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 |
|---|---|---|---|---|---|
| 1992/12/30 | 318 | 336 | 316 | 332 | 8,105,000 |
| 1992/12/29 | 312 | 325 | 311 | 318 | 6,256,000 |
| 1992/12/28 | 306 | 309 | 303 | 308 | 1,180,000 |
| 1992/12/25 | 298 | 310 | 298 | 301 | 1,862,000 |
| 1992/12/24 | 306 | 306 | 296 | 298 | 1,257,000 |
| 1992/12/22 | 315 | 316 | 305 | 307 | 2,095,000 |
| 1992/12/21 | 325 | 331 | 310 | 317 | 5,980,000 |
| 1992/12/18 | 281 | 290 | 281 | 290 | 1,460,000 |
| 1992/12/17 | 279 | 283 | 276 | 280 | 397,000 |
| 1992/12/16 | 280 | 285 | 276 | 276 | 548,000 |
| 1992/12/15 | 275 | 279 | 275 | 279 | 537,000 |
| 1992/12/14 | 278 | 282 | 277 | 278 | 224,000 |
| 1992/12/11 | 283 | 287 | 275 | 279 | 1,540,000 |
| 1992/12/10 | 287 | 293 | 287 | 288 | 849,000 |
| 1992/12/09 | 278 | 289 | 278 | 287 | 1,752,000 |
| 1992/12/08 | 273 | 274 | 267 | 273 | 635,000 |
| 1992/12/07 | 273 | 273 | 268 | 268 | 216,000 |
| 1992/12/04 | 271 | 274 | 268 | 268 | 399,000 |
| 1992/12/03 | 270 | 280 | 270 | 280 | 538,000 |
| 1992/12/02 | 272 | 276 | 268 | 271 | 273,000 |
| 1992/12/01 | 275 | 278 | 270 | 270 | 432,000 |
| 1992/11/30 | 274 | 278 | 274 | 277 | 480,000 |
| 1992/11/27 | 274 | 280 | 272 | 279 | 434,000 |
| 1992/11/26 | 272 | 278 | 266 | 276 | 421,000 |
| 1992/11/25 | 266 | 274 | 264 | 274 | 299,000 |
| 1992/11/24 | 270 | 273 | 265 | 265 | 546,000 |
| 1992/11/20 | 262 | 270 | 258 | 265 | 815,000 |
| 1992/11/19 | 274 | 274 | 266 | 267 | 646,000 |
| 1992/11/18 | 249 | 275 | 249 | 266 | 628,000 |
| 1992/11/17 | 249 | 250 | 245 | 248 | 467,000 |
| 1992/11/16 | 252 | 255 | 250 | 250 | 446,000 |
| 1992/11/13 | 254 | 260 | 252 | 258 | 1,216,000 |
| 1992/11/12 | 257 | 259 | 245 | 249 | 736,000 |
| 1992/11/11 | 260 | 262 | 258 | 259 | 383,000 |
| 1992/11/10 | 262 | 264 | 260 | 261 | 365,000 |
| 1992/11/09 | 270 | 270 | 262 | 262 | 404,000 |
| 1992/11/06 | 270 | 273 | 266 | 269 | 445,000 |
| 1992/11/05 | 271 | 275 | 266 | 266 | 436,000 |
| 1992/11/04 | 273 | 276 | 268 | 272 | 287,000 |
| 1992/11/02 | 267 | 270 | 265 | 269 | 524,000 |
| 1992/10/30 | 272 | 275 | 265 | 266 | 731,000 |
| 1992/10/29 | 277 | 278 | 270 | 271 | 465,000 |
| 1992/10/28 | 279 | 282 | 275 | 279 | 360,000 |
| 1992/10/27 | 279 | 280 | 276 | 277 | 290,000 |
| 1992/10/26 | 290 | 290 | 280 | 280 | 493,000 |
| 1992/10/23 | 294 | 294 | 281 | 285 | 651,000 |
| 1992/10/22 | 280 | 296 | 275 | 294 | 1,912,000 |
| 1992/10/21 | 280 | 280 | 273 | 280 | 576,000 |
| 1992/10/20 | 273 | 275 | 266 | 271 | 677,000 |
| 1992/10/19 | 287 | 288 | 275 | 278 | 962,000 |
| 1992/10/16 | 293 | 293 | 288 | 289 | 599,000 |
| 1992/10/15 | 295 | 295 | 290 | 293 | 333,000 |
| 1992/10/14 | 299 | 299 | 295 | 295 | 513,000 |
| 1992/10/13 | 296 | 300 | 295 | 299 | 562,000 |
| 1992/10/12 | 290 | 297 | 290 | 295 | 381,000 |
| 1992/10/09 | 290 | 295 | 289 | 289 | 2,248,000 |
| 1992/10/08 | 300 | 300 | 290 | 290 | 842,000 |
| 1992/10/07 | 304 | 309 | 295 | 295 | 869,000 |
| 1992/10/06 | 295 | 300 | 290 | 299 | 930,000 |
| 1992/10/05 | 309 | 309 | 296 | 297 | 796,000 |
| 1992/10/02 | 312 | 316 | 309 | 309 | 775,000 |
| 1992/10/01 | 331 | 332 | 310 | 311 | 1,305,000 |
| 1992/09/30 | 340 | 340 | 330 | 330 | 879,000 |
| 1992/09/29 | 341 | 346 | 335 | 336 | 772,000 |
| 1992/09/28 | 351 | 354 | 340 | 342 | 641,000 |
| 1992/09/25 | 355 | 360 | 351 | 354 | 846,000 |
| 1992/09/24 | 360 | 369 | 358 | 365 | 735,000 |
| 1992/09/22 | 354 | 360 | 351 | 355 | 747,000 |
| 1992/09/21 | 360 | 364 | 355 | 355 | 560,000 |
| 1992/09/18 | 356 | 360 | 350 | 359 | 1,319,000 |
| 1992/09/17 | 351 | 365 | 350 | 356 | 2,878,000 |
| 1992/09/16 | 370 | 374 | 366 | 366 | 1,539,000 |
| 1992/09/14 | 379 | 385 | 374 | 385 | 979,000 |
| 1992/09/11 | 380 | 386 | 371 | 374 | 4,451,000 |
| 1992/09/10 | 406 | 411 | 383 | 385 | 7,164,000 |
| 1992/09/09 | 375 | 407 | 372 | 403 | 12,128,000 |
| 1992/09/08 | 366 | 388 | 362 | 380 | 4,385,000 |
| 1992/09/07 | 381 | 390 | 364 | 366 | 5,247,000 |
| 1992/09/04 | 403 | 419 | 382 | 386 | 13,183,000 |
| 1992/09/03 | 385 | 448 | 368 | 390 | 40,564,000 |
| 1992/09/02 | 370 | 370 | 370 | 370 | 2,690,000 |
| 1992/09/01 | 285 | 290 | 280 | 290 | 680,000 |
| 1992/08/31 | 299 | 302 | 290 | 299 | 808,000 |
| 1992/08/28 | 282 | 305 | 281 | 299 | 2,771,000 |
| 1992/08/27 | 274 | 289 | 272 | 287 | 1,272,000 |
| 1992/08/26 | 255 | 271 | 255 | 269 | 447,000 |
| 1992/08/25 | 253 | 275 | 253 | 260 | 750,000 |
| 1992/08/24 | 270 | 274 | 253 | 260 | 840,000 |
| 1992/08/21 | 248 | 266 | 248 | 264 | 643,000 |
| 1992/08/20 | 243 | 258 | 235 | 253 | 518,000 |
| 1992/08/19 | 231 | 243 | 231 | 243 | 374,000 |
| 1992/08/18 | 236 | 237 | 227 | 227 | 262,000 |
| 1992/08/17 | 236 | 244 | 236 | 236 | 218,000 |
| 1992/08/14 | 226 | 240 | 226 | 235 | 679,000 |
| 1992/08/13 | 237 | 239 | 229 | 231 | 351,000 |
| 1992/08/12 | 230 | 235 | 229 | 235 | 512,000 |
| 1992/08/11 | 240 | 244 | 231 | 233 | 580,000 |
| 1992/08/10 | 250 | 250 | 231 | 237 | 488,000 |
| 1992/08/07 | 257 | 261 | 251 | 257 | 561,000 |
| 1992/08/06 | 266 | 270 | 257 | 260 | 353,000 |
| 1992/08/05 | 260 | 270 | 257 | 266 | 375,000 |
| 1992/08/04 | 255 | 266 | 255 | 260 | 306,000 |
| 1992/08/03 | 263 | 270 | 260 | 260 | 251,000 |
| 1992/07/31 | 265 | 270 | 261 | 263 | 383,000 |
| 1992/07/30 | 259 | 268 | 256 | 266 | 493,000 |
| 1992/07/29 | 270 | 270 | 255 | 255 | 480,000 |
| 1992/07/28 | 260 | 265 | 258 | 265 | 292,000 |
| 1992/07/27 | 273 | 275 | 260 | 260 | 492,000 |
| 1992/07/24 | 275 | 275 | 263 | 263 | 519,000 |
| 1992/07/23 | 259 | 280 | 259 | 270 | 482,000 |
| 1992/07/22 | 269 | 269 | 260 | 269 | 616,000 |
| 1992/07/21 | 267 | 276 | 267 | 274 | 349,000 |
| 1992/07/20 | 282 | 285 | 272 | 272 | 603,000 |
| 1992/07/17 | 289 | 290 | 284 | 290 | 547,000 |
| 1992/07/16 | 296 | 296 | 290 | 290 | 498,000 |
| 1992/07/15 | 294 | 300 | 290 | 295 | 1,742,000 |
| 1992/07/14 | 291 | 294 | 286 | 294 | 641,000 |
| 1992/07/13 | 294 | 297 | 290 | 296 | 1,067,000 |
| 1992/07/10 | 290 | 296 | 285 | 296 | 2,241,000 |
| 1992/07/09 | 274 | 286 | 270 | 285 | 957,000 |
| 1992/07/08 | 266 | 270 | 263 | 269 | 313,000 |
| 1992/07/07 | 268 | 273 | 261 | 261 | 295,000 |
| 1992/07/06 | 268 | 273 | 268 | 268 | 180,000 |
| 1992/07/03 | 279 | 280 | 272 | 273 | 472,000 |
| 1992/07/02 | 259 | 279 | 259 | 279 | 470,000 |
| 1992/07/01 | 263 | 269 | 254 | 269 | 379,000 |
| 1992/06/30 | 258 | 265 | 253 | 265 | 434,000 |
| 1992/06/29 | 258 | 258 | 253 | 253 | 217,000 |
| 1992/06/26 | 266 | 266 | 251 | 253 | 540,000 |
| 1992/06/25 | 255 | 266 | 251 | 265 | 625,000 |
| 1992/06/24 | 267 | 268 | 255 | 260 | 657,000 |
| 1992/06/23 | 255 | 270 | 255 | 262 | 423,000 |
| 1992/06/22 | 265 | 269 | 256 | 256 | 579,000 |
| 1992/06/19 | 265 | 275 | 265 | 270 | 413,000 |
| 1992/06/18 | 270 | 270 | 250 | 262 | 1,008,000 |
| 1992/06/17 | 274 | 275 | 270 | 270 | 768,000 |
| 1992/06/16 | 273 | 280 | 271 | 274 | 370,000 |
| 1992/06/15 | 286 | 289 | 270 | 270 | 633,000 |
| 1992/06/12 | 296 | 299 | 289 | 290 | 3,285,000 |
| 1992/06/11 | 295 | 301 | 291 | 301 | 603,000 |
| 1992/06/10 | 299 | 299 | 289 | 290 | 395,000 |
| 1992/06/09 | 299 | 303 | 297 | 298 | 469,000 |
| 1992/06/08 | 299 | 299 | 289 | 295 | 449,000 |
| 1992/06/05 | 293 | 297 | 292 | 297 | 390,000 |
| 1992/06/04 | 296 | 299 | 293 | 293 | 443,000 |
| 1992/06/03 | 300 | 301 | 296 | 296 | 758,000 |
| 1992/06/02 | 295 | 303 | 291 | 293 | 449,000 |
| 1992/06/01 | 300 | 300 | 295 | 295 | 273,000 |
| 1992/05/29 | 298 | 303 | 298 | 303 | 541,000 |
| 1992/05/28 | 295 | 298 | 291 | 296 | 354,000 |
| 1992/05/27 | 302 | 305 | 295 | 296 | 857,000 |
| 1992/05/26 | 310 | 310 | 304 | 305 | 801,000 |
| 1992/05/25 | 309 | 311 | 300 | 310 | 1,166,000 |
| 1992/05/22 | 311 | 311 | 300 | 300 | 1,881,000 |
| 1992/05/21 | 296 | 314 | 294 | 310 | 4,669,000 |
| 1992/05/20 | 295 | 300 | 293 | 295 | 787,000 |
| 1992/05/19 | 295 | 297 | 288 | 294 | 706,000 |
| 1992/05/18 | 291 | 295 | 288 | 295 | 472,000 |
| 1992/05/15 | 295 | 297 | 285 | 285 | 766,000 |
| 1992/05/14 | 300 | 305 | 296 | 297 | 1,809,000 |
| 1992/05/13 | 291 | 299 | 286 | 299 | 1,414,000 |
| 1992/05/12 | 290 | 293 | 284 | 288 | 984,000 |
| 1992/05/11 | 293 | 295 | 288 | 288 | 963,000 |
| 1992/05/08 | 283 | 295 | 282 | 288 | 1,682,000 |
| 1992/05/07 | 266 | 284 | 265 | 284 | 1,708,000 |
| 1992/05/06 | 266 | 274 | 261 | 261 | 532,000 |
| 1992/05/01 | 263 | 267 | 260 | 267 | 512,000 |
| 1992/04/30 | 273 | 273 | 257 | 258 | 555,000 |
| 1992/04/28 | 265 | 274 | 263 | 274 | 575,000 |
| 1992/04/27 | 264 | 269 | 255 | 265 | 472,000 |
| 1992/04/24 | 267 | 267 | 251 | 263 | 994,000 |
| 1992/04/23 | 259 | 262 | 255 | 262 | 577,000 |
| 1992/04/22 | 257 | 257 | 247 | 255 | 393,000 |
| 1992/04/21 | 253 | 257 | 245 | 248 | 1,206,000 |
| 1992/04/20 | 270 | 270 | 251 | 253 | 610,000 |
| 1992/04/17 | 274 | 278 | 265 | 267 | 823,000 |
| 1992/04/16 | 283 | 284 | 275 | 284 | 1,204,000 |
| 1992/04/15 | 260 | 281 | 260 | 278 | 1,907,000 |
| 1992/04/14 | 247 | 255 | 246 | 255 | 455,000 |
| 1992/04/13 | 258 | 260 | 247 | 247 | 661,000 |
| 1992/04/10 | 255 | 259 | 247 | 256 | 1,336,000 |
| 1992/04/09 | 230 | 249 | 230 | 230 | 1,000,000 |
| 1992/04/08 | 241 | 242 | 230 | 230 | 829,000 |
| 1992/04/07 | 252 | 258 | 248 | 253 | 1,449,000 |
| 1992/04/06 | 250 | 250 | 245 | 247 | 512,000 |
| 1992/04/03 | 255 | 260 | 233 | 240 | 2,757,000 |
| 1992/04/02 | 270 | 270 | 250 | 250 | 698,000 |
| 1992/04/01 | 275 | 275 | 263 | 263 | 570,000 |
| 1992/03/31 | 275 | 277 | 270 | 270 | 510,000 |
| 1992/03/30 | 271 | 277 | 270 | 275 | 310,000 |
| 1992/03/27 | 276 | 279 | 270 | 270 | 378,000 |
| 1992/03/26 | 282 | 283 | 276 | 276 | 323,000 |
| 1992/03/25 | 270 | 277 | 261 | 277 | 469,000 |
| 1992/03/24 | 284 | 284 | 268 | 275 | 504,000 |
| 1992/03/23 | 285 | 285 | 279 | 280 | 464,000 |
| 1992/03/19 | 278 | 285 | 272 | 285 | 1,243,000 |
| 1992/03/18 | 281 | 281 | 260 | 267 | 1,037,000 |
| 1992/03/17 | 290 | 295 | 285 | 285 | 970,000 |
| 1992/03/16 | 295 | 296 | 290 | 291 | 901,000 |
| 1992/03/13 | 295 | 300 | 292 | 296 | 2,203,000 |
| 1992/03/12 | 299 | 301 | 297 | 300 | 565,000 |
| 1992/03/11 | 303 | 303 | 300 | 300 | 286,000 |
| 1992/03/10 | 309 | 309 | 301 | 303 | 218,000 |
| 1992/03/09 | 313 | 313 | 304 | 311 | 233,000 |
| 1992/03/06 | 310 | 315 | 309 | 313 | 217,000 |
| 1992/03/05 | 310 | 314 | 309 | 310 | 459,000 |
| 1992/03/04 | 315 | 318 | 312 | 312 | 314,000 |
| 1992/03/03 | 317 | 320 | 315 | 315 | 225,000 |
| 1992/03/02 | 320 | 325 | 316 | 316 | 437,000 |
| 1992/02/28 | 316 | 320 | 316 | 319 | 457,000 |
| 1992/02/27 | 328 | 328 | 315 | 320 | 294,000 |
| 1992/02/26 | 316 | 327 | 314 | 327 | 263,000 |
| 1992/02/25 | 312 | 327 | 312 | 315 | 154,000 |
| 1992/02/24 | 330 | 332 | 316 | 316 | 293,000 |
| 1992/02/21 | 315 | 329 | 310 | 325 | 498,000 |
| 1992/02/20 | 320 | 325 | 313 | 313 | 380,000 |
| 1992/02/19 | 315 | 320 | 315 | 318 | 251,000 |
| 1992/02/18 | 327 | 330 | 317 | 320 | 207,000 |
| 1992/02/17 | 315 | 325 | 315 | 324 | 308,000 |
| 1992/02/14 | 330 | 335 | 315 | 315 | 458,000 |
| 1992/02/13 | 334 | 338 | 330 | 335 | 271,000 |
| 1992/02/12 | 335 | 335 | 331 | 335 | 289,000 |
| 1992/02/10 | 335 | 339 | 333 | 335 | 104,000 |
| 1992/02/07 | 343 | 343 | 333 | 335 | 436,000 |
| 1992/02/06 | 340 | 347 | 334 | 338 | 395,000 |
| 1992/02/05 | 335 | 340 | 334 | 336 | 536,000 |
| 1992/02/04 | 340 | 349 | 334 | 334 | 190,000 |
| 1992/02/03 | 349 | 350 | 342 | 342 | 257,000 |
| 1992/01/31 | 340 | 349 | 336 | 347 | 386,000 |
| 1992/01/30 | 343 | 347 | 334 | 335 | 260,000 |
| 1992/01/29 | 345 | 345 | 333 | 340 | 153,000 |
| 1992/01/28 | 337 | 348 | 331 | 345 | 272,000 |
| 1992/01/27 | 343 | 343 | 335 | 335 | 177,000 |
| 1992/01/24 | 355 | 355 | 335 | 338 | 420,000 |
| 1992/01/23 | 354 | 354 | 347 | 352 | 810,000 |
| 1992/01/22 | 331 | 349 | 323 | 347 | 448,000 |
| 1992/01/21 | 326 | 329 | 317 | 326 | 495,000 |
| 1992/01/20 | 336 | 338 | 315 | 316 | 428,000 |
| 1992/01/17 | 335 | 345 | 331 | 333 | 450,000 |
| 1992/01/16 | 341 | 350 | 335 | 336 | 395,000 |
| 1992/01/14 | 339 | 350 | 336 | 336 | 252,000 |
| 1992/01/13 | 340 | 341 | 335 | 339 | 369,000 |
| 1992/01/10 | 354 | 354 | 341 | 341 | 510,000 |
| 1992/01/09 | 346 | 358 | 345 | 357 | 253,000 |
| 1992/01/08 | 360 | 360 | 346 | 346 | 303,000 |
| 1992/01/07 | 374 | 379 | 365 | 370 | 292,000 |
| 1992/01/06 | 379 | 380 | 370 | 375 | 360,000 |