1,064,000 |
| 1989/03/07 | 980 | 980 | 971 | 973 | 1,138,000 |
| 1989/03/06 | 980 | 989 | 980 | 985 | 871,000 |
| 1989/03/03 | 1,010 | 1,020 | 990 | 1,000 | 2,511,000 |
| 1989/03/02 | 1,020 | 1,030 | 999 | 1,000 | 1,044,000 |
| 1989/03/01 | 1,030 | 1,050 | 1,000 | 1,020 | 8,918,999 |
| 1989/02/28 | 1,010 | 1,040 | 995 | 1,020 | 10,214,999 |
| 1989/02/27 | 1,010 | 1,030 | 995 | 1,000 | 8,486,999 |
| 1989/02/23 | 1,000 | 1,020 | 991 | 1,010 | 10,762,999 |
| 1989/02/22 | 995 | 1,010 | 981 | 990 | 5,912,999 |
| 1989/02/21 | 988 | 1,000 | 980 | 990 | 4,813,000 |
| 1989/02/20 | 961 | 983 | 961 | 978 | 1,871,000 |
| 1989/02/17 | 981 | 981 | 960 | 969 | 990,000 |
| 1989/02/16 | 997 | 997 | 961 | 971 | 2,647,000 |
| 1989/02/15 | 1,010 | 1,010 | 985 | 998 | 10,479,999 |
| 1989/02/14 | 973 | 998 | 961 | 995 | 7,283,999 |
| 1989/02/13 | 963 | 976 | 950 | 974 | 2,677,000 |
| 1989/02/10 | 960 | 976 | 950 | 962 | 3,346,000 |
| 1989/02/09 | 964 | 982 | 955 | 965 | 6,404,999 |
| 1989/02/08 | 920 | 962 | 911 | 962 | 5,143,999 |
| 1989/02/07 | 913 | 925 | 913 | 920 | 967,000 |
| 1989/02/06 | 932 | 943 | 923 | 923 | 558,000 |
| 1989/02/03 | 940 | 940 | 920 | 922 | 924,000 |
| 1989/02/02 | 950 | 950 | 930 | 930 | 581,000 |
| 1989/02/01 | 956 | 956 | 930 | 930 | 584,000 |
| 1989/01/31 | 949 | 949 | 935 | 949 | 624,000 |
| 1989/01/30 | 940 | 956 | 930 | 953 | 1,965,000 |
| 1989/01/28 | 939 | 950 | 920 | 930 | 1,202,000 |
| 1989/01/27 | 940 | 950 | 936 | 949 | 2,238,000 |
| 1989/01/26 | 925 | 930 | 912 | 930 | 2,049,000 |
| 1989/01/25 | 935 | 938 | 912 | 915 | 1,134,000 |
| 1989/01/24 | 939 | 940 | 924 | 933 | 1,505,000 |
| 1989/01/23 | 892 | 920 | 890 | 920 | 1,456,000 |
| 1989/01/20 | 895 | 895 | 881 | 882 | 439,000 |
| 1989/01/19 | 885 | 900 | 885 | 896 | 443,000 |
| 1989/01/18 | 900 | 900 | 882 | 883 | 680,000 |
| 1989/01/17 | 913 | 913 | 900 | 902 | 404,000 |
| 1989/01/13 | 905 | 915 | 900 | 913 | 1,164,000 |
| 1989/01/12 | 917 | 920 | 903 | 911 | 724,000 |
| 1989/01/11 | 930 | 937 | 920 | 920 | 1,511,000 |
| 1989/01/10 | 928 | 945 | 900 | 939 | 2,110,000 |
| 1989/01/09 | 880 | 930 | 875 | 930 | 1,103,000 |
| 1989/01/06 | 870 | 880 | 860 | 880 | 568,000 |
| 1989/01/05 | 880 | 900 | 870 | 870 | 729,000 |
| 1989/01/04 | 870 | 889 | 870 | 880 | 186,000 |