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 |
|---|---|---|---|---|---|
| 1991/12/30 | 359 | 369 | 359 | 369 | 338,000 |
| 1991/12/27 | 356 | 359 | 350 | 359 | 228,000 |
| 1991/12/26 | 357 | 365 | 350 | 351 | 293,000 |
| 1991/12/25 | 345 | 369 | 344 | 357 | 434,000 |
| 1991/12/24 | 350 | 350 | 335 | 344 | 627,000 |
| 1991/12/20 | 343 | 349 | 340 | 341 | 389,000 |
| 1991/12/19 | 350 | 353 | 341 | 341 | 383,000 |
| 1991/12/18 | 350 | 355 | 350 | 355 | 760,000 |
| 1991/12/17 | 363 | 363 | 350 | 350 | 683,000 |
| 1991/12/16 | 358 | 369 | 358 | 363 | 326,000 |
| 1991/12/13 | 365 | 365 | 351 | 364 | 2,557,000 |
| 1991/12/12 | 349 | 360 | 349 | 350 | 505,000 |
| 1991/12/11 | 355 | 359 | 338 | 354 | 1,076,000 |
| 1991/12/10 | 370 | 370 | 360 | 360 | 447,000 |
| 1991/12/09 | 370 | 374 | 360 | 374 | 175,000 |
| 1991/12/06 | 370 | 372 | 361 | 370 | 411,000 |
| 1991/12/05 | 374 | 375 | 368 | 368 | 346,000 |
| 1991/12/04 | 364 | 375 | 364 | 367 | 276,000 |
| 1991/12/03 | 365 | 375 | 360 | 362 | 475,000 |
| 1991/12/02 | 369 | 374 | 360 | 365 | 618,000 |
| 1991/11/29 | 385 | 385 | 369 | 369 | 369,000 |
| 1991/11/28 | 386 | 388 | 376 | 385 | 438,000 |
| 1991/11/27 | 395 | 395 | 390 | 390 | 245,000 |
| 1991/11/26 | 393 | 393 | 383 | 390 | 258,000 |
| 1991/11/25 | 381 | 390 | 381 | 383 | 431,000 |
| 1991/11/22 | 389 | 390 | 381 | 390 | 1,197,000 |
| 1991/11/21 | 397 | 397 | 384 | 384 | 457,000 |
| 1991/11/20 | 389 | 391 | 385 | 388 | 476,000 |
| 1991/11/19 | 399 | 399 | 385 | 391 | 456,000 |
| 1991/11/18 | 376 | 390 | 376 | 389 | 507,000 |
| 1991/11/15 | 400 | 400 | 386 | 386 | 612,000 |
| 1991/11/14 | 412 | 412 | 397 | 400 | 369,000 |
| 1991/11/13 | 414 | 415 | 401 | 410 | 267,000 |
| 1991/11/12 | 405 | 415 | 402 | 414 | 376,000 |
| 1991/11/11 | 402 | 405 | 395 | 395 | 394,000 |
| 1991/11/08 | 407 | 407 | 400 | 402 | 1,142,000 |
| 1991/11/07 | 406 | 415 | 405 | 405 | 1,225,000 |
| 1991/11/06 | 420 | 420 | 408 | 408 | 641,000 |
| 1991/11/05 | 421 | 421 | 418 | 421 | 354,000 |
| 1991/11/01 | 427 | 429 | 416 | 418 | 713,000 |
| 1991/10/31 | 431 | 431 | 425 | 431 | 453,000 |
| 1991/10/30 | 433 | 433 | 420 | 427 | 738,000 |
| 1991/10/29 | 437 | 438 | 430 | 430 | 639,000 |
| 1991/10/28 | 430 | 436 | 429 | 430 | 470,000 |
| 1991/10/25 | 431 | 434 | 411 | 411 | 1,225,000 |
| 1991/10/24 | 432 | 436 | 428 | 430 | 959,000 |
| 1991/10/23 | 430 | 433 | 427 | 429 | 625,000 |
| 1991/10/22 | 424 | 430 | 424 | 425 | 468,000 |
| 1991/10/21 | 431 | 438 | 429 | 429 | 1,027,000 |
| 1991/10/18 | 410 | 425 | 408 | 424 | 817,000 |
| 1991/10/17 | 402 | 415 | 402 | 408 | 523,000 |
| 1991/10/16 | 403 | 408 | 403 | 405 | 538,000 |
| 1991/10/15 | 410 | 415 | 405 | 413 | 609,000 |
| 1991/10/14 | 410 | 415 | 406 | 415 | 444,000 |
| 1991/10/11 | 418 | 421 | 409 | 409 | 419,000 |
| 1991/10/09 | 424 | 425 | 420 | 422 | 671,000 |
| 1991/10/08 | 425 | 430 | 425 | 426 | 562,000 |
| 1991/10/07 | 438 | 439 | 430 | 430 | 305,000 |
| 1991/10/04 | 439 | 443 | 431 | 438 | 1,277,000 |
| 1991/10/03 | 420 | 437 | 417 | 435 | 1,912,000 |
| 1991/10/02 | 418 | 425 | 415 | 415 | 1,030,000 |
| 1991/10/01 | 404 | 425 | 403 | 415 | 556,000 |
| 1991/09/30 | 410 | 410 | 402 | 406 | 577,000 |
| 1991/09/27 | 416 | 423 | 410 | 410 | 562,000 |
| 1991/09/26 | 416 | 420 | 411 | 420 | 502,000 |
| 1991/09/25 | 419 | 419 | 410 | 411 | 481,000 |
| 1991/09/24 | 407 | 418 | 406 | 410 | 418,000 |
| 1991/09/20 | 415 | 420 | 408 | 409 | 446,000 |
| 1991/09/19 | 402 | 430 | 401 | 415 | 1,313,000 |
| 1991/09/18 | 410 | 411 | 402 | 402 | 1,040,000 |
| 1991/09/17 | 411 | 420 | 410 | 410 | 721,000 |
| 1991/09/13 | 401 | 410 | 400 | 410 | 3,092,000 |
| 1991/09/12 | 400 | 405 | 397 | 397 | 516,000 |
| 1991/09/11 | 400 | 405 | 395 | 395 | 441,000 |
| 1991/09/10 | 412 | 412 | 401 | 403 | 334,000 |
| 1991/09/09 | 427 | 432 | 412 | 412 | 940,000 |
| 1991/09/06 | 406 | 425 | 406 | 424 | 1,578,000 |
| 1991/09/05 | 410 | 419 | 406 | 410 | 755,000 |
| 1991/09/04 | 401 | 401 | 391 | 400 | 1,526,000 |
| 1991/09/03 | 407 | 411 | 400 | 400 | 618,000 |
| 1991/09/02 | 395 | 407 | 390 | 407 | 639,000 |
| 1991/08/30 | 390 | 399 | 385 | 385 | 538,000 |
| 1991/08/29 | 375 | 385 | 371 | 385 | 245,000 |
| 1991/08/28 | 375 | 382 | 367 | 367 | 863,000 |
| 1991/08/27 | 370 | 375 | 365 | 370 | 479,000 |
| 1991/08/26 | 381 | 381 | 365 | 369 | 883,000 |
| 1991/08/23 | 400 | 400 | 373 | 381 | 663,000 |
| 1991/08/22 | 400 | 404 | 396 | 398 | 764,000 |
| 1991/08/21 | 365 | 395 | 365 | 389 | 916,000 |
| 1991/08/20 | 354 | 373 | 350 | 360 | 1,126,000 |
| 1991/08/19 | 386 | 386 | 353 | 353 | 1,075,000 |
| 1991/08/16 | 400 | 400 | 381 | 391 | 713,000 |
| 1991/08/15 | 401 | 405 | 400 | 400 | 455,000 |
| 1991/08/14 | 402 | 408 | 400 | 408 | 873,000 |
| 1991/08/13 | 403 | 413 | 400 | 400 | 606,000 |
| 1991/08/12 | 415 | 415 | 405 | 405 | 349,000 |
| 1991/08/09 | 430 | 435 | 426 | 432 | 354,000 |
| 1991/08/08 | 439 | 439 | 430 | 430 | 322,000 |
| 1991/08/07 | 437 | 439 | 431 | 435 | 309,000 |
| 1991/08/06 | 440 | 442 | 432 | 432 | 286,000 |
| 1991/08/05 | 440 | 444 | 439 | 440 | 198,000 |
| 1991/08/02 | 443 | 444 | 438 | 443 | 194,000 |
| 1991/08/01 | 444 | 445 | 437 | 445 | 402,000 |
| 1991/07/31 | 447 | 447 | 439 | 440 | 428,000 |
| 1991/07/30 | 448 | 449 | 437 | 438 | 604,000 |
| 1991/07/29 | 450 | 450 | 436 | 438 | 227,000 |
| 1991/07/26 | 444 | 459 | 435 | 450 | 418,000 |
| 1991/07/25 | 449 | 450 | 440 | 443 | 356,000 |
| 1991/07/24 | 440 | 450 | 430 | 450 | 556,000 |
| 1991/07/23 | 435 | 435 | 425 | 425 | 457,000 |
| 1991/07/22 | 439 | 439 | 425 | 431 | 347,000 |
| 1991/07/19 | 447 | 449 | 433 | 434 | 276,000 |
| 1991/07/18 | 448 | 449 | 432 | 442 | 277,000 |
| 1991/07/17 | 458 | 458 | 440 | 443 | 432,000 |
| 1991/07/16 | 455 | 462 | 450 | 453 | 527,000 |
| 1991/07/15 | 446 | 456 | 444 | 455 | 326,000 |
| 1991/07/12 | 433 | 440 | 431 | 440 | 287,000 |
| 1991/07/11 | 448 | 448 | 433 | 433 | 280,000 |
| 1991/07/10 | 431 | 450 | 421 | 450 | 407,000 |
| 1991/07/09 | 412 | 428 | 400 | 421 | 1,187,000 |
| 1991/07/08 | 450 | 453 | 410 | 411 | 702,000 |
| 1991/07/05 | 460 | 465 | 450 | 450 | 359,000 |
| 1991/07/04 | 451 | 460 | 451 | 457 | 586,000 |
| 1991/07/03 | 479 | 479 | 460 | 460 | 363,000 |
| 1991/07/02 | 486 | 486 | 480 | 481 | 422,000 |
| 1991/07/01 | 466 | 490 | 463 | 485 | 702,000 |
| 1991/06/28 | 465 | 470 | 455 | 456 | 491,000 |
| 1991/06/27 | 457 | 462 | 455 | 462 | 314,000 |
| 1991/06/26 | 462 | 468 | 461 | 462 | 379,000 |
| 1991/06/25 | 450 | 463 | 450 | 459 | 579,000 |
| 1991/06/24 | 480 | 485 | 458 | 459 | 519,000 |
| 1991/06/21 | 475 | 479 | 466 | 475 | 697,000 |
| 1991/06/20 | 465 | 475 | 451 | 465 | 1,086,000 |
| 1991/06/19 | 486 | 490 | 465 | 469 | 1,163,000 |
| 1991/06/18 | 482 | 489 | 480 | 481 | 330,000 |
| 1991/06/17 | 490 | 491 | 482 | 482 | 414,000 |
| 1991/06/14 | 500 | 500 | 480 | 495 | 3,689,000 |
| 1991/06/13 | 485 | 495 | 480 | 495 | 894,000 |
| 1991/06/12 | 485 | 490 | 478 | 485 | 709,000 |
| 1991/06/11 | 481 | 488 | 481 | 483 | 903,000 |
| 1991/06/10 | 490 | 492 | 485 | 485 | 533,000 |
| 1991/06/07 | 495 | 498 | 490 | 490 | 324,000 |
| 1991/06/06 | 501 | 501 | 490 | 490 | 611,000 |
| 1991/06/05 | 506 | 507 | 499 | 499 | 546,000 |
| 1991/06/04 | 513 | 513 | 505 | 506 | 378,000 |
| 1991/06/03 | 518 | 518 | 505 | 508 | 302,000 |
| 1991/05/31 | 500 | 519 | 500 | 515 | 854,000 |
| 1991/05/30 | 504 | 505 | 498 | 498 | 646,000 |
| 1991/05/29 | 500 | 507 | 499 | 501 | 653,000 |
| 1991/05/28 | 500 | 506 | 500 | 500 | 295,000 |
| 1991/05/27 | 500 | 504 | 496 | 500 | 358,000 |
| 1991/05/24 | 500 | 502 | 494 | 495 | 554,000 |
| 1991/05/23 | 496 | 499 | 493 | 499 | 376,000 |
| 1991/05/22 | 497 | 500 | 493 | 495 | 684,000 |
| 1991/05/21 | 499 | 499 | 495 | 495 | 523,000 |
| 1991/05/20 | 505 | 505 | 496 | 500 | 428,000 |
| 1991/05/17 | 500 | 507 | 497 | 500 | 392,000 |
| 1991/05/16 | 500 | 503 | 495 | 497 | 758,000 |
| 1991/05/15 | 502 | 508 | 501 | 503 | 635,000 |
| 1991/05/14 | 514 | 514 | 503 | 503 | 638,000 |
| 1991/05/13 | 510 | 518 | 500 | 502 | 903,000 |
| 1991/05/10 | 520 | 520 | 510 | 510 | 370,000 |
| 1991/05/09 | 517 | 522 | 510 | 522 | 871,000 |
| 1991/05/08 | 516 | 517 | 507 | 514 | 1,639,000 |
| 1991/05/07 | 537 | 537 | 516 | 517 | 712,000 |
| 1991/05/02 | 545 | 545 | 530 | 539 | 1,447,000 |
| 1991/05/01 | 530 | 541 | 526 | 540 | 3,659,000 |
| 1991/04/30 | 486 | 515 | 485 | 510 | 2,167,000 |
| 1991/04/26 | 490 | 495 | 481 | 481 | 3,594,000 |
| 1991/04/25 | 503 | 503 | 490 | 490 | 2,517,000 |
| 1991/04/24 | 523 | 523 | 506 | 506 | 959,000 |
| 1991/04/23 | 520 | 526 | 511 | 516 | 882,000 |
| 1991/04/22 | 531 | 538 | 525 | 527 | 481,000 |
| 1991/04/19 | 538 | 538 | 529 | 530 | 667,000 |
| 1991/04/18 | 535 | 539 | 530 | 534 | 640,000 |
| 1991/04/17 | 532 | 535 | 529 | 529 | 941,000 |
| 1991/04/16 | 536 | 540 | 528 | 530 | 1,253,000 |
| 1991/04/15 | 554 | 554 | 530 | 536 | 2,983,000 |
| 1991/04/12 | 560 | 569 | 559 | 564 | 796,000 |
| 1991/04/11 | 555 | 559 | 551 | 556 | 724,000 |
| 1991/04/10 | 557 | 557 | 551 | 553 | 457,000 |
| 1991/04/09 | 554 | 560 | 552 | 557 | 637,000 |
| 1991/04/08 | 570 | 570 | 555 | 555 | 621,000 |
| 1991/04/05 | 570 | 573 | 561 | 561 | 666,000 |
| 1991/04/04 | 569 | 573 | 565 | 573 | 238,000 |
| 1991/04/03 | 565 | 579 | 562 | 569 | 490,000 |
| 1991/04/02 | 561 | 570 | 556 | 556 | 353,000 |
| 1991/04/01 | 571 | 579 | 560 | 563 | 449,000 |
| 1991/03/29 | 575 | 580 | 561 | 580 | 540,000 |
| 1991/03/28 | 552 | 570 | 551 | 565 | 540,000 |
| 1991/03/27 | 566 | 571 | 556 | 556 | 498,000 |
| 1991/03/26 | 566 | 570 | 560 | 562 | 840,000 |
| 1991/03/25 | 585 | 590 | 573 | 574 | 585,000 |
| 1991/03/22 | 568 | 587 | 568 | 575 | 669,000 |
| 1991/03/20 | 574 | 579 | 568 | 568 | 1,071,000 |
| 1991/03/19 | 585 | 585 | 578 | 578 | 815,000 |
| 1991/03/18 | 599 | 599 | 585 | 593 | 526,000 |
| 1991/03/15 | 576 | 600 | 576 | 599 | 840,000 |
| 1991/03/14 | 585 | 590 | 572 | 576 | 1,131,000 |
| 1991/03/13 | 586 | 595 | 585 | 586 | 447,000 |
| 1991/03/12 | 588 | 600 | 585 | 585 | 866,000 |
| 1991/03/11 | 610 | 610 | 598 | 598 | 725,000 |
| 1991/03/08 | 599 | 600 | 580 | 600 | 1,936,000 |
| 1991/03/07 | 590 | 600 | 585 | 589 | 960,000 |
| 1991/03/06 | 586 | 598 | 578 | 585 | 761,000 |
| 1991/03/05 | 600 | 600 | 588 | 588 | 901,000 |
| 1991/03/04 | 593 | 608 | 588 | 600 | 2,262,000 |
| 1991/03/01 | 645 | 649 | 621 | 623 | 1,415,000 |
| 1991/02/28 | 659 | 667 | 644 | 644 | 1,588,000 |
| 1991/02/27 | 647 | 651 | 642 | 649 | 1,103,000 |
| 1991/02/26 | 680 | 683 | 656 | 656 | 6,750,000 |
| 1991/02/25 | 649 | 670 | 643 | 670 | 5,418,000 |
| 1991/02/22 | 646 | 652 | 632 | 644 | 1,815,000 |
| 1991/02/21 | 645 | 665 | 635 | 636 | 8,527,000 |
| 1991/02/20 | 608 | 646 | 608 | 635 | 5,145,000 |
| 1991/02/19 | 622 | 630 | 605 | 613 | 2,275,000 |
| 1991/02/18 | 620 | 629 | 610 | 619 | 2,468,000 |
| 1991/02/15 | 610 | 630 | 605 | 610 | 2,455,000 |
| 1991/02/14 | 622 | 647 | 613 | 620 | 9,575,000 |
| 1991/02/13 | 546 | 609 | 546 | 603 | 7,408,000 |
| 1991/02/12 | 550 | 561 | 541 | 552 | 1,715,000 |
| 1991/02/08 | 532 | 550 | 528 | 540 | 1,460,000 |
| 1991/02/07 | 559 | 560 | 532 | 535 | 1,300,000 |
| 1991/02/06 | 530 | 559 | 530 | 551 | 2,596,000 |
| 1991/02/05 | 504 | 526 | 504 | 526 | 1,797,000 |
| 1991/02/04 | 510 | 510 | 501 | 504 | 421,000 |
| 1991/02/01 | 510 | 525 | 506 | 511 | 444,000 |
| 1991/01/31 | 520 | 524 | 510 | 517 | 646,000 |
| 1991/01/30 | 510 | 525 | 502 | 507 | 580,000 |
| 1991/01/29 | 530 | 530 | 511 | 511 | 506,000 |
| 1991/01/28 | 528 | 535 | 520 | 527 | 380,000 |
| 1991/01/25 | 540 | 542 | 520 | 538 | 774,000 |
| 1991/01/24 | 523 | 533 | 519 | 530 | 903,000 |
| 1991/01/23 | 515 | 522 | 513 | 518 | 819,000 |
| 1991/01/22 | 532 | 532 | 520 | 525 | 497,000 |
| 1991/01/21 | 531 | 539 | 522 | 522 | 689,000 |
| 1991/01/18 | 540 | 550 | 520 | 541 | 2,987,000 |
| 1991/01/17 | 491 | 530 | 475 | 530 | 1,021,000 |
| 1991/01/16 | 511 | 511 | 490 | 491 | 844,000 |
| 1991/01/14 | 518 | 520 | 509 | 515 | 320,000 |
| 1991/01/11 | 523 | 523 | 507 | 520 | 1,162,000 |
| 1991/01/10 | 505 | 530 | 505 | 513 | 1,023,000 |
| 1991/01/09 | 514 | 526 | 505 | 510 | 803,000 |
| 1991/01/08 | 520 | 520 | 505 | 506 | 1,044,000 |
| 1991/01/07 | 515 | 535 | 508 | 521 | 1,413,000 |
| 1991/01/04 | 510 | 520 | 505 | 505 | 375,000 |