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 |
|---|---|---|---|---|---|
| 1995/12/29 | 487 | 488 | 481 | 481 | 518,000 |
| 1995/12/28 | 487 | 498 | 485 | 486 | 2,933,000 |
| 1995/12/27 | 485 | 488 | 481 | 488 | 1,295,000 |
| 1995/12/26 | 486 | 487 | 478 | 485 | 1,939,000 |
| 1995/12/25 | 490 | 494 | 485 | 485 | 2,657,000 |
| 1995/12/22 | 480 | 491 | 480 | 485 | 8,723,000 |
| 1995/12/21 | 460 | 474 | 458 | 470 | 1,781,000 |
| 1995/12/20 | 456 | 465 | 454 | 460 | 866,000 |
| 1995/12/19 | 459 | 463 | 453 | 455 | 873,000 |
| 1995/12/18 | 467 | 474 | 465 | 466 | 733,000 |
| 1995/12/15 | 470 | 473 | 466 | 466 | 2,213,000 |
| 1995/12/14 | 474 | 478 | 469 | 470 | 2,458,000 |
| 1995/12/13 | 473 | 482 | 471 | 471 | 8,167,000 |
| 1995/12/12 | 454 | 463 | 450 | 463 | 1,879,000 |
| 1995/12/11 | 453 | 463 | 450 | 454 | 2,101,000 |
| 1995/12/08 | 435 | 452 | 435 | 448 | 4,111,000 |
| 1995/12/07 | 427 | 435 | 425 | 435 | 2,208,000 |
| 1995/12/06 | 421 | 423 | 420 | 422 | 1,136,000 |
| 1995/12/05 | 423 | 423 | 418 | 420 | 768,000 |
| 1995/12/04 | 424 | 429 | 419 | 420 | 1,107,000 |
| 1995/12/01 | 423 | 423 | 418 | 419 | 956,000 |
| 1995/11/30 | 417 | 421 | 417 | 420 | 721,000 |
| 1995/11/29 | 418 | 419 | 415 | 416 | 712,000 |
| 1995/11/28 | 420 | 421 | 418 | 419 | 920,000 |
| 1995/11/27 | 417 | 424 | 417 | 420 | 1,522,000 |
| 1995/11/24 | 422 | 422 | 415 | 420 | 844,000 |
| 1995/11/22 | 421 | 421 | 416 | 420 | 522,000 |
| 1995/11/21 | 417 | 423 | 416 | 422 | 734,000 |
| 1995/11/20 | 416 | 420 | 416 | 417 | 525,000 |
| 1995/11/17 | 413 | 418 | 409 | 418 | 548,000 |
| 1995/11/16 | 408 | 414 | 406 | 413 | 528,000 |
| 1995/11/15 | 413 | 415 | 406 | 409 | 623,000 |
| 1995/11/14 | 408 | 409 | 403 | 406 | 382,000 |
| 1995/11/13 | 410 | 412 | 406 | 410 | 316,000 |
| 1995/11/10 | 413 | 415 | 410 | 411 | 502,000 |
| 1995/11/09 | 415 | 418 | 413 | 413 | 292,000 |
| 1995/11/08 | 415 | 418 | 413 | 414 | 316,000 |
| 1995/11/07 | 424 | 425 | 416 | 416 | 294,000 |
| 1995/11/06 | 420 | 425 | 416 | 420 | 557,000 |
| 1995/11/02 | 418 | 425 | 412 | 420 | 685,000 |
| 1995/11/01 | 415 | 415 | 408 | 413 | 329,000 |
| 1995/10/31 | 419 | 419 | 406 | 413 | 364,000 |
| 1995/10/30 | 416 | 422 | 416 | 422 | 255,000 |
| 1995/10/27 | 421 | 424 | 415 | 415 | 572,000 |
| 1995/10/26 | 430 | 433 | 424 | 425 | 493,000 |
| 1995/10/25 | 441 | 443 | 429 | 434 | 493,000 |
| 1995/10/24 | 445 | 449 | 438 | 441 | 1,521,000 |
| 1995/10/23 | 429 | 442 | 429 | 442 | 411,000 |
| 1995/10/20 | 430 | 436 | 426 | 430 | 906,000 |
| 1995/10/19 | 431 | 436 | 428 | 428 | 720,000 |
| 1995/10/18 | 436 | 436 | 428 | 430 | 450,000 |
| 1995/10/17 | 436 | 439 | 427 | 438 | 793,000 |
| 1995/10/16 | 434 | 439 | 434 | 436 | 347,000 |
| 1995/10/13 | 438 | 439 | 432 | 435 | 646,000 |
| 1995/10/12 | 441 | 445 | 432 | 438 | 570,000 |
| 1995/10/11 | 450 | 453 | 445 | 445 | 462,000 |
| 1995/10/09 | 460 | 460 | 453 | 453 | 333,000 |
| 1995/10/06 | 454 | 464 | 450 | 455 | 1,314,000 |
| 1995/10/05 | 454 | 457 | 450 | 455 | 470,000 |
| 1995/10/04 | 449 | 458 | 449 | 449 | 410,000 |
| 1995/10/03 | 445 | 458 | 444 | 458 | 435,000 |
| 1995/10/02 | 458 | 458 | 445 | 446 | 440,000 |
| 1995/09/29 | 465 | 469 | 451 | 454 | 488,000 |
| 1995/09/28 | 468 | 475 | 465 | 469 | 1,398,000 |
| 1995/09/27 | 464 | 470 | 461 | 468 | 1,381,000 |
| 1995/09/26 | 451 | 465 | 450 | 464 | 1,037,000 |
| 1995/09/25 | 458 | 458 | 444 | 446 | 713,000 |
| 1995/09/22 | 458 | 462 | 452 | 453 | 1,359,000 |
| 1995/09/21 | 459 | 477 | 459 | 473 | 1,730,000 |
| 1995/09/20 | 469 | 473 | 446 | 459 | 1,188,000 |
| 1995/09/19 | 463 | 468 | 458 | 464 | 765,000 |
| 1995/09/18 | 485 | 487 | 465 | 468 | 1,295,000 |
| 1995/09/14 | 493 | 493 | 478 | 483 | 1,583,000 |
| 1995/09/13 | 483 | 493 | 475 | 493 | 2,452,000 |
| 1995/09/12 | 490 | 495 | 474 | 480 | 1,976,000 |
| 1995/09/11 | 478 | 494 | 477 | 490 | 4,186,000 |
| 1995/09/08 | 471 | 481 | 460 | 475 | 7,934,000 |
| 1995/09/07 | 454 | 460 | 450 | 456 | 2,356,000 |
| 1995/09/06 | 465 | 471 | 443 | 445 | 7,107,000 |
| 1995/09/05 | 431 | 468 | 428 | 466 | 4,845,000 |
| 1995/09/04 | 436 | 439 | 420 | 426 | 766,000 |
| 1995/09/01 | 410 | 439 | 410 | 439 | 1,881,000 |
| 1995/08/31 | 420 | 423 | 410 | 420 | 438,000 |
| 1995/08/30 | 434 | 434 | 420 | 421 | 625,000 |
| 1995/08/29 | 416 | 429 | 414 | 428 | 661,000 |
| 1995/08/28 | 417 | 420 | 410 | 411 | 653,000 |
| 1995/08/25 | 430 | 430 | 419 | 423 | 558,000 |
| 1995/08/24 | 420 | 430 | 415 | 430 | 723,000 |
| 1995/08/23 | 434 | 438 | 420 | 421 | 692,000 |
| 1995/08/22 | 423 | 434 | 420 | 433 | 783,000 |
| 1995/08/21 | 433 | 433 | 420 | 424 | 972,000 |
| 1995/08/18 | 439 | 444 | 434 | 435 | 1,241,000 |
| 1995/08/17 | 447 | 462 | 445 | 449 | 5,843,000 |
| 1995/08/16 | 428 | 460 | 423 | 447 | 5,189,000 |
| 1995/08/15 | 376 | 390 | 375 | 388 | 924,000 |
| 1995/08/14 | 373 | 380 | 373 | 375 | 422,000 |
| 1995/08/11 | 368 | 368 | 360 | 363 | 566,000 |
| 1995/08/10 | 360 | 366 | 356 | 360 | 275,000 |
| 1995/08/09 | 361 | 368 | 360 | 366 | 228,000 |
| 1995/08/08 | 365 | 367 | 359 | 366 | 503,000 |
| 1995/08/07 | 378 | 378 | 364 | 364 | 535,000 |
| 1995/08/04 | 365 | 370 | 362 | 368 | 283,000 |
| 1995/08/03 | 359 | 385 | 359 | 367 | 994,000 |
| 1995/08/02 | 350 | 364 | 348 | 353 | 876,000 |
| 1995/08/01 | 354 | 354 | 345 | 346 | 549,000 |
| 1995/07/31 | 356 | 367 | 352 | 354 | 448,000 |
| 1995/07/28 | 360 | 361 | 355 | 356 | 541,000 |
| 1995/07/27 | 359 | 362 | 355 | 360 | 497,000 |
| 1995/07/26 | 357 | 363 | 356 | 360 | 484,000 |
| 1995/07/25 | 369 | 370 | 352 | 352 | 689,000 |
| 1995/07/24 | 384 | 384 | 370 | 373 | 386,000 |
| 1995/07/21 | 375 | 379 | 371 | 379 | 752,000 |
| 1995/07/20 | 369 | 379 | 363 | 375 | 586,000 |
| 1995/07/19 | 380 | 381 | 370 | 379 | 683,000 |
| 1995/07/18 | 405 | 406 | 390 | 390 | 598,000 |
| 1995/07/17 | 400 | 405 | 395 | 400 | 867,000 |
| 1995/07/14 | 408 | 408 | 397 | 400 | 1,651,000 |
| 1995/07/13 | 397 | 409 | 392 | 409 | 1,995,000 |
| 1995/07/12 | 392 | 400 | 390 | 392 | 1,588,000 |
| 1995/07/11 | 381 | 385 | 367 | 382 | 1,867,000 |
| 1995/07/10 | 390 | 398 | 385 | 388 | 2,606,000 |
| 1995/07/07 | 352 | 372 | 348 | 368 | 2,975,000 |
| 1995/07/06 | 329 | 340 | 329 | 340 | 1,301,000 |
| 1995/07/05 | 326 | 328 | 320 | 322 | 744,000 |
| 1995/07/04 | 321 | 327 | 315 | 327 | 468,000 |
| 1995/07/03 | 314 | 314 | 306 | 312 | 311,000 |
| 1995/06/30 | 325 | 327 | 315 | 315 | 570,000 |
| 1995/06/29 | 335 | 339 | 326 | 329 | 2,184,000 |
| 1995/06/28 | 305 | 316 | 305 | 315 | 693,000 |
| 1995/06/27 | 316 | 316 | 309 | 309 | 420,000 |
| 1995/06/26 | 329 | 334 | 311 | 311 | 660,000 |
| 1995/06/23 | 311 | 324 | 310 | 324 | 412,000 |
| 1995/06/22 | 307 | 310 | 304 | 310 | 724,000 |
| 1995/06/21 | 309 | 315 | 305 | 310 | 708,000 |
| 1995/06/20 | 313 | 317 | 302 | 304 | 448,000 |
| 1995/06/19 | 306 | 313 | 306 | 308 | 436,000 |
| 1995/06/16 | 322 | 329 | 306 | 306 | 953,000 |
| 1995/06/15 | 308 | 318 | 300 | 312 | 1,081,000 |
| 1995/06/14 | 301 | 308 | 299 | 307 | 545,000 |
| 1995/06/13 | 309 | 314 | 298 | 298 | 747,000 |
| 1995/06/12 | 320 | 320 | 302 | 309 | 540,000 |
| 1995/06/09 | 326 | 332 | 320 | 325 | 1,861,000 |
| 1995/06/08 | 344 | 344 | 339 | 341 | 238,000 |
| 1995/06/07 | 345 | 350 | 341 | 343 | 260,000 |
| 1995/06/06 | 354 | 355 | 340 | 344 | 372,000 |
| 1995/06/05 | 356 | 359 | 350 | 355 | 224,000 |
| 1995/06/02 | 351 | 365 | 351 | 352 | 527,000 |
| 1995/06/01 | 356 | 356 | 346 | 346 | 322,000 |
| 1995/05/31 | 359 | 360 | 345 | 346 | 437,000 |
| 1995/05/30 | 354 | 363 | 353 | 360 | 223,000 |
| 1995/05/29 | 350 | 359 | 350 | 359 | 297,000 |
| 1995/05/26 | 341 | 364 | 337 | 364 | 508,000 |
| 1995/05/25 | 365 | 366 | 345 | 346 | 354,000 |
| 1995/05/24 | 355 | 366 | 353 | 366 | 807,000 |
| 1995/05/23 | 354 | 354 | 347 | 353 | 332,000 |
| 1995/05/22 | 350 | 355 | 346 | 355 | 262,000 |
| 1995/05/19 | 351 | 356 | 347 | 353 | 842,000 |
| 1995/05/18 | 369 | 369 | 360 | 360 | 355,000 |
| 1995/05/17 | 362 | 367 | 360 | 367 | 399,000 |
| 1995/05/16 | 368 | 369 | 360 | 362 | 400,000 |
| 1995/05/15 | 369 | 369 | 363 | 366 | 581,000 |
| 1995/05/12 | 368 | 374 | 366 | 369 | 1,633,000 |
| 1995/05/11 | 376 | 376 | 370 | 371 | 264,000 |
| 1995/05/10 | 385 | 389 | 376 | 376 | 644,000 |
| 1995/05/09 | 401 | 403 | 386 | 386 | 350,000 |
| 1995/05/08 | 407 | 407 | 395 | 400 | 439,000 |
| 1995/05/02 | 400 | 407 | 395 | 402 | 709,000 |
| 1995/05/01 | 397 | 401 | 395 | 399 | 252,000 |
| 1995/04/28 | 400 | 404 | 392 | 392 | 796,000 |
| 1995/04/27 | 405 | 405 | 395 | 400 | 303,000 |
| 1995/04/26 | 393 | 402 | 393 | 400 | 317,000 |
| 1995/04/25 | 405 | 412 | 399 | 399 | 579,000 |
| 1995/04/24 | 410 | 413 | 402 | 405 | 271,000 |
| 1995/04/21 | 407 | 409 | 405 | 409 | 408,000 |
| 1995/04/20 | 395 | 402 | 393 | 400 | 693,000 |
| 1995/04/19 | 380 | 393 | 376 | 389 | 323,000 |
| 1995/04/18 | 385 | 387 | 381 | 381 | 631,000 |
| 1995/04/17 | 383 | 390 | 380 | 390 | 429,000 |
| 1995/04/14 | 395 | 399 | 383 | 383 | 678,000 |
| 1995/04/13 | 395 | 399 | 391 | 393 | 429,000 |
| 1995/04/12 | 399 | 399 | 391 | 392 | 558,000 |
| 1995/04/11 | 399 | 400 | 392 | 396 | 203,000 |
| 1995/04/10 | 386 | 395 | 385 | 395 | 350,000 |
| 1995/04/07 | 390 | 393 | 385 | 385 | 949,000 |
| 1995/04/06 | 390 | 393 | 385 | 390 | 410,000 |
| 1995/04/05 | 395 | 395 | 385 | 390 | 308,000 |
| 1995/04/04 | 391 | 395 | 375 | 395 | 711,000 |
| 1995/04/03 | 382 | 391 | 375 | 391 | 727,000 |
| 1995/03/31 | 417 | 422 | 406 | 407 | 962,000 |
| 1995/03/30 | 410 | 412 | 407 | 409 | 264,000 |
| 1995/03/29 | 409 | 415 | 409 | 414 | 1,677,000 |
| 1995/03/28 | 393 | 405 | 393 | 405 | 1,264,000 |
| 1995/03/27 | 383 | 390 | 380 | 388 | 442,000 |
| 1995/03/24 | 370 | 380 | 360 | 380 | 810,000 |
| 1995/03/23 | 382 | 385 | 367 | 370 | 668,000 |
| 1995/03/22 | 390 | 398 | 381 | 386 | 673,000 |
| 1995/03/20 | 389 | 395 | 385 | 393 | 596,000 |
| 1995/03/17 | 409 | 410 | 398 | 399 | 507,000 |
| 1995/03/16 | 408 | 411 | 402 | 404 | 501,000 |
| 1995/03/15 | 403 | 417 | 403 | 412 | 565,000 |
| 1995/03/14 | 415 | 415 | 405 | 405 | 335,000 |
| 1995/03/13 | 416 | 420 | 406 | 420 | 434,000 |
| 1995/03/10 | 424 | 449 | 411 | 411 | 2,149,000 |
| 1995/03/09 | 423 | 426 | 419 | 421 | 318,000 |
| 1995/03/08 | 427 | 428 | 415 | 416 | 383,000 |
| 1995/03/07 | 436 | 436 | 426 | 427 | 297,000 |
| 1995/03/06 | 425 | 439 | 425 | 435 | 4,904,000 |
| 1995/03/03 | 424 | 434 | 423 | 426 | 205,000 |
| 1995/03/02 | 416 | 435 | 415 | 425 | 369,000 |
| 1995/03/01 | 416 | 419 | 400 | 406 | 795,000 |
| 1995/02/28 | 411 | 420 | 410 | 415 | 868,000 |
| 1995/02/27 | 400 | 407 | 388 | 401 | 828,000 |
| 1995/02/24 | 430 | 436 | 425 | 425 | 509,000 |
| 1995/02/23 | 434 | 437 | 422 | 425 | 424,000 |
| 1995/02/22 | 435 | 439 | 433 | 433 | 475,000 |
| 1995/02/21 | 431 | 440 | 431 | 432 | 525,000 |
| 1995/02/20 | 438 | 438 | 429 | 431 | 429,000 |
| 1995/02/17 | 429 | 445 | 429 | 433 | 1,097,000 |
| 1995/02/16 | 444 | 444 | 431 | 439 | 881,000 |
| 1995/02/15 | 449 | 450 | 441 | 445 | 389,000 |
| 1995/02/14 | 452 | 453 | 448 | 450 | 622,000 |
| 1995/02/13 | 459 | 459 | 452 | 452 | 160,000 |
| 1995/02/10 | 448 | 455 | 446 | 455 | 625,000 |
| 1995/02/09 | 455 | 455 | 446 | 446 | 165,000 |
| 1995/02/08 | 454 | 456 | 447 | 451 | 574,000 |
| 1995/02/07 | 465 | 465 | 452 | 452 | 365,000 |
| 1995/02/06 | 462 | 469 | 460 | 460 | 246,000 |
| 1995/02/03 | 465 | 466 | 460 | 460 | 223,000 |
| 1995/02/02 | 465 | 472 | 461 | 465 | 383,000 |
| 1995/02/01 | 464 | 475 | 461 | 470 | 479,000 |
| 1995/01/31 | 479 | 483 | 459 | 459 | 553,000 |
| 1995/01/30 | 460 | 490 | 460 | 476 | 736,000 |
| 1995/01/27 | 456 | 460 | 450 | 455 | 721,000 |
| 1995/01/26 | 460 | 464 | 451 | 451 | 461,000 |
| 1995/01/25 | 455 | 465 | 452 | 456 | 535,000 |
| 1995/01/24 | 445 | 450 | 437 | 445 | 1,182,000 |
| 1995/01/23 | 466 | 468 | 441 | 447 | 1,156,000 |
| 1995/01/20 | 460 | 473 | 460 | 465 | 1,072,000 |
| 1995/01/19 | 482 | 485 | 465 | 465 | 460,000 |
| 1995/01/18 | 487 | 489 | 481 | 487 | 281,000 |
| 1995/01/17 | 485 | 493 | 485 | 490 | 186,000 |
| 1995/01/13 | 497 | 498 | 487 | 490 | 1,477,000 |
| 1995/01/12 | 502 | 502 | 495 | 497 | 381,000 |
| 1995/01/11 | 500 | 502 | 497 | 497 | 422,000 |
| 1995/01/10 | 495 | 503 | 495 | 499 | 478,000 |
| 1995/01/09 | 501 | 503 | 496 | 499 | 432,000 |
| 1995/01/06 | 508 | 508 | 501 | 503 | 713,000 |
| 1995/01/05 | 506 | 510 | 502 | 508 | 1,582,000 |
| 1995/01/04 | 501 | 505 | 500 | 500 | 254,000 |