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 |
---|---|---|---|---|---|
1998/12/30 | 230 | 236 | 228 | 229 | 244,000 |
1998/12/29 | 227 | 230 | 226 | 230 | 280,000 |
1998/12/28 | 234 | 234 | 228 | 230 | 357,000 |
1998/12/25 | 235 | 237 | 233 | 233 | 271,000 |
1998/12/24 | 236 | 238 | 230 | 232 | 553,000 |
1998/12/22 | 244 | 244 | 232 | 235 | 1,206,000 |
1998/12/21 | 234 | 248 | 233 | 239 | 3,315,000 |
1998/12/18 | 219 | 232 | 211 | 225 | 1,531,000 |
1998/12/17 | 214 | 218 | 208 | 217 | 419,000 |
1998/12/16 | 209 | 220 | 206 | 214 | 935,000 |
1998/12/15 | 205 | 210 | 205 | 208 | 332,000 |
1998/12/14 | 209 | 210 | 205 | 205 | 349,000 |
1998/12/11 | 209 | 215 | 209 | 210 | 2,653,000 |
1998/12/10 | 225 | 232 | 225 | 226 | 393,000 |
1998/12/09 | 216 | 223 | 216 | 223 | 311,000 |
1998/12/08 | 227 | 230 | 225 | 226 | 147,000 |
1998/12/07 | 229 | 232 | 227 | 232 | 817,000 |
1998/12/04 | 218 | 224 | 215 | 224 | 273,000 |
1998/12/03 | 218 | 228 | 218 | 226 | 311,000 |
1998/12/02 | 225 | 230 | 222 | 228 | 481,000 |
1998/12/01 | 214 | 225 | 214 | 220 | 238,000 |
1998/11/30 | 226 | 226 | 215 | 223 | 308,000 |
1998/11/27 | 231 | 231 | 226 | 226 | 440,000 |
1998/11/26 | 225 | 235 | 224 | 234 | 734,000 |
1998/11/25 | 227 | 228 | 222 | 225 | 475,000 |
1998/11/24 | 219 | 228 | 219 | 227 | 1,505,000 |
1998/11/20 | 207 | 214 | 206 | 214 | 675,000 |
1998/11/19 | 205 | 209 | 203 | 204 | 689,000 |
1998/11/18 | 208 | 212 | 206 | 210 | 934,000 |
1998/11/17 | 210 | 211 | 206 | 208 | 273,000 |
1998/11/16 | 214 | 217 | 209 | 209 | 687,000 |
1998/11/13 | 209 | 212 | 201 | 210 | 1,233,000 |
1998/11/12 | 209 | 212 | 205 | 205 | 312,000 |
1998/11/11 | 210 | 213 | 209 | 213 | 462,000 |
1998/11/10 | 213 | 215 | 210 | 212 | 277,000 |
1998/11/09 | 214 | 218 | 210 | 212 | 345,000 |
1998/11/06 | 205 | 212 | 205 | 209 | 425,000 |
1998/11/05 | 209 | 210 | 205 | 205 | 957,000 |
1998/11/04 | 205 | 210 | 201 | 202 | 1,762,000 |
1998/11/02 | 203 | 205 | 202 | 202 | 413,000 |
1998/10/30 | 206 | 213 | 201 | 203 | 293,000 |
1998/10/29 | 209 | 215 | 200 | 208 | 173,000 |
1998/10/28 | 207 | 223 | 200 | 200 | 324,000 |
1998/10/27 | 214 | 215 | 206 | 207 | 332,000 |
1998/10/26 | 226 | 228 | 210 | 210 | 401,000 |
1998/10/23 | 220 | 230 | 215 | 221 | 677,000 |
1998/10/22 | 215 | 230 | 214 | 215 | 1,094,000 |
1998/10/21 | 211 | 216 | 209 | 214 | 934,000 |
1998/10/20 | 209 | 210 | 202 | 210 | 331,000 |
1998/10/19 | 194 | 209 | 194 | 201 | 462,000 |
1998/10/16 | 198 | 200 | 191 | 194 | 355,000 |
1998/10/15 | 193 | 195 | 190 | 195 | 461,000 |
1998/10/14 | 197 | 204 | 192 | 194 | 669,000 |
1998/10/13 | 206 | 206 | 199 | 199 | 409,000 |
1998/10/12 | 211 | 211 | 205 | 211 | 680,000 |
1998/10/09 | 191 | 215 | 191 | 203 | 870,000 |
1998/10/08 | 211 | 215 | 195 | 195 | 461,000 |
1998/10/07 | 212 | 217 | 207 | 211 | 777,000 |
1998/10/06 | 200 | 215 | 199 | 208 | 387,000 |
1998/10/05 | 200 | 202 | 195 | 196 | 439,000 |
1998/10/02 | 194 | 208 | 191 | 200 | 618,000 |
1998/10/01 | 201 | 205 | 187 | 187 | 812,000 |
1998/09/30 | 215 | 217 | 202 | 202 | 699,000 |
1998/09/29 | 213 | 216 | 210 | 212 | 401,000 |
1998/09/28 | 214 | 223 | 212 | 215 | 564,000 |
1998/09/25 | 224 | 224 | 213 | 215 | 279,000 |
1998/09/24 | 228 | 230 | 217 | 224 | 400,000 |
1998/09/22 | 216 | 235 | 212 | 231 | 800,000 |
1998/09/21 | 219 | 224 | 215 | 216 | 510,000 |
1998/09/18 | 219 | 234 | 218 | 234 | 297,000 |
1998/09/17 | 226 | 226 | 217 | 220 | 315,000 |
1998/09/16 | 220 | 230 | 219 | 226 | 417,000 |
1998/09/14 | 226 | 226 | 215 | 215 | 718,000 |
1998/09/11 | 238 | 239 | 210 | 211 | 3,522,000 |
1998/09/10 | 244 | 248 | 235 | 239 | 1,078,000 |
1998/09/09 | 245 | 246 | 233 | 242 | 426,000 |
1998/09/08 | 230 | 250 | 229 | 240 | 669,000 |
1998/09/07 | 221 | 234 | 216 | 230 | 1,149,000 |
1998/09/04 | 212 | 216 | 210 | 216 | 322,000 |
1998/09/03 | 222 | 222 | 210 | 213 | 305,000 |
1998/09/02 | 225 | 230 | 210 | 217 | 473,000 |
1998/09/01 | 198 | 225 | 198 | 225 | 485,000 |
1998/08/31 | 204 | 216 | 204 | 212 | 344,000 |
1998/08/28 | 210 | 218 | 202 | 204 | 665,000 |
1998/08/27 | 230 | 230 | 215 | 219 | 765,000 |
1998/08/26 | 245 | 245 | 233 | 234 | 610,000 |
1998/08/25 | 245 | 250 | 243 | 244 | 537,000 |
1998/08/24 | 244 | 244 | 236 | 241 | 594,000 |
1998/08/21 | 231 | 239 | 231 | 239 | 194,000 |
1998/08/20 | 238 | 238 | 231 | 236 | 197,000 |
1998/08/19 | 237 | 240 | 234 | 235 | 420,000 |
1998/08/18 | 228 | 232 | 228 | 229 | 271,000 |
1998/08/17 | 234 | 236 | 228 | 231 | 650,000 |
1998/08/14 | 236 | 243 | 233 | 239 | 734,000 |
1998/08/13 | 238 | 239 | 233 | 239 | 218,000 |
1998/08/12 | 230 | 240 | 230 | 231 | 452,000 |
1998/08/11 | 238 | 243 | 235 | 235 | 297,000 |
1998/08/10 | 247 | 247 | 236 | 236 | 363,000 |
1998/08/07 | 249 | 251 | 240 | 242 | 702,000 |
1998/08/06 | 245 | 245 | 238 | 239 | 624,000 |
1998/08/05 | 239 | 243 | 235 | 240 | 459,000 |
1998/08/04 | 245 | 249 | 236 | 240 | 801,000 |
1998/08/03 | 250 | 250 | 241 | 245 | 279,000 |
1998/07/31 | 250 | 253 | 246 | 246 | 464,000 |
1998/07/30 | 247 | 252 | 245 | 246 | 500,000 |
1998/07/29 | 240 | 247 | 240 | 243 | 206,000 |
1998/07/28 | 240 | 245 | 240 | 243 | 272,000 |
1998/07/27 | 248 | 250 | 237 | 237 | 542,000 |
1998/07/24 | 246 | 252 | 243 | 248 | 807,000 |
1998/07/23 | 241 | 242 | 236 | 241 | 847,000 |
1998/07/22 | 250 | 250 | 240 | 241 | 873,000 |
1998/07/21 | 256 | 256 | 250 | 250 | 293,000 |
1998/07/17 | 255 | 256 | 244 | 246 | 495,000 |
1998/07/16 | 250 | 255 | 248 | 253 | 1,048,000 |
1998/07/15 | 258 | 258 | 250 | 250 | 512,000 |
1998/07/14 | 250 | 255 | 248 | 255 | 323,000 |
1998/07/13 | 235 | 250 | 233 | 250 | 442,000 |
1998/07/10 | 250 | 252 | 235 | 235 | 887,000 |
1998/07/09 | 251 | 257 | 250 | 250 | 370,000 |
1998/07/08 | 260 | 260 | 256 | 256 | 241,000 |
1998/07/07 | 255 | 262 | 250 | 255 | 899,000 |
1998/07/06 | 249 | 250 | 245 | 245 | 293,000 |
1998/07/03 | 245 | 254 | 245 | 249 | 461,000 |
1998/07/02 | 259 | 260 | 250 | 250 | 849,000 |
1998/07/01 | 245 | 258 | 238 | 258 | 627,000 |
1998/06/30 | 240 | 247 | 236 | 244 | 314,000 |
1998/06/29 | 233 | 239 | 233 | 235 | 273,000 |
1998/06/26 | 239 | 239 | 230 | 233 | 581,000 |
1998/06/25 | 247 | 249 | 237 | 241 | 277,000 |
1998/06/24 | 251 | 256 | 247 | 248 | 347,000 |
1998/06/23 | 255 | 255 | 239 | 241 | 463,000 |
1998/06/22 | 255 | 255 | 250 | 251 | 159,000 |
1998/06/19 | 252 | 258 | 252 | 258 | 600,000 |
1998/06/18 | 245 | 252 | 242 | 251 | 755,000 |
1998/06/17 | 234 | 239 | 230 | 230 | 307,000 |
1998/06/16 | 225 | 234 | 224 | 233 | 380,000 |
1998/06/15 | 231 | 236 | 228 | 230 | 229,000 |
1998/06/12 | 231 | 237 | 225 | 235 | 1,916,000 |
1998/06/11 | 240 | 242 | 230 | 230 | 547,000 |
1998/06/10 | 250 | 250 | 241 | 242 | 579,000 |
1998/06/09 | 250 | 255 | 246 | 250 | 740,000 |
1998/06/08 | 254 | 256 | 249 | 249 | 474,000 |
1998/06/05 | 252 | 252 | 248 | 249 | 203,000 |
1998/06/04 | 245 | 252 | 242 | 250 | 411,000 |
1998/06/03 | 248 | 251 | 246 | 246 | 574,000 |
1998/06/02 | 246 | 252 | 246 | 249 | 657,000 |
1998/06/01 | 249 | 250 | 241 | 241 | 466,000 |
1998/05/29 | 249 | 253 | 248 | 251 | 416,000 |
1998/05/28 | 248 | 258 | 244 | 253 | 942,000 |
1998/05/27 | 256 | 257 | 250 | 252 | 509,000 |
1998/05/26 | 258 | 263 | 253 | 260 | 815,000 |
1998/05/25 | 260 | 267 | 259 | 263 | 1,890,000 |
1998/05/22 | 256 | 261 | 255 | 256 | 1,257,000 |
1998/05/21 | 244 | 252 | 244 | 251 | 1,310,000 |
1998/05/20 | 240 | 245 | 240 | 244 | 289,000 |
1998/05/19 | 240 | 242 | 237 | 240 | 465,000 |
1998/05/18 | 235 | 235 | 229 | 235 | 461,000 |
1998/05/15 | 234 | 240 | 230 | 230 | 518,000 |
1998/05/14 | 240 | 241 | 235 | 239 | 851,000 |
1998/05/13 | 244 | 246 | 231 | 236 | 1,061,000 |
1998/05/12 | 246 | 255 | 238 | 246 | 2,556,000 |
1998/05/11 | 231 | 235 | 223 | 226 | 1,066,000 |
1998/05/08 | 218 | 226 | 218 | 224 | 1,633,000 |
1998/05/07 | 226 | 226 | 215 | 218 | 881,000 |
1998/05/06 | 229 | 230 | 217 | 221 | 1,240,000 |
1998/05/01 | 231 | 232 | 226 | 228 | 419,000 |
1998/04/30 | 233 | 233 | 230 | 230 | 714,000 |
1998/04/28 | 235 | 237 | 230 | 230 | 742,000 |
1998/04/27 | 245 | 246 | 235 | 235 | 562,000 |
1998/04/24 | 245 | 258 | 245 | 251 | 1,007,000 |
1998/04/23 | 238 | 243 | 233 | 236 | 505,000 |
1998/04/22 | 236 | 241 | 234 | 240 | 389,000 |
1998/04/21 | 236 | 250 | 233 | 239 | 539,000 |
1998/04/20 | 251 | 251 | 237 | 237 | 765,000 |
1998/04/17 | 250 | 256 | 247 | 256 | 1,135,000 |
1998/04/16 | 255 | 258 | 232 | 233 | 794,000 |
1998/04/15 | 259 | 259 | 254 | 254 | 297,000 |
1998/04/14 | 252 | 260 | 251 | 258 | 419,000 |
1998/04/13 | 255 | 261 | 253 | 253 | 357,000 |
1998/04/10 | 265 | 265 | 250 | 258 | 801,000 |
1998/04/09 | 268 | 271 | 265 | 268 | 385,000 |
1998/04/08 | 262 | 275 | 260 | 271 | 973,000 |
1998/04/07 | 256 | 263 | 240 | 258 | 673,000 |
1998/04/06 | 223 | 260 | 223 | 252 | 689,000 |
1998/04/03 | 221 | 232 | 221 | 222 | 601,000 |
1998/04/02 | 243 | 250 | 217 | 219 | 767,000 |
1998/04/01 | 255 | 255 | 245 | 246 | 398,000 |
1998/03/31 | 258 | 267 | 247 | 265 | 1,106,000 |
1998/03/30 | 270 | 271 | 256 | 256 | 445,000 |
1998/03/27 | 272 | 274 | 262 | 262 | 283,000 |
1998/03/26 | 268 | 285 | 268 | 270 | 491,000 |
1998/03/25 | 272 | 279 | 265 | 266 | 367,000 |
1998/03/24 | 279 | 280 | 272 | 272 | 840,000 |
1998/03/23 | 283 | 284 | 270 | 279 | 544,000 |
1998/03/20 | 267 | 285 | 267 | 282 | 715,000 |
1998/03/19 | 271 | 277 | 271 | 277 | 607,000 |
1998/03/18 | 275 | 277 | 267 | 270 | 573,000 |
1998/03/17 | 270 | 278 | 270 | 270 | 499,000 |
1998/03/16 | 283 | 283 | 275 | 275 | 217,000 |
1998/03/13 | 265 | 285 | 265 | 285 | 1,769,000 |
1998/03/12 | 265 | 269 | 262 | 265 | 320,000 |
1998/03/11 | 265 | 272 | 261 | 267 | 414,000 |
1998/03/10 | 258 | 280 | 258 | 278 | 561,000 |
1998/03/09 | 270 | 272 | 257 | 257 | 911,000 |
1998/03/06 | 260 | 269 | 260 | 264 | 871,000 |
1998/03/05 | 264 | 268 | 261 | 262 | 458,000 |
1998/03/04 | 273 | 274 | 271 | 273 | 407,000 |
1998/03/03 | 285 | 285 | 277 | 278 | 680,000 |
1998/03/02 | 290 | 290 | 285 | 285 | 583,000 |
1998/02/27 | 268 | 279 | 268 | 273 | 1,085,000 |
1998/02/26 | 255 | 267 | 255 | 263 | 324,000 |
1998/02/25 | 262 | 269 | 255 | 269 | 375,000 |
1998/02/24 | 283 | 284 | 265 | 265 | 543,000 |
1998/02/23 | 268 | 285 | 266 | 283 | 595,000 |
1998/02/20 | 267 | 273 | 267 | 270 | 488,000 |
1998/02/19 | 275 | 289 | 275 | 280 | 642,000 |
1998/02/18 | 278 | 287 | 276 | 283 | 369,000 |
1998/02/17 | 279 | 283 | 272 | 278 | 585,000 |
1998/02/16 | 275 | 283 | 275 | 280 | 456,000 |
1998/02/13 | 300 | 300 | 282 | 290 | 1,335,000 |
1998/02/12 | 297 | 308 | 293 | 300 | 3,606,000 |
1998/02/10 | 270 | 290 | 267 | 287 | 1,288,000 |
1998/02/09 | 260 | 270 | 260 | 264 | 583,000 |
1998/02/06 | 254 | 260 | 253 | 259 | 653,000 |
1998/02/05 | 255 | 265 | 251 | 264 | 368,000 |
1998/02/04 | 253 | 257 | 250 | 252 | 358,000 |
1998/02/03 | 269 | 269 | 251 | 251 | 456,000 |
1998/02/02 | 266 | 270 | 251 | 255 | 562,000 |
1998/01/30 | 275 | 275 | 261 | 261 | 546,000 |
1998/01/29 | 288 | 290 | 265 | 270 | 958,000 |
1998/01/28 | 265 | 300 | 264 | 290 | 2,771,000 |
1998/01/27 | 257 | 269 | 250 | 260 | 1,793,000 |
1998/01/26 | 249 | 255 | 242 | 242 | 1,467,000 |
1998/01/23 | 226 | 234 | 226 | 229 | 678,000 |
1998/01/22 | 232 | 237 | 228 | 231 | 993,000 |
1998/01/21 | 224 | 234 | 223 | 232 | 912,000 |
1998/01/20 | 220 | 224 | 217 | 218 | 906,000 |
1998/01/19 | 221 | 227 | 213 | 213 | 924,000 |
1998/01/16 | 214 | 228 | 214 | 220 | 926,000 |
1998/01/14 | 219 | 228 | 218 | 219 | 607,000 |
1998/01/13 | 215 | 217 | 206 | 210 | 566,000 |
1998/01/12 | 210 | 215 | 204 | 205 | 565,000 |
1998/01/09 | 203 | 215 | 195 | 215 | 763,000 |
1998/01/08 | 200 | 215 | 200 | 208 | 1,178,000 |
1998/01/07 | 199 | 202 | 192 | 198 | 809,000 |
1998/01/06 | 195 | 196 | 191 | 194 | 626,000 |
1998/01/05 | 200 | 203 | 190 | 195 | 231,000 |