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 |
|---|---|---|---|---|---|
| 1990/12/28 | 509 | 512 | 505 | 506 | 602,000 |
| 1990/12/27 | 512 | 520 | 508 | 512 | 1,316,000 |
| 1990/12/26 | 510 | 515 | 502 | 507 | 852,000 |
| 1990/12/25 | 523 | 523 | 503 | 505 | 1,083,000 |
| 1990/12/21 | 523 | 537 | 512 | 523 | 1,376,000 |
| 1990/12/20 | 555 | 560 | 542 | 543 | 1,027,000 |
| 1990/12/19 | 585 | 585 | 555 | 555 | 1,584,000 |
| 1990/12/18 | 560 | 569 | 555 | 569 | 666,000 |
| 1990/12/17 | 569 | 574 | 550 | 555 | 435,000 |
| 1990/12/14 | 564 | 585 | 564 | 577 | 3,730,000 |
| 1990/12/13 | 563 | 584 | 556 | 584 | 1,606,000 |
| 1990/12/12 | 565 | 585 | 565 | 573 | 2,277,000 |
| 1990/12/11 | 562 | 579 | 555 | 563 | 1,909,000 |
| 1990/12/10 | 590 | 594 | 565 | 581 | 2,593,000 |
| 1990/12/07 | 520 | 578 | 520 | 561 | 3,175,000 |
| 1990/12/06 | 495 | 500 | 484 | 500 | 1,419,000 |
| 1990/12/05 | 499 | 499 | 474 | 483 | 1,748,000 |
| 1990/12/04 | 530 | 530 | 486 | 489 | 1,640,000 |
| 1990/12/03 | 537 | 544 | 530 | 533 | 1,177,000 |
| 1990/11/30 | 520 | 544 | 517 | 517 | 1,751,000 |
| 1990/11/29 | 535 | 544 | 525 | 535 | 1,261,000 |
| 1990/11/28 | 566 | 579 | 545 | 546 | 1,365,000 |
| 1990/11/27 | 570 | 579 | 561 | 573 | 731,000 |
| 1990/11/26 | 580 | 593 | 575 | 580 | 1,172,000 |
| 1990/11/22 | 550 | 570 | 540 | 570 | 2,555,000 |
| 1990/11/21 | 570 | 570 | 531 | 550 | 2,364,000 |
| 1990/11/20 | 594 | 600 | 585 | 586 | 725,000 |
| 1990/11/19 | 620 | 620 | 600 | 601 | 783,000 |
| 1990/11/16 | 600 | 610 | 591 | 610 | 2,715,000 |
| 1990/11/15 | 635 | 644 | 610 | 610 | 1,948,000 |
| 1990/11/14 | 666 | 667 | 635 | 645 | 1,794,000 |
| 1990/11/13 | 665 | 673 | 657 | 667 | 2,493,000 |
| 1990/11/09 | 620 | 635 | 605 | 635 | 2,164,000 |
| 1990/11/08 | 650 | 660 | 628 | 630 | 4,322,000 |
| 1990/11/07 | 678 | 690 | 662 | 676 | 2,482,000 |
| 1990/11/06 | 730 | 740 | 698 | 698 | 1,510,000 |
| 1990/11/05 | 751 | 751 | 721 | 729 | 1,510,000 |
| 1990/11/02 | 720 | 750 | 706 | 731 | 3,324,000 |
| 1990/11/01 | 746 | 750 | 721 | 729 | 2,952,000 |
| 1990/10/31 | 800 | 805 | 763 | 766 | 3,402,000 |
| 1990/10/30 | 820 | 828 | 793 | 800 | 4,400,000 |
| 1990/10/29 | 791 | 858 | 791 | 830 | 14,405,000 |
| 1990/10/26 | 838 | 838 | 788 | 800 | 20,444,000 |
| 1990/10/25 | 780 | 780 | 780 | 780 | 2,181,000 |
| 1990/10/24 | 675 | 719 | 664 | 680 | 6,702,000 |
| 1990/10/23 | 643 | 693 | 627 | 680 | 8,253,000 |
| 1990/10/22 | 588 | 639 | 588 | 625 | 3,814,000 |
| 1990/10/19 | 570 | 591 | 569 | 588 | 1,552,000 |
| 1990/10/18 | 575 | 580 | 555 | 560 | 838,000 |
| 1990/10/17 | 584 | 585 | 570 | 572 | 603,000 |
| 1990/10/16 | 579 | 590 | 575 | 575 | 1,306,000 |
| 1990/10/15 | 564 | 575 | 550 | 575 | 748,000 |
| 1990/10/12 | 538 | 550 | 530 | 544 | 1,291,000 |
| 1990/10/11 | 562 | 580 | 555 | 558 | 1,744,000 |
| 1990/10/09 | 595 | 609 | 585 | 592 | 1,754,000 |
| 1990/10/08 | 541 | 585 | 541 | 575 | 1,223,000 |
| 1990/10/05 | 535 | 559 | 535 | 541 | 1,085,000 |
| 1990/10/04 | 540 | 549 | 530 | 530 | 733,000 |
| 1990/10/03 | 533 | 580 | 520 | 550 | 2,714,000 |
| 1990/10/02 | 525 | 525 | 525 | 525 | 857,000 |
| 1990/10/01 | 470 | 485 | 420 | 445 | 2,623,000 |
| 1990/09/28 | 510 | 519 | 460 | 461 | 3,056,000 |
| 1990/09/27 | 555 | 574 | 506 | 515 | 2,252,000 |
| 1990/09/26 | 657 | 660 | 570 | 575 | 1,576,000 |
| 1990/09/25 | 646 | 660 | 640 | 648 | 1,319,000 |
| 1990/09/21 | 680 | 689 | 651 | 675 | 1,148,000 |
| 1990/09/20 | 690 | 696 | 680 | 680 | 1,069,000 |
| 1990/09/19 | 696 | 707 | 690 | 690 | 645,000 |
| 1990/09/18 | 705 | 710 | 671 | 695 | 1,309,000 |
| 1990/09/17 | 725 | 730 | 711 | 715 | 716,000 |
| 1990/09/14 | 750 | 760 | 735 | 735 | 1,312,000 |
| 1990/09/13 | 752 | 771 | 745 | 760 | 1,353,000 |
| 1990/09/12 | 735 | 759 | 732 | 742 | 1,434,000 |
| 1990/09/11 | 746 | 750 | 721 | 735 | 839,000 |
| 1990/09/10 | 761 | 770 | 746 | 751 | 531,000 |
| 1990/09/07 | 750 | 755 | 725 | 741 | 817,000 |
| 1990/09/06 | 740 | 760 | 715 | 760 | 954,000 |
| 1990/09/05 | 770 | 780 | 711 | 727 | 1,209,000 |
| 1990/09/04 | 778 | 809 | 765 | 780 | 828,000 |
| 1990/09/03 | 830 | 837 | 770 | 775 | 1,710,000 |
| 1990/08/31 | 780 | 839 | 780 | 812 | 3,925,000 |
| 1990/08/30 | 760 | 801 | 735 | 790 | 2,181,000 |
| 1990/08/29 | 732 | 780 | 731 | 745 | 2,030,000 |
| 1990/08/28 | 752 | 752 | 730 | 750 | 730,000 |
| 1990/08/27 | 738 | 740 | 720 | 723 | 879,000 |
| 1990/08/24 | 695 | 751 | 689 | 720 | 2,558,000 |
| 1990/08/23 | 755 | 774 | 700 | 705 | 2,196,000 |
| 1990/08/22 | 794 | 800 | 766 | 775 | 1,919,000 |
| 1990/08/21 | 842 | 848 | 802 | 812 | 1,891,000 |
| 1990/08/20 | 820 | 845 | 820 | 822 | 894,000 |
| 1990/08/17 | 836 | 844 | 815 | 830 | 2,314,000 |
| 1990/08/16 | 874 | 886 | 855 | 856 | 2,754,000 |
| 1990/08/15 | 824 | 898 | 824 | 887 | 4,733,000 |
| 1990/08/14 | 783 | 815 | 767 | 805 | 2,395,000 |
| 1990/08/13 | 818 | 828 | 770 | 771 | 1,445,000 |
| 1990/08/10 | 786 | 816 | 774 | 808 | 1,720,000 |
| 1990/08/09 | 765 | 800 | 751 | 766 | 1,467,000 |
| 1990/08/08 | 721 | 770 | 708 | 745 | 1,076,000 |
| 1990/08/07 | 725 | 730 | 697 | 700 | 2,084,000 |
| 1990/08/06 | 782 | 785 | 749 | 755 | 1,697,000 |
| 1990/08/03 | 800 | 800 | 775 | 792 | 1,624,000 |
| 1990/08/02 | 835 | 840 | 792 | 805 | 1,430,000 |
| 1990/08/01 | 860 | 860 | 841 | 845 | 1,231,000 |
| 1990/07/31 | 854 | 857 | 840 | 840 | 1,300,000 |
| 1990/07/30 | 871 | 873 | 840 | 845 | 1,135,000 |
| 1990/07/27 | 895 | 895 | 865 | 876 | 2,477,000 |
| 1990/07/26 | 940 | 940 | 902 | 905 | 1,361,000 |
| 1990/07/25 | 940 | 947 | 932 | 932 | 608,000 |
| 1990/07/24 | 941 | 950 | 937 | 939 | 688,000 |
| 1990/07/23 | 931 | 948 | 931 | 941 | 654,000 |
| 1990/07/20 | 943 | 949 | 931 | 935 | 721,000 |
| 1990/07/19 | 930 | 954 | 926 | 953 | 1,240,000 |
| 1990/07/18 | 930 | 935 | 926 | 926 | 1,364,000 |
| 1990/07/17 | 950 | 950 | 933 | 935 | 2,033,000 |
| 1990/07/16 | 946 | 955 | 946 | 954 | 880,000 |
| 1990/07/13 | 943 | 950 | 938 | 945 | 1,108,000 |
| 1990/07/12 | 957 | 965 | 938 | 940 | 1,564,000 |
| 1990/07/11 | 946 | 960 | 941 | 947 | 1,070,000 |
| 1990/07/10 | 960 | 965 | 937 | 940 | 2,131,000 |
| 1990/07/09 | 956 | 975 | 955 | 969 | 934,000 |
| 1990/07/06 | 980 | 990 | 960 | 965 | 1,437,000 |
| 1990/07/05 | 986 | 990 | 981 | 981 | 1,258,000 |
| 1990/07/04 | 985 | 997 | 982 | 990 | 1,027,000 |
| 1990/07/03 | 994 | 1,000 | 980 | 981 | 1,438,000 |
| 1990/07/02 | 995 | 996 | 983 | 994 | 1,434,000 |
| 1990/06/29 | 1,010 | 1,020 | 990 | 995 | 3,568,000 |
| 1990/06/28 | 1,030 | 1,040 | 1,010 | 1,020 | 1,623,000 |
| 1990/06/27 | 1,040 | 1,060 | 1,030 | 1,040 | 2,314,000 |
| 1990/06/26 | 1,020 | 1,050 | 1,010 | 1,050 | 1,998,000 |
| 1990/06/25 | 1,020 | 1,040 | 1,020 | 1,020 | 2,424,000 |
| 1990/06/22 | 1,040 | 1,050 | 1,040 | 1,040 | 1,622,000 |
| 1990/06/21 | 1,070 | 1,070 | 1,040 | 1,050 | 1,694,000 |
| 1990/06/20 | 1,060 | 1,090 | 1,050 | 1,080 | 2,769,000 |
| 1990/06/19 | 1,060 | 1,090 | 1,040 | 1,050 | 4,727,000 |
| 1990/06/18 | 1,070 | 1,090 | 1,060 | 1,060 | 2,089,000 |
| 1990/06/15 | 1,080 | 1,090 | 1,070 | 1,070 | 1,965,000 |
| 1990/06/14 | 1,090 | 1,100 | 1,080 | 1,100 | 2,002,000 |
| 1990/06/13 | 1,100 | 1,110 | 1,070 | 1,080 | 3,459,000 |
| 1990/06/12 | 1,100 | 1,130 | 1,090 | 1,100 | 8,891,000 |
| 1990/06/11 | 1,090 | 1,110 | 1,080 | 1,080 | 2,503,000 |
| 1990/06/08 | 1,120 | 1,130 | 1,080 | 1,110 | 4,592,000 |
| 1990/06/07 | 1,090 | 1,140 | 1,090 | 1,110 | 17,490,000 |
| 1990/06/06 | 1,070 | 1,110 | 1,060 | 1,090 | 5,478,000 |
| 1990/06/05 | 1,100 | 1,100 | 1,060 | 1,070 | 4,866,000 |
| 1990/06/04 | 1,100 | 1,120 | 1,090 | 1,110 | 11,084,000 |
| 1990/06/01 | 1,050 | 1,110 | 1,040 | 1,110 | 12,178,000 |
| 1990/05/31 | 1,060 | 1,070 | 1,030 | 1,040 | 2,592,000 |
| 1990/05/30 | 1,030 | 1,070 | 1,030 | 1,070 | 4,681,000 |
| 1990/05/29 | 1,040 | 1,070 | 1,020 | 1,020 | 5,921,000 |
| 1990/05/28 | 1,060 | 1,060 | 1,030 | 1,040 | 2,071,000 |
| 1990/05/25 | 1,040 | 1,070 | 1,040 | 1,060 | 3,283,000 |
| 1990/05/24 | 1,080 | 1,090 | 1,030 | 1,050 | 5,423,000 |
| 1990/05/23 | 1,080 | 1,110 | 1,070 | 1,090 | 4,188,000 |
| 1990/05/22 | 1,080 | 1,090 | 1,070 | 1,080 | 3,482,000 |
| 1990/05/21 | 1,100 | 1,100 | 1,080 | 1,080 | 3,020,000 |
| 1990/05/18 | 1,120 | 1,130 | 1,090 | 1,100 | 5,354,000 |
| 1990/05/17 | 1,160 | 1,160 | 1,110 | 1,110 | 9,178,000 |
| 1990/05/16 | 1,110 | 1,160 | 1,110 | 1,160 | 26,975,000 |
| 1990/05/15 | 1,110 | 1,140 | 1,110 | 1,110 | 8,112,000 |
| 1990/05/14 | 1,150 | 1,150 | 1,110 | 1,110 | 5,147,000 |
| 1990/05/11 | 1,100 | 1,150 | 1,100 | 1,140 | 17,217,000 |
| 1990/05/10 | 1,100 | 1,120 | 1,090 | 1,090 | 9,611,000 |
| 1990/05/09 | 1,140 | 1,140 | 1,110 | 1,130 | 6,360,000 |
| 1990/05/08 | 1,160 | 1,170 | 1,130 | 1,140 | 28,996,000 |
| 1990/05/07 | 1,130 | 1,160 | 1,110 | 1,150 | 27,894,000 |
| 1990/05/02 | 1,130 | 1,150 | 1,120 | 1,130 | 40,307,000 |
| 1990/05/01 | 1,080 | 1,120 | 1,070 | 1,120 | 12,900,000 |
| 1990/04/27 | 1,140 | 1,140 | 1,070 | 1,100 | 37,301,000 |
| 1990/04/26 | 1,110 | 1,140 | 1,090 | 1,140 | 87,061,000 |
| 1990/04/25 | 1,070 | 1,090 | 1,050 | 1,090 | 43,809,000 |
| 1990/04/24 | 995 | 1,090 | 979 | 1,080 | 50,652,000 |
| 1990/04/23 | 1,020 | 1,040 | 985 | 995 | 17,839,000 |
| 1990/04/20 | 950 | 1,030 | 950 | 1,010 | 34,940,000 |
| 1990/04/19 | 880 | 970 | 876 | 939 | 40,509,000 |
| 1990/04/18 | 870 | 870 | 870 | 870 | 6,481,000 |
| 1990/04/17 | 770 | 770 | 770 | 770 | 3,442,000 |
| 1990/04/16 | 639 | 650 | 610 | 650 | 417,000 |
| 1990/04/13 | 660 | 674 | 651 | 653 | 338,000 |
| 1990/04/12 | 678 | 678 | 660 | 661 | 364,000 |
| 1990/04/11 | 669 | 678 | 660 | 674 | 765,000 |
| 1990/04/10 | 670 | 670 | 650 | 653 | 525,000 |
| 1990/04/09 | 649 | 689 | 646 | 670 | 1,622,000 |
| 1990/04/06 | 620 | 639 | 620 | 639 | 653,000 |
| 1990/04/05 | 590 | 600 | 561 | 600 | 756,000 |
| 1990/04/04 | 630 | 650 | 590 | 620 | 746,000 |
| 1990/04/03 | 615 | 630 | 580 | 630 | 635,000 |
| 1990/04/02 | 615 | 625 | 595 | 595 | 766,000 |
| 1990/03/30 | 681 | 681 | 660 | 675 | 584,000 |
| 1990/03/29 | 686 | 700 | 676 | 691 | 414,000 |
| 1990/03/28 | 720 | 720 | 690 | 700 | 878,000 |
| 1990/03/27 | 720 | 729 | 700 | 716 | 1,127,000 |
| 1990/03/26 | 676 | 735 | 676 | 720 | 1,381,000 |
| 1990/03/23 | 670 | 670 | 650 | 665 | 690,000 |
| 1990/03/22 | 662 | 678 | 660 | 660 | 392,000 |
| 1990/03/20 | 715 | 730 | 700 | 712 | 929,000 |
| 1990/03/19 | 750 | 760 | 701 | 725 | 374,000 |
| 1990/03/16 | 745 | 758 | 740 | 745 | 446,000 |
| 1990/03/15 | 747 | 757 | 745 | 745 | 460,000 |
| 1990/03/14 | 751 | 758 | 750 | 757 | 776,000 |
| 1990/03/13 | 760 | 760 | 745 | 750 | 960,000 |
| 1990/03/12 | 798 | 799 | 766 | 770 | 465,000 |
| 1990/03/09 | 805 | 809 | 796 | 796 | 964,000 |
| 1990/03/08 | 800 | 820 | 800 | 803 | 441,000 |
| 1990/03/07 | 820 | 830 | 805 | 806 | 348,000 |
| 1990/03/06 | 830 | 837 | 820 | 822 | 1,406,000 |
| 1990/03/05 | 833 | 840 | 830 | 838 | 195,000 |
| 1990/03/02 | 840 | 840 | 820 | 833 | 4,441,000 |
| 1990/03/01 | 850 | 860 | 840 | 840 | 420,000 |
| 1990/02/28 | 864 | 870 | 854 | 860 | 739,000 |
| 1990/02/27 | 811 | 850 | 790 | 850 | 672,000 |
| 1990/02/26 | 812 | 812 | 782 | 785 | 334,000 |
| 1990/02/23 | 900 | 903 | 870 | 870 | 403,000 |
| 1990/02/22 | 886 | 900 | 870 | 898 | 421,000 |
| 1990/02/21 | 900 | 902 | 876 | 876 | 309,000 |
| 1990/02/20 | 908 | 908 | 901 | 902 | 336,000 |
| 1990/02/19 | 912 | 914 | 906 | 910 | 244,000 |
| 1990/02/16 | 911 | 914 | 910 | 910 | 309,000 |
| 1990/02/15 | 913 | 915 | 910 | 910 | 380,000 |
| 1990/02/14 | 914 | 915 | 909 | 915 | 320,000 |
| 1990/02/13 | 915 | 917 | 910 | 912 | 222,000 |
| 1990/02/09 | 922 | 922 | 911 | 912 | 280,000 |
| 1990/02/08 | 921 | 930 | 915 | 923 | 540,000 |
| 1990/02/07 | 935 | 935 | 922 | 922 | 237,000 |
| 1990/02/06 | 945 | 945 | 930 | 935 | 458,000 |
| 1990/02/05 | 933 | 945 | 920 | 925 | 352,000 |
| 1990/02/02 | 930 | 935 | 920 | 935 | 372,000 |
| 1990/02/01 | 935 | 935 | 920 | 920 | 328,000 |
| 1990/01/31 | 925 | 926 | 920 | 920 | 173,000 |
| 1990/01/30 | 921 | 940 | 921 | 926 | 292,000 |
| 1990/01/29 | 939 | 949 | 930 | 930 | 492,000 |
| 1990/01/26 | 930 | 930 | 920 | 920 | 229,000 |
| 1990/01/25 | 938 | 940 | 910 | 920 | 324,000 |
| 1990/01/24 | 942 | 950 | 930 | 935 | 373,000 |
| 1990/01/23 | 950 | 954 | 940 | 943 | 601,000 |
| 1990/01/22 | 920 | 947 | 920 | 942 | 332,000 |
| 1990/01/19 | 920 | 922 | 905 | 922 | 429,000 |
| 1990/01/18 | 930 | 940 | 924 | 930 | 318,000 |
| 1990/01/17 | 949 | 949 | 935 | 935 | 450,000 |
| 1990/01/16 | 938 | 947 | 925 | 925 | 578,000 |
| 1990/01/12 | 959 | 971 | 955 | 958 | 507,000 |
| 1990/01/11 | 963 | 969 | 953 | 968 | 588,000 |
| 1990/01/10 | 978 | 980 | 971 | 978 | 360,000 |
| 1990/01/09 | 977 | 984 | 970 | 980 | 369,000 |
| 1990/01/08 | 984 | 990 | 977 | 977 | 603,000 |
| 1990/01/05 | 985 | 987 | 971 | 975 | 643,000 |
| 1990/01/04 | 975 | 995 | 975 | 987 | 446,000 |