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
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

このページの先頭へ