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 |
---|---|---|---|---|---|
1997/12/30 | 191 | 203 | 185 | 203 | 200,000 |
1997/12/29 | 175 | 181 | 175 | 181 | 506,000 |
1997/12/26 | 198 | 201 | 185 | 188 | 630,000 |
1997/12/25 | 188 | 205 | 188 | 196 | 837,000 |
1997/12/24 | 190 | 190 | 180 | 186 | 815,000 |
1997/12/22 | 190 | 191 | 175 | 175 | 1,047,000 |
1997/12/19 | 198 | 200 | 190 | 190 | 1,024,000 |
1997/12/18 | 210 | 214 | 200 | 201 | 902,000 |
1997/12/17 | 204 | 211 | 197 | 210 | 912,000 |
1997/12/16 | 200 | 202 | 193 | 199 | 865,000 |
1997/12/15 | 200 | 202 | 189 | 191 | 1,551,000 |
1997/12/12 | 216 | 217 | 202 | 208 | 2,431,000 |
1997/12/11 | 221 | 222 | 213 | 216 | 613,000 |
1997/12/10 | 221 | 225 | 220 | 222 | 319,000 |
1997/12/09 | 226 | 227 | 219 | 225 | 932,000 |
1997/12/08 | 230 | 240 | 220 | 220 | 399,000 |
1997/12/05 | 231 | 234 | 220 | 226 | 780,000 |
1997/12/04 | 233 | 235 | 212 | 216 | 870,000 |
1997/12/03 | 245 | 245 | 238 | 238 | 628,000 |
1997/12/02 | 245 | 248 | 241 | 245 | 259,000 |
1997/12/01 | 240 | 250 | 238 | 250 | 769,000 |
1997/11/28 | 242 | 245 | 241 | 244 | 919,000 |
1997/11/27 | 241 | 245 | 240 | 245 | 692,000 |
1997/11/26 | 235 | 245 | 231 | 241 | 497,000 |
1997/11/25 | 232 | 242 | 225 | 231 | 1,305,000 |
1997/11/21 | 258 | 260 | 256 | 257 | 359,000 |
1997/11/20 | 247 | 260 | 242 | 256 | 494,000 |
1997/11/19 | 254 | 257 | 240 | 242 | 632,000 |
1997/11/18 | 252 | 265 | 250 | 258 | 741,000 |
1997/11/17 | 246 | 268 | 246 | 252 | 1,297,000 |
1997/11/14 | 245 | 250 | 241 | 245 | 1,501,000 |
1997/11/13 | 250 | 259 | 249 | 258 | 1,314,000 |
1997/11/12 | 255 | 271 | 250 | 253 | 1,803,000 |
1997/11/11 | 250 | 257 | 249 | 250 | 775,000 |
1997/11/10 | 250 | 255 | 247 | 249 | 777,000 |
1997/11/07 | 259 | 260 | 248 | 250 | 1,407,000 |
1997/11/06 | 262 | 266 | 259 | 259 | 1,296,000 |
1997/11/05 | 278 | 278 | 262 | 262 | 1,432,000 |
1997/11/04 | 283 | 293 | 279 | 280 | 761,000 |
1997/10/31 | 285 | 286 | 279 | 282 | 1,123,000 |
1997/10/30 | 304 | 304 | 287 | 289 | 496,000 |
1997/10/29 | 301 | 310 | 296 | 309 | 786,000 |
1997/10/28 | 287 | 300 | 285 | 292 | 784,000 |
1997/10/27 | 292 | 295 | 288 | 290 | 607,000 |
1997/10/24 | 286 | 296 | 286 | 295 | 1,608,000 |
1997/10/23 | 302 | 303 | 290 | 290 | 619,000 |
1997/10/22 | 280 | 302 | 280 | 302 | 618,000 |
1997/10/21 | 284 | 285 | 272 | 272 | 556,000 |
1997/10/20 | 285 | 286 | 278 | 284 | 612,000 |
1997/10/17 | 292 | 293 | 287 | 288 | 856,000 |
1997/10/16 | 294 | 296 | 288 | 291 | 756,000 |
1997/10/15 | 305 | 305 | 288 | 294 | 757,000 |
1997/10/14 | 302 | 309 | 295 | 305 | 474,000 |
1997/10/13 | 300 | 304 | 295 | 301 | 516,000 |
1997/10/09 | 306 | 308 | 297 | 303 | 683,000 |
1997/10/08 | 300 | 307 | 300 | 301 | 257,000 |
1997/10/07 | 300 | 308 | 300 | 300 | 452,000 |
1997/10/06 | 295 | 301 | 290 | 290 | 601,000 |
1997/10/03 | 300 | 308 | 299 | 299 | 573,000 |
1997/10/02 | 316 | 316 | 297 | 300 | 634,000 |
1997/10/01 | 320 | 320 | 311 | 318 | 403,000 |
1997/09/30 | 323 | 333 | 321 | 321 | 401,000 |
1997/09/29 | 330 | 331 | 321 | 323 | 566,000 |
1997/09/26 | 340 | 343 | 328 | 328 | 1,037,000 |
1997/09/25 | 355 | 357 | 341 | 348 | 392,000 |
1997/09/24 | 366 | 369 | 362 | 365 | 536,000 |
1997/09/22 | 359 | 365 | 355 | 361 | 985,000 |
1997/09/19 | 353 | 360 | 347 | 360 | 598,000 |
1997/09/18 | 339 | 345 | 335 | 340 | 838,000 |
1997/09/17 | 355 | 356 | 335 | 344 | 822,000 |
1997/09/16 | 348 | 356 | 345 | 352 | 576,000 |
1997/09/12 | 360 | 360 | 340 | 343 | 2,184,000 |
1997/09/11 | 369 | 369 | 358 | 361 | 421,000 |
1997/09/10 | 370 | 371 | 361 | 371 | 497,000 |
1997/09/09 | 374 | 374 | 366 | 368 | 1,475,000 |
1997/09/08 | 374 | 389 | 374 | 379 | 1,156,000 |
1997/09/05 | 351 | 359 | 351 | 359 | 177,000 |
1997/09/04 | 359 | 359 | 346 | 350 | 595,000 |
1997/09/03 | 359 | 365 | 356 | 362 | 606,000 |
1997/09/02 | 343 | 361 | 340 | 359 | 565,000 |
1997/09/01 | 343 | 350 | 340 | 343 | 548,000 |
1997/08/29 | 340 | 341 | 335 | 340 | 1,024,000 |
1997/08/28 | 349 | 350 | 345 | 345 | 362,000 |
1997/08/27 | 351 | 353 | 344 | 344 | 628,000 |
1997/08/26 | 360 | 368 | 351 | 355 | 455,000 |
1997/08/25 | 360 | 361 | 355 | 358 | 543,000 |
1997/08/22 | 351 | 353 | 340 | 340 | 507,000 |
1997/08/21 | 360 | 364 | 357 | 363 | 704,000 |
1997/08/20 | 350 | 358 | 350 | 357 | 431,000 |
1997/08/19 | 359 | 365 | 350 | 350 | 425,000 |
1997/08/18 | 351 | 357 | 348 | 357 | 695,000 |
1997/08/15 | 357 | 365 | 355 | 360 | 1,633,000 |
1997/08/14 | 355 | 357 | 352 | 355 | 500,000 |
1997/08/13 | 355 | 358 | 350 | 351 | 626,000 |
1997/08/12 | 355 | 361 | 350 | 355 | 595,000 |
1997/08/11 | 368 | 369 | 340 | 340 | 1,102,000 |
1997/08/08 | 380 | 381 | 370 | 378 | 1,538,000 |
1997/08/07 | 400 | 405 | 390 | 390 | 570,000 |
1997/08/06 | 392 | 399 | 390 | 399 | 553,000 |
1997/08/05 | 400 | 404 | 391 | 395 | 561,000 |
1997/08/04 | 410 | 410 | 400 | 405 | 647,000 |
1997/08/01 | 418 | 418 | 405 | 405 | 778,000 |
1997/07/31 | 422 | 422 | 415 | 418 | 574,000 |
1997/07/30 | 427 | 428 | 424 | 424 | 1,047,000 |
1997/07/29 | 420 | 432 | 420 | 425 | 1,356,000 |
1997/07/28 | 406 | 416 | 406 | 415 | 595,000 |
1997/07/25 | 409 | 409 | 405 | 408 | 370,000 |
1997/07/24 | 407 | 410 | 405 | 407 | 736,000 |
1997/07/23 | 402 | 405 | 397 | 404 | 720,000 |
1997/07/22 | 400 | 403 | 395 | 398 | 646,000 |
1997/07/18 | 399 | 401 | 397 | 400 | 753,000 |
1997/07/17 | 392 | 400 | 391 | 398 | 768,000 |
1997/07/16 | 402 | 407 | 385 | 393 | 1,677,000 |
1997/07/15 | 404 | 408 | 403 | 403 | 502,000 |
1997/07/14 | 416 | 420 | 400 | 408 | 1,749,000 |
1997/07/11 | 435 | 435 | 417 | 421 | 5,855,000 |
1997/07/10 | 450 | 450 | 431 | 435 | 6,987,000 |
1997/07/09 | 390 | 390 | 382 | 387 | 1,210,000 |
1997/07/08 | 380 | 383 | 377 | 380 | 663,000 |
1997/07/07 | 389 | 389 | 380 | 380 | 1,098,000 |
1997/07/04 | 390 | 390 | 383 | 383 | 845,000 |
1997/07/03 | 394 | 394 | 390 | 392 | 818,000 |
1997/07/02 | 390 | 394 | 386 | 394 | 741,000 |
1997/07/01 | 394 | 394 | 385 | 392 | 957,000 |
1997/06/30 | 393 | 395 | 390 | 395 | 1,774,000 |
1997/06/27 | 395 | 397 | 392 | 395 | 1,979,000 |
1997/06/26 | 399 | 400 | 396 | 396 | 1,367,000 |
1997/06/25 | 396 | 402 | 396 | 399 | 2,703,000 |
1997/06/24 | 402 | 403 | 397 | 398 | 1,767,000 |
1997/06/23 | 400 | 404 | 400 | 402 | 399,000 |
1997/06/20 | 392 | 401 | 391 | 400 | 2,128,000 |
1997/06/19 | 407 | 410 | 394 | 394 | 1,259,000 |
1997/06/18 | 409 | 413 | 408 | 412 | 614,000 |
1997/06/17 | 410 | 411 | 404 | 409 | 1,028,000 |
1997/06/16 | 415 | 416 | 410 | 411 | 965,000 |
1997/06/13 | 412 | 415 | 405 | 410 | 3,925,000 |
1997/06/12 | 420 | 422 | 405 | 414 | 2,270,000 |
1997/06/11 | 432 | 432 | 423 | 424 | 1,084,000 |
1997/06/10 | 427 | 435 | 423 | 427 | 888,000 |
1997/06/09 | 436 | 438 | 425 | 426 | 998,000 |
1997/06/06 | 431 | 431 | 417 | 423 | 1,276,000 |
1997/06/05 | 435 | 441 | 431 | 431 | 2,274,000 |
1997/06/04 | 439 | 443 | 431 | 433 | 3,456,000 |
1997/06/03 | 448 | 454 | 443 | 443 | 2,898,000 |
1997/06/02 | 445 | 453 | 445 | 453 | 512,000 |
1997/05/30 | 460 | 460 | 447 | 447 | 1,437,000 |
1997/05/29 | 456 | 459 | 451 | 452 | 1,076,000 |
1997/05/28 | 478 | 478 | 464 | 476 | 2,350,000 |
1997/05/27 | 490 | 494 | 469 | 474 | 356,000 |
1997/05/26 | 488 | 493 | 488 | 490 | 483,000 |
1997/05/23 | 492 | 493 | 488 | 491 | 489,000 |
1997/05/22 | 494 | 494 | 478 | 492 | 1,601,000 |
1997/05/21 | 476 | 495 | 476 | 495 | 1,004,000 |
1997/05/20 | 499 | 500 | 487 | 491 | 563,000 |
1997/05/19 | 495 | 499 | 493 | 494 | 671,000 |
1997/05/16 | 498 | 503 | 495 | 503 | 574,000 |
1997/05/15 | 501 | 501 | 492 | 498 | 460,000 |
1997/05/14 | 502 | 505 | 501 | 504 | 233,000 |
1997/05/13 | 518 | 522 | 505 | 505 | 1,049,000 |
1997/05/12 | 496 | 520 | 490 | 515 | 699,000 |
1997/05/09 | 522 | 522 | 485 | 498 | 1,729,000 |
1997/05/08 | 516 | 516 | 506 | 512 | 1,291,000 |
1997/05/07 | 522 | 527 | 500 | 506 | 727,000 |
1997/05/06 | 514 | 531 | 500 | 525 | 1,198,000 |
1997/05/02 | 495 | 499 | 494 | 499 | 1,338,000 |
1997/05/01 | 482 | 496 | 482 | 491 | 2,211,000 |
1997/04/30 | 478 | 478 | 474 | 477 | 606,000 |
1997/04/28 | 480 | 485 | 471 | 473 | 4,421,000 |
1997/04/25 | 463 | 480 | 462 | 479 | 772,000 |
1997/04/24 | 474 | 478 | 468 | 468 | 2,209,000 |
1997/04/23 | 470 | 480 | 470 | 478 | 727,000 |
1997/04/22 | 462 | 474 | 461 | 461 | 919,000 |
1997/04/21 | 450 | 459 | 447 | 458 | 1,212,000 |
1997/04/18 | 445 | 450 | 441 | 447 | 1,520,000 |
1997/04/17 | 443 | 447 | 443 | 445 | 997,000 |
1997/04/16 | 457 | 462 | 447 | 450 | 1,155,000 |
1997/04/15 | 458 | 466 | 458 | 460 | 1,533,000 |
1997/04/14 | 455 | 459 | 450 | 458 | 854,000 |
1997/04/11 | 455 | 468 | 455 | 456 | 1,450,000 |
1997/04/10 | 462 | 470 | 454 | 456 | 1,188,000 |
1997/04/09 | 451 | 468 | 451 | 457 | 1,050,000 |
1997/04/08 | 444 | 463 | 444 | 451 | 1,208,000 |
1997/04/07 | 467 | 469 | 441 | 443 | 743,000 |
1997/04/04 | 466 | 475 | 457 | 464 | 1,185,000 |
1997/04/03 | 470 | 480 | 462 | 466 | 664,000 |
1997/04/02 | 469 | 485 | 465 | 480 | 1,066,000 |
1997/04/01 | 455 | 465 | 446 | 465 | 970,000 |
1997/03/31 | 464 | 474 | 455 | 455 | 470,000 |
1997/03/28 | 460 | 467 | 456 | 466 | 424,000 |
1997/03/27 | 481 | 482 | 460 | 470 | 1,024,000 |
1997/03/26 | 463 | 485 | 463 | 476 | 1,891,000 |
1997/03/25 | 457 | 470 | 455 | 460 | 1,405,000 |
1997/03/24 | 487 | 488 | 450 | 450 | 1,196,000 |
1997/03/21 | 480 | 485 | 479 | 484 | 983,000 |
1997/03/19 | 476 | 480 | 475 | 479 | 753,000 |
1997/03/18 | 470 | 481 | 466 | 476 | 1,056,000 |
1997/03/17 | 467 | 473 | 455 | 470 | 1,257,000 |
1997/03/14 | 475 | 478 | 464 | 467 | 3,459,000 |
1997/03/13 | 517 | 517 | 494 | 495 | 1,293,000 |
1997/03/12 | 527 | 528 | 515 | 524 | 596,000 |
1997/03/11 | 528 | 535 | 526 | 527 | 602,000 |
1997/03/10 | 540 | 541 | 530 | 536 | 1,271,000 |
1997/03/07 | 530 | 539 | 522 | 535 | 648,000 |
1997/03/06 | 543 | 543 | 532 | 532 | 1,034,000 |
1997/03/05 | 550 | 558 | 532 | 533 | 2,596,000 |
1997/03/04 | 535 | 562 | 535 | 560 | 4,371,000 |
1997/03/03 | 535 | 535 | 524 | 534 | 1,631,000 |
1997/02/28 | 565 | 565 | 537 | 545 | 3,502,000 |
1997/02/27 | 505 | 508 | 492 | 505 | 365,000 |
1997/02/26 | 520 | 521 | 496 | 502 | 511,000 |
1997/02/25 | 492 | 520 | 490 | 520 | 2,590,000 |
1997/02/24 | 520 | 535 | 490 | 490 | 1,103,000 |
1997/02/21 | 504 | 525 | 504 | 520 | 1,149,000 |
1997/02/20 | 484 | 507 | 480 | 504 | 824,000 |
1997/02/19 | 467 | 479 | 455 | 474 | 502,000 |
1997/02/18 | 477 | 477 | 457 | 457 | 337,000 |
1997/02/17 | 478 | 479 | 471 | 476 | 385,000 |
1997/02/14 | 477 | 486 | 475 | 478 | 515,000 |
1997/02/13 | 485 | 485 | 475 | 477 | 655,000 |
1997/02/12 | 470 | 471 | 464 | 465 | 488,000 |
1997/02/10 | 455 | 470 | 442 | 464 | 581,000 |
1997/02/07 | 469 | 469 | 452 | 453 | 1,001,000 |
1997/02/06 | 468 | 468 | 450 | 466 | 485,000 |
1997/02/05 | 468 | 469 | 451 | 457 | 437,000 |
1997/02/04 | 467 | 473 | 462 | 463 | 857,000 |
1997/02/03 | 451 | 462 | 451 | 452 | 429,000 |
1997/01/31 | 480 | 499 | 480 | 483 | 486,000 |
1997/01/30 | 474 | 485 | 472 | 480 | 984,000 |
1997/01/29 | 465 | 475 | 442 | 475 | 352,000 |
1997/01/28 | 440 | 455 | 440 | 455 | 641,000 |
1997/01/27 | 442 | 448 | 432 | 432 | 428,000 |
1997/01/24 | 455 | 459 | 445 | 452 | 895,000 |
1997/01/23 | 448 | 480 | 448 | 455 | 447,000 |
1997/01/22 | 445 | 460 | 440 | 457 | 831,000 |
1997/01/21 | 443 | 446 | 433 | 441 | 646,000 |
1997/01/20 | 457 | 457 | 440 | 442 | 738,000 |
1997/01/17 | 452 | 471 | 452 | 455 | 568,000 |
1997/01/16 | 450 | 458 | 449 | 457 | 694,000 |
1997/01/14 | 442 | 450 | 430 | 440 | 1,085,000 |
1997/01/13 | 419 | 440 | 410 | 440 | 1,679,000 |
1997/01/10 | 440 | 445 | 407 | 417 | 1,942,000 |
1997/01/09 | 443 | 445 | 437 | 445 | 2,001,000 |
1997/01/08 | 474 | 474 | 435 | 440 | 999,000 |
1997/01/07 | 506 | 506 | 466 | 479 | 813,000 |
1997/01/06 | 506 | 506 | 499 | 501 | 203,000 |