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 |
|---|---|---|---|---|---|
| 1996/12/30 | 517 | 541 | 502 | 515 | 200,000 |
| 1996/12/27 | 495 | 518 | 490 | 507 | 500,000 |
| 1996/12/26 | 492 | 497 | 483 | 490 | 685,000 |
| 1996/12/25 | 502 | 520 | 490 | 512 | 518,000 |
| 1996/12/24 | 515 | 517 | 501 | 502 | 1,406,000 |
| 1996/12/20 | 526 | 530 | 506 | 515 | 985,000 |
| 1996/12/19 | 525 | 534 | 520 | 520 | 1,221,000 |
| 1996/12/18 | 537 | 537 | 523 | 523 | 737,000 |
| 1996/12/17 | 530 | 540 | 520 | 530 | 308,000 |
| 1996/12/16 | 550 | 550 | 540 | 540 | 383,000 |
| 1996/12/13 | 540 | 563 | 535 | 560 | 2,784,000 |
| 1996/12/12 | 552 | 552 | 545 | 546 | 507,000 |
| 1996/12/11 | 557 | 564 | 552 | 552 | 435,000 |
| 1996/12/10 | 570 | 570 | 560 | 567 | 874,000 |
| 1996/12/09 | 540 | 550 | 535 | 550 | 930,000 |
| 1996/12/06 | 559 | 559 | 505 | 508 | 629,000 |
| 1996/12/05 | 558 | 560 | 541 | 545 | 537,000 |
| 1996/12/04 | 553 | 565 | 549 | 560 | 372,000 |
| 1996/12/03 | 568 | 570 | 559 | 563 | 729,000 |
| 1996/12/02 | 575 | 580 | 568 | 568 | 620,000 |
| 1996/11/29 | 576 | 579 | 566 | 569 | 728,000 |
| 1996/11/28 | 582 | 583 | 579 | 579 | 370,000 |
| 1996/11/27 | 580 | 588 | 575 | 583 | 1,238,000 |
| 1996/11/26 | 589 | 589 | 572 | 575 | 943,000 |
| 1996/11/25 | 587 | 588 | 585 | 586 | 555,000 |
| 1996/11/22 | 576 | 580 | 570 | 579 | 486,000 |
| 1996/11/21 | 578 | 585 | 578 | 582 | 714,000 |
| 1996/11/20 | 575 | 585 | 572 | 575 | 1,053,000 |
| 1996/11/19 | 581 | 581 | 563 | 569 | 760,000 |
| 1996/11/18 | 589 | 589 | 584 | 584 | 203,000 |
| 1996/11/15 | 590 | 591 | 585 | 585 | 811,000 |
| 1996/11/14 | 588 | 588 | 584 | 587 | 1,218,000 |
| 1996/11/13 | 596 | 599 | 588 | 589 | 968,000 |
| 1996/11/12 | 591 | 594 | 590 | 594 | 493,000 |
| 1996/11/11 | 591 | 599 | 587 | 588 | 1,373,000 |
| 1996/11/08 | 589 | 610 | 589 | 608 | 1,435,000 |
| 1996/11/07 | 590 | 590 | 581 | 587 | 2,162,000 |
| 1996/11/06 | 583 | 588 | 580 | 587 | 892,000 |
| 1996/11/05 | 583 | 586 | 581 | 583 | 364,000 |
| 1996/11/01 | 563 | 575 | 563 | 575 | 676,000 |
| 1996/10/31 | 572 | 572 | 563 | 563 | 1,063,000 |
| 1996/10/30 | 591 | 593 | 553 | 565 | 1,621,000 |
| 1996/10/29 | 610 | 610 | 593 | 597 | 1,407,000 |
| 1996/10/28 | 600 | 614 | 600 | 610 | 582,000 |
| 1996/10/25 | 610 | 615 | 604 | 610 | 570,000 |
| 1996/10/24 | 606 | 614 | 604 | 609 | 373,000 |
| 1996/10/23 | 603 | 606 | 595 | 606 | 366,000 |
| 1996/10/22 | 591 | 607 | 591 | 607 | 216,000 |
| 1996/10/21 | 624 | 624 | 611 | 611 | 622,000 |
| 1996/10/18 | 623 | 630 | 621 | 624 | 1,374,000 |
| 1996/10/17 | 619 | 620 | 611 | 618 | 405,000 |
| 1996/10/16 | 621 | 622 | 607 | 620 | 695,000 |
| 1996/10/15 | 611 | 629 | 609 | 629 | 962,000 |
| 1996/10/14 | 605 | 607 | 602 | 607 | 432,000 |
| 1996/10/11 | 601 | 608 | 595 | 595 | 1,222,000 |
| 1996/10/09 | 605 | 609 | 605 | 608 | 537,000 |
| 1996/10/08 | 605 | 609 | 604 | 605 | 557,000 |
| 1996/10/07 | 599 | 608 | 595 | 600 | 655,000 |
| 1996/10/04 | 605 | 605 | 590 | 596 | 1,017,000 |
| 1996/10/03 | 615 | 621 | 610 | 615 | 1,266,000 |
| 1996/10/02 | 591 | 609 | 590 | 609 | 555,000 |
| 1996/10/01 | 605 | 605 | 594 | 594 | 355,000 |
| 1996/09/30 | 609 | 612 | 605 | 605 | 337,000 |
| 1996/09/27 | 608 | 610 | 602 | 608 | 610,000 |
| 1996/09/26 | 610 | 615 | 609 | 614 | 615,000 |
| 1996/09/25 | 600 | 610 | 600 | 610 | 447,000 |
| 1996/09/24 | 600 | 603 | 594 | 597 | 303,000 |
| 1996/09/20 | 605 | 605 | 597 | 598 | 504,000 |
| 1996/09/19 | 595 | 605 | 595 | 605 | 310,000 |
| 1996/09/18 | 601 | 609 | 600 | 604 | 322,000 |
| 1996/09/17 | 600 | 612 | 592 | 600 | 674,000 |
| 1996/09/13 | 580 | 595 | 580 | 593 | 1,911,000 |
| 1996/09/12 | 577 | 582 | 576 | 580 | 571,000 |
| 1996/09/11 | 585 | 587 | 581 | 582 | 804,000 |
| 1996/09/10 | 578 | 582 | 575 | 582 | 572,000 |
| 1996/09/09 | 580 | 588 | 576 | 577 | 400,000 |
| 1996/09/06 | 577 | 579 | 574 | 574 | 576,000 |
| 1996/09/05 | 575 | 585 | 575 | 580 | 1,535,000 |
| 1996/09/04 | 567 | 576 | 564 | 574 | 975,000 |
| 1996/09/03 | 567 | 573 | 556 | 571 | 925,000 |
| 1996/09/02 | 555 | 564 | 550 | 560 | 564,000 |
| 1996/08/30 | 548 | 559 | 547 | 548 | 798,000 |
| 1996/08/29 | 560 | 577 | 553 | 570 | 799,000 |
| 1996/08/28 | 577 | 588 | 576 | 580 | 1,155,000 |
| 1996/08/27 | 556 | 573 | 556 | 567 | 887,000 |
| 1996/08/26 | 581 | 581 | 547 | 547 | 1,439,000 |
| 1996/08/23 | 595 | 595 | 579 | 580 | 2,079,000 |
| 1996/08/22 | 601 | 601 | 595 | 598 | 1,195,000 |
| 1996/08/21 | 601 | 605 | 599 | 605 | 1,196,000 |
| 1996/08/20 | 612 | 612 | 600 | 605 | 323,000 |
| 1996/08/19 | 609 | 615 | 605 | 608 | 518,000 |
| 1996/08/16 | 610 | 611 | 601 | 605 | 345,000 |
| 1996/08/15 | 609 | 620 | 609 | 618 | 422,000 |
| 1996/08/14 | 614 | 619 | 610 | 618 | 1,021,000 |
| 1996/08/13 | 601 | 615 | 601 | 614 | 421,000 |
| 1996/08/12 | 600 | 602 | 597 | 601 | 285,000 |
| 1996/08/09 | 612 | 612 | 605 | 606 | 908,000 |
| 1996/08/08 | 614 | 618 | 611 | 612 | 473,000 |
| 1996/08/07 | 605 | 615 | 605 | 611 | 506,000 |
| 1996/08/06 | 610 | 613 | 607 | 611 | 742,000 |
| 1996/08/05 | 621 | 622 | 616 | 619 | 308,000 |
| 1996/08/02 | 622 | 627 | 614 | 615 | 545,000 |
| 1996/08/01 | 615 | 627 | 611 | 625 | 659,000 |
| 1996/07/31 | 618 | 622 | 618 | 618 | 688,000 |
| 1996/07/30 | 615 | 618 | 613 | 618 | 585,000 |
| 1996/07/29 | 628 | 630 | 621 | 621 | 348,000 |
| 1996/07/26 | 620 | 632 | 616 | 628 | 1,788,000 |
| 1996/07/25 | 620 | 622 | 608 | 616 | 1,502,000 |
| 1996/07/24 | 625 | 625 | 612 | 615 | 1,262,000 |
| 1996/07/23 | 611 | 634 | 608 | 634 | 1,364,000 |
| 1996/07/22 | 623 | 630 | 621 | 621 | 1,294,000 |
| 1996/07/19 | 632 | 635 | 630 | 632 | 1,149,000 |
| 1996/07/18 | 622 | 629 | 622 | 629 | 974,000 |
| 1996/07/17 | 615 | 619 | 612 | 617 | 2,078,000 |
| 1996/07/16 | 617 | 620 | 613 | 614 | 1,923,000 |
| 1996/07/15 | 624 | 637 | 624 | 637 | 1,181,000 |
| 1996/07/12 | 620 | 632 | 620 | 630 | 671,000 |
| 1996/07/11 | 630 | 639 | 630 | 634 | 847,000 |
| 1996/07/10 | 639 | 641 | 628 | 634 | 983,000 |
| 1996/07/09 | 636 | 642 | 636 | 640 | 820,000 |
| 1996/07/08 | 638 | 644 | 630 | 635 | 983,000 |
| 1996/07/05 | 634 | 647 | 634 | 645 | 1,701,000 |
| 1996/07/04 | 637 | 638 | 630 | 638 | 747,000 |
| 1996/07/03 | 636 | 642 | 630 | 638 | 1,231,000 |
| 1996/07/02 | 630 | 640 | 630 | 636 | 1,075,000 |
| 1996/07/01 | 630 | 631 | 622 | 630 | 898,000 |
| 1996/06/28 | 630 | 633 | 626 | 626 | 683,000 |
| 1996/06/27 | 635 | 636 | 624 | 626 | 1,770,000 |
| 1996/06/26 | 650 | 651 | 632 | 634 | 1,614,000 |
| 1996/06/25 | 654 | 662 | 650 | 650 | 6,004,000 |
| 1996/06/24 | 640 | 651 | 640 | 650 | 6,134,000 |
| 1996/06/21 | 626 | 637 | 625 | 631 | 4,538,000 |
| 1996/06/20 | 615 | 625 | 610 | 625 | 3,468,000 |
| 1996/06/19 | 612 | 620 | 612 | 613 | 2,201,000 |
| 1996/06/18 | 614 | 615 | 608 | 612 | 791,000 |
| 1996/06/17 | 615 | 619 | 608 | 608 | 1,032,000 |
| 1996/06/14 | 613 | 615 | 606 | 615 | 2,508,000 |
| 1996/06/13 | 610 | 615 | 597 | 600 | 912,000 |
| 1996/06/12 | 595 | 615 | 595 | 612 | 2,712,000 |
| 1996/06/11 | 589 | 592 | 586 | 591 | 586,000 |
| 1996/06/10 | 587 | 597 | 587 | 592 | 815,000 |
| 1996/06/07 | 587 | 591 | 580 | 589 | 552,000 |
| 1996/06/06 | 592 | 595 | 580 | 585 | 384,000 |
| 1996/06/05 | 590 | 594 | 582 | 592 | 605,000 |
| 1996/06/04 | 571 | 585 | 571 | 585 | 516,000 |
| 1996/06/03 | 588 | 590 | 570 | 570 | 508,000 |
| 1996/05/31 | 584 | 596 | 584 | 588 | 578,000 |
| 1996/05/30 | 581 | 588 | 580 | 584 | 458,000 |
| 1996/05/29 | 575 | 590 | 570 | 588 | 836,000 |
| 1996/05/28 | 589 | 591 | 568 | 575 | 784,000 |
| 1996/05/27 | 591 | 591 | 575 | 579 | 455,000 |
| 1996/05/24 | 583 | 593 | 581 | 584 | 408,000 |
| 1996/05/23 | 592 | 596 | 583 | 587 | 382,000 |
| 1996/05/22 | 600 | 605 | 591 | 594 | 624,000 |
| 1996/05/21 | 593 | 599 | 593 | 597 | 454,000 |
| 1996/05/20 | 600 | 610 | 591 | 591 | 447,000 |
| 1996/05/17 | 599 | 600 | 591 | 600 | 2,062,000 |
| 1996/05/16 | 594 | 601 | 594 | 599 | 489,000 |
| 1996/05/15 | 580 | 599 | 580 | 599 | 862,000 |
| 1996/05/14 | 576 | 578 | 574 | 578 | 892,000 |
| 1996/05/13 | 596 | 596 | 575 | 576 | 332,000 |
| 1996/05/10 | 582 | 597 | 577 | 597 | 701,000 |
| 1996/05/09 | 585 | 586 | 577 | 582 | 1,135,000 |
| 1996/05/08 | 576 | 592 | 571 | 592 | 953,000 |
| 1996/05/07 | 580 | 584 | 573 | 576 | 801,000 |
| 1996/05/02 | 587 | 590 | 584 | 588 | 1,229,000 |
| 1996/05/01 | 600 | 603 | 586 | 587 | 704,000 |
| 1996/04/30 | 595 | 600 | 594 | 599 | 399,000 |
| 1996/04/26 | 600 | 602 | 598 | 601 | 895,000 |
| 1996/04/25 | 604 | 604 | 597 | 600 | 889,000 |
| 1996/04/24 | 600 | 604 | 595 | 601 | 1,798,000 |
| 1996/04/23 | 599 | 600 | 594 | 600 | 1,595,000 |
| 1996/04/22 | 596 | 599 | 592 | 595 | 1,233,000 |
| 1996/04/19 | 597 | 597 | 585 | 590 | 1,360,000 |
| 1996/04/18 | 605 | 609 | 599 | 600 | 913,000 |
| 1996/04/17 | 615 | 620 | 610 | 610 | 2,617,000 |
| 1996/04/16 | 623 | 625 | 613 | 614 | 691,000 |
| 1996/04/15 | 624 | 630 | 622 | 623 | 1,661,000 |
| 1996/04/12 | 619 | 628 | 614 | 617 | 3,620,000 |
| 1996/04/11 | 604 | 616 | 603 | 614 | 1,834,000 |
| 1996/04/10 | 614 | 620 | 610 | 614 | 1,815,000 |
| 1996/04/09 | 604 | 614 | 603 | 612 | 1,147,000 |
| 1996/04/08 | 605 | 605 | 597 | 600 | 796,000 |
| 1996/04/05 | 604 | 606 | 600 | 605 | 1,705,000 |
| 1996/04/04 | 607 | 609 | 602 | 604 | 652,000 |
| 1996/04/03 | 615 | 617 | 602 | 607 | 3,141,000 |
| 1996/04/02 | 617 | 617 | 607 | 611 | 1,771,000 |
| 1996/04/01 | 623 | 624 | 610 | 618 | 2,609,000 |
| 1996/03/29 | 620 | 625 | 618 | 619 | 892,000 |
| 1996/03/28 | 622 | 635 | 622 | 630 | 4,822,000 |
| 1996/03/27 | 605 | 617 | 604 | 617 | 2,313,000 |
| 1996/03/26 | 603 | 615 | 599 | 609 | 3,922,000 |
| 1996/03/25 | 600 | 601 | 594 | 600 | 2,412,000 |
| 1996/03/22 | 603 | 603 | 595 | 596 | 1,423,000 |
| 1996/03/21 | 585 | 602 | 585 | 601 | 3,367,000 |
| 1996/03/19 | 590 | 593 | 580 | 581 | 1,276,000 |
| 1996/03/18 | 594 | 598 | 586 | 589 | 1,986,000 |
| 1996/03/15 | 587 | 604 | 586 | 589 | 8,012,000 |
| 1996/03/14 | 556 | 567 | 552 | 567 | 1,106,000 |
| 1996/03/13 | 563 | 569 | 551 | 558 | 1,749,000 |
| 1996/03/12 | 571 | 571 | 565 | 566 | 801,000 |
| 1996/03/11 | 563 | 565 | 561 | 561 | 2,239,000 |
| 1996/03/08 | 558 | 572 | 558 | 563 | 4,762,000 |
| 1996/03/07 | 575 | 575 | 561 | 568 | 1,223,000 |
| 1996/03/06 | 581 | 581 | 573 | 578 | 1,913,000 |
| 1996/03/05 | 570 | 581 | 570 | 581 | 3,153,000 |
| 1996/03/04 | 585 | 585 | 571 | 571 | 2,557,000 |
| 1996/03/01 | 560 | 581 | 559 | 581 | 8,243,000 |
| 1996/02/29 | 559 | 561 | 553 | 559 | 2,635,000 |
| 1996/02/28 | 552 | 562 | 548 | 555 | 4,265,000 |
| 1996/02/27 | 547 | 550 | 545 | 546 | 2,902,000 |
| 1996/02/26 | 543 | 559 | 540 | 555 | 2,869,000 |
| 1996/02/23 | 544 | 548 | 543 | 544 | 863,000 |
| 1996/02/22 | 543 | 547 | 540 | 543 | 1,327,000 |
| 1996/02/21 | 544 | 547 | 540 | 543 | 1,219,000 |
| 1996/02/20 | 535 | 540 | 533 | 537 | 1,069,000 |
| 1996/02/19 | 543 | 543 | 537 | 543 | 592,000 |
| 1996/02/16 | 548 | 550 | 538 | 540 | 3,016,000 |
| 1996/02/15 | 545 | 550 | 543 | 548 | 1,399,000 |
| 1996/02/14 | 542 | 549 | 541 | 548 | 1,350,000 |
| 1996/02/13 | 548 | 550 | 540 | 542 | 1,002,000 |
| 1996/02/09 | 548 | 552 | 542 | 550 | 3,085,000 |
| 1996/02/08 | 547 | 555 | 542 | 551 | 4,372,000 |
| 1996/02/07 | 529 | 548 | 525 | 545 | 2,577,000 |
| 1996/02/06 | 529 | 535 | 525 | 530 | 2,406,000 |
| 1996/02/05 | 530 | 541 | 527 | 538 | 2,751,000 |
| 1996/02/02 | 550 | 553 | 540 | 540 | 6,561,000 |
| 1996/02/01 | 515 | 545 | 515 | 540 | 10,681,000 |
| 1996/01/31 | 503 | 510 | 500 | 506 | 1,921,000 |
| 1996/01/30 | 496 | 503 | 496 | 500 | 661,000 |
| 1996/01/29 | 495 | 505 | 495 | 500 | 963,000 |
| 1996/01/26 | 492 | 505 | 490 | 505 | 1,024,000 |
| 1996/01/25 | 493 | 497 | 493 | 496 | 951,000 |
| 1996/01/24 | 489 | 493 | 485 | 489 | 509,000 |
| 1996/01/23 | 493 | 495 | 490 | 490 | 506,000 |
| 1996/01/22 | 500 | 500 | 491 | 493 | 564,000 |
| 1996/01/19 | 500 | 500 | 491 | 500 | 592,000 |
| 1996/01/18 | 501 | 504 | 497 | 499 | 1,264,000 |
| 1996/01/17 | 508 | 510 | 502 | 503 | 1,831,000 |
| 1996/01/16 | 490 | 503 | 490 | 500 | 1,170,000 |
| 1996/01/12 | 495 | 497 | 485 | 485 | 1,105,000 |
| 1996/01/11 | 492 | 496 | 488 | 490 | 692,000 |
| 1996/01/10 | 501 | 508 | 500 | 502 | 1,086,000 |
| 1996/01/09 | 510 | 513 | 506 | 511 | 1,628,000 |
| 1996/01/08 | 511 | 517 | 508 | 511 | 3,478,000 |
| 1996/01/05 | 505 | 508 | 500 | 505 | 3,374,000 |
| 1996/01/04 | 495 | 506 | 492 | 503 | 4,257,000 |