日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 504 504 501 501 429,000
1994/12/29 493 503 490 502 1,097,000
1994/12/28 507 508 498 498 849,000
1994/12/27 500 507 499 501 1,457,000
1994/12/26 500 503 498 502 1,528,000
1994/12/22 493 500 493 495 3,444,000
1994/12/21 483 492 483 489 1,839,000
1994/12/20 478 483 475 483 1,716,000
1994/12/19 475 481 474 478 693,000
1994/12/16 471 474 467 472 1,271,000
1994/12/15 462 474 462 469 950,000
1994/12/14 465 465 461 461 788,000
1994/12/13 469 470 462 465 519,000
1994/12/12 473 473 467 469 501,000
1994/12/09 488 488 472 472 2,289,000
1994/12/08 489 489 484 485 344,000
1994/12/07 495 495 488 489 539,000
1994/12/06 492 494 488 490 386,000
1994/12/05 495 499 492 492 970,000
1994/12/02 489 493 486 486 580,000
1994/12/01 494 499 490 491 1,504,000
1994/11/30 487 497 485 491 1,905,000
1994/11/29 469 480 469 478 613,000
1994/11/28 466 472 464 464 459,000
1994/11/25 460 470 460 465 777,000
1994/11/24 470 472 460 460 1,331,000
1994/11/22 479 482 474 475 1,275,000
1994/11/21 490 490 484 484 311,000
1994/11/18 492 495 488 488 462,000
1994/11/17 490 495 488 493 781,000
1994/11/16 499 500 487 488 580,000
1994/11/15 494 502 492 494 1,130,000
1994/11/14 485 490 485 489 396,000
1994/11/11 487 488 483 486 1,161,000
1994/11/10 493 497 488 492 823,000
1994/11/09 502 509 486 493 819,000
1994/11/08 516 518 510 510 695,000
1994/11/07 524 524 513 513 399,000
1994/11/04 524 527 522 525 794,000
1994/11/02 524 525 516 518 475,000
1994/11/01 525 529 520 529 775,000
1994/10/31 524 525 520 520 337,000
1994/10/28 522 525 516 516 589,000
1994/10/27 520 524 514 518 465,000
1994/10/26 514 519 512 514 419,000
1994/10/25 521 523 515 515 1,157,000
1994/10/24 530 530 520 523 737,000
1994/10/21 536 536 523 529 2,804,000
1994/10/20 525 540 521 536 4,113,000
1994/10/19 532 536 520 525 3,032,000
1994/10/18 519 531 519 528 3,530,000
1994/10/17 513 515 509 512 1,320,000
1994/10/14 507 510 505 506 1,050,000
1994/10/13 504 510 504 508 431,000
1994/10/12 508 512 502 508 602,000
1994/10/11 508 508 501 505 586,000
1994/10/07 504 508 500 500 1,678,000
1994/10/06 499 509 498 500 1,344,000
1994/10/05 488 502 486 502 1,150,000
1994/10/04 492 495 490 495 488,000
1994/10/03 493 497 486 487 461,000
1994/09/30 490 503 488 488 1,129,000
1994/09/29 475 489 474 480 1,037,000
1994/09/28 470 474 468 473 808,000
1994/09/27 475 480 470 470 752,000
1994/09/26 478 483 475 475 568,000
1994/09/22 486 486 480 480 815,000
1994/09/21 478 497 475 486 1,417,000
1994/09/20 476 483 472 483 1,072,000
1994/09/19 480 481 474 474 562,000
1994/09/16 495 495 480 480 640,000
1994/09/14 490 495 490 490 622,000
1994/09/13 490 496 485 490 693,000
1994/09/12 495 496 490 490 596,000
1994/09/09 504 508 496 496 1,696,000
1994/09/08 497 500 496 499 543,000
1994/09/07 499 500 496 496 655,000
1994/09/06 500 505 499 502 389,000
1994/09/05 512 512 500 500 492,000
1994/09/02 510 512 507 511 1,802,000
1994/09/01 509 510 502 502 1,309,000
1994/08/31 514 515 508 508 633,000
1994/08/30 515 517 512 515 327,000
1994/08/29 514 520 514 517 474,000
1994/08/26 514 517 513 515 273,000
1994/08/25 520 521 515 517 470,000
1994/08/24 517 519 513 519 691,000
1994/08/23 510 520 510 518 812,000
1994/08/22 509 513 507 509 229,000
1994/08/19 514 515 512 512 588,000
1994/08/18 520 521 517 519 458,000
1994/08/17 523 524 520 523 563,000
1994/08/16 513 521 512 520 580,000
1994/08/15 517 519 510 510 269,000
1994/08/12 520 520 515 519 898,000
1994/08/11 517 520 515 519 484,000
1994/08/10 510 518 510 517 1,179,000
1994/08/09 515 515 503 510 558,000
1994/08/08 500 506 500 505 445,000
1994/08/05 507 508 500 505 451,000
1994/08/04 498 509 497 502 368,000
1994/08/03 508 510 503 505 523,000
1994/08/02 498 517 498 515 688,000
1994/08/01 495 502 495 495 4,915,000
1994/07/29 485 504 484 498 1,828,000
1994/07/28 478 480 472 479 674,000
1994/07/27 478 481 475 478 1,273,000
1994/07/26 483 489 478 478 941,000
1994/07/25 500 500 485 488 1,213,000
1994/07/22 511 513 506 507 1,037,000
1994/07/21 512 515 511 512 548,000
1994/07/20 521 522 515 515 1,157,000
1994/07/19 518 522 516 517 435,000
1994/07/18 518 520 516 518 536,000
1994/07/15 524 525 518 520 988,000
1994/07/14 522 525 516 520 897,000
1994/07/13 514 518 514 518 483,000
1994/07/12 513 520 512 516 595,000
1994/07/11 519 520 515 515 275,000
1994/07/08 525 529 520 521 901,000
1994/07/07 532 532 525 526 1,022,000
1994/07/06 528 529 522 522 1,273,000
1994/07/05 526 531 525 530 1,608,000
1994/07/04 526 529 522 522 1,603,000
1994/07/01 526 530 519 520 3,064,000
1994/06/30 519 533 519 529 1,519,000
1994/06/29 525 531 523 529 1,151,000
1994/06/28 523 529 520 525 1,472,000
1994/06/27 517 523 512 515 2,711,000
1994/06/24 534 541 529 529 2,439,000
1994/06/23 539 541 531 533 1,954,000
1994/06/22 511 536 511 529 4,624,000
1994/06/21 535 539 526 531 3,472,000
1994/06/20 556 565 543 545 7,753,000
1994/06/17 547 562 542 559 14,700,000
1994/06/16 530 540 529 537 3,632,000
1994/06/15 539 543 529 529 3,277,000
1994/06/14 539 543 529 529 3,138,000
1994/06/13 524 544 523 544 3,589,000
1994/06/10 535 541 524 531 8,846,000
1994/06/09 522 532 517 526 6,904,000
1994/06/08 515 524 512 520 3,746,000
1994/06/07 502 518 501 517 3,328,000
1994/06/06 506 508 496 501 1,279,000
1994/06/03 508 513 504 507 2,716,000
1994/06/02 511 520 506 508 8,202,000
1994/06/01 501 512 497 512 5,383,000
1994/05/31 498 500 495 497 1,377,000
1994/05/30 499 501 494 498 1,837,000
1994/05/27 499 502 495 501 2,254,000
1994/05/26 496 501 493 499 1,589,000
1994/05/25 500 502 495 502 1,818,000
1994/05/24 495 506 491 500 6,606,000
1994/05/23 487 495 485 493 2,227,000
1994/05/20 484 487 481 485 880,000
1994/05/19 480 487 476 485 1,571,000
1994/05/18 485 485 476 479 558,000
1994/05/17 482 486 480 484 1,154,000
1994/05/16 482 484 480 480 652,000
1994/05/13 487 488 482 486 1,236,000
1994/05/12 479 485 476 484 931,000
1994/05/11 478 482 473 477 1,339,000
1994/05/10 470 475 467 473 598,000
1994/05/09 471 471 467 470 514,000
1994/05/06 469 475 467 470 704,000
1994/05/02 464 464 460 464 630,000
1994/04/28 474 475 467 468 1,172,000
1994/04/27 468 476 468 474 814,000
1994/04/26 473 476 465 468 933,000
1994/04/25 481 484 471 478 936,000
1994/04/22 490 491 481 481 1,775,000
1994/04/21 482 489 481 485 1,611,000
1994/04/20 493 494 481 487 2,295,000
1994/04/19 495 497 487 494 3,557,000
1994/04/18 505 506 493 498 5,301,000
1994/04/15 490 502 489 502 9,704,000
1994/04/14 482 493 479 488 6,751,000
1994/04/13 471 484 471 484 3,722,000
1994/04/12 468 475 466 475 986,000
1994/04/11 472 475 465 467 1,463,000
1994/04/08 472 481 455 477 5,476,000
1994/04/07 475 477 470 477 1,861,000
1994/04/06 480 482 473 473 6,724,000
1994/04/05 460 473 458 471 2,288,000
1994/04/04 460 463 453 456 1,350,000
1994/04/01 470 470 462 463 1,825,000
1994/03/31 465 470 460 463 1,694,000
1994/03/30 450 470 448 470 1,946,000
1994/03/29 471 478 460 460 5,376,000
1994/03/28 469 475 465 466 3,996,000
1994/03/25 460 475 458 470 5,256,000
1994/03/24 448 467 445 467 4,494,000
1994/03/23 452 452 446 448 1,252,000
1994/03/22 458 458 448 448 1,199,000
1994/03/18 461 462 456 456 1,832,000
1994/03/17 463 463 456 461 2,316,000
1994/03/16 453 466 449 462 6,483,000
1994/03/15 452 457 446 452 3,617,000
1994/03/14 449 452 445 447 2,593,000
1994/03/11 442 451 435 444 4,747,000
1994/03/10 430 437 429 437 4,485,000
1994/03/09 427 431 425 430 979,000
1994/03/08 433 437 427 435 1,390,000
1994/03/07 440 443 421 428 1,551,000
1994/03/04 429 440 427 430 2,951,000
1994/03/03 430 435 423 426 5,349,000
1994/03/02 435 443 423 425 3,637,000
1994/03/01 413 438 413 438 3,920,000
1994/02/28 419 419 410 410 873,000
1994/02/25 407 420 402 416 1,204,000
1994/02/24 402 415 402 408 936,000
1994/02/23 399 402 395 400 543,000
1994/02/22 410 410 396 396 1,158,000
1994/02/21 386 408 385 407 1,003,000
1994/02/18 385 396 385 396 794,000
1994/02/17 400 400 390 390 568,000
1994/02/16 408 410 399 400 1,079,000
1994/02/15 391 399 391 398 1,876,000
1994/02/14 414 417 410 414 809,000
1994/02/10 422 429 419 429 1,962,000
1994/02/09 442 444 420 427 2,052,000
1994/02/08 445 452 438 441 2,601,000
1994/02/07 438 443 437 440 1,072,000
1994/02/04 442 445 436 443 1,621,000
1994/02/03 461 465 438 440 4,876,000
1994/02/02 448 470 448 456 13,515,000
1994/02/01 425 464 422 457 15,840,000
1994/01/31 421 425 420 420 4,540,000
1994/01/28 398 403 396 401 810,000
1994/01/27 418 418 403 403 2,180,000
1994/01/26 407 415 401 415 1,436,000
1994/01/25 396 404 395 403 1,814,000
1994/01/24 391 399 385 386 3,563,000
1994/01/21 415 421 410 416 1,732,000
1994/01/20 423 423 413 420 2,009,000
1994/01/19 408 424 408 423 4,575,000
1994/01/18 414 415 408 408 1,227,000
1994/01/17 408 419 408 412 1,652,000
1994/01/14 409 420 408 413 2,945,000
1994/01/13 418 422 405 408 3,431,000
1994/01/12 416 430 413 420 10,486,000
1994/01/11 402 425 399 423 8,604,000
1994/01/10 407 407 397 397 3,058,000
1994/01/07 380 404 377 402 7,715,000
1994/01/06 398 405 377 385 6,393,000
1994/01/05 372 399 370 395 8,833,000
1994/01/04 353 369 346 369 3,159,000

このページの先頭へ