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
1999/12/30 224 229 220 220 330,000
1999/12/29 230 232 221 225 467,000
1999/12/28 236 241 231 235 358,000
1999/12/27 244 250 235 238 300,000
1999/12/24 255 256 242 242 443,000
1999/12/22 244 247 236 243 545,000
1999/12/21 240 248 240 240 309,000
1999/12/20 253 255 242 250 570,000
1999/12/17 253 255 242 254 469,000
1999/12/16 250 258 250 255 286,000
1999/12/15 253 273 252 252 770,000
1999/12/14 269 270 260 262 464,000
1999/12/13 281 293 251 259 1,387,000
1999/12/10 248 265 242 256 2,936,000
1999/12/09 262 262 242 253 686,000
1999/12/08 276 278 270 277 459,000
1999/12/07 270 281 270 280 1,360,000
1999/12/06 284 284 266 270 710,000
1999/12/03 284 289 273 289 1,293,000
1999/12/02 262 282 260 275 1,710,000
1999/12/01 242 262 237 260 1,728,000
1999/11/30 240 240 231 234 701,000
1999/11/29 241 250 235 235 329,000
1999/11/26 245 247 240 241 566,000
1999/11/25 260 260 245 245 691,000
1999/11/24 260 260 259 260 605,000
1999/11/22 264 266 255 259 716,000
1999/11/19 280 280 266 269 553,000
1999/11/18 295 303 288 288 505,000
1999/11/17 270 287 264 285 713,000
1999/11/16 255 277 250 275 586,000
1999/11/15 250 263 249 255 1,097,000
1999/11/12 289 292 270 270 866,000
1999/11/11 293 296 285 292 666,000
1999/11/10 311 318 305 308 640,000
1999/11/09 315 316 310 314 675,000
1999/11/08 314 318 305 305 1,140,000
1999/11/05 313 315 312 315 507,000
1999/11/04 320 325 315 315 771,000
1999/11/02 318 319 310 318 428,000
1999/11/01 319 320 315 318 353,000
1999/10/29 320 320 307 315 694,000
1999/10/28 304 315 304 315 555,000
1999/10/27 303 313 301 302 532,000
1999/10/26 314 321 309 313 750,000
1999/10/25 312 317 302 315 381,000
1999/10/22 320 320 304 313 487,000
1999/10/21 319 326 311 325 1,728,000
1999/10/20 312 326 308 309 1,682,000
1999/10/19 307 309 296 302 655,000
1999/10/18 318 319 302 302 558,000
1999/10/15 319 320 312 320 771,000
1999/10/14 311 325 302 315 1,519,000
1999/10/13 311 320 309 314 1,619,000
1999/10/12 311 321 306 311 933,000
1999/10/08 305 310 299 306 1,595,000
1999/10/07 314 315 305 305 1,457,000
1999/10/06 316 316 309 309 616,000
1999/10/05 319 324 316 320 896,000
1999/10/04 328 328 319 324 922,000
1999/10/01 335 336 325 328 575,000
1999/09/30 329 342 325 340 1,019,000
1999/09/29 312 327 312 324 878,000
1999/09/28 306 315 302 313 345,000
1999/09/27 296 304 296 301 386,000
1999/09/24 301 308 296 298 922,000
1999/09/22 310 311 291 291 1,459,000
1999/09/21 317 327 315 318 1,290,000
1999/09/20 330 330 312 317 819,000
1999/09/17 329 337 325 337 799,000
1999/09/16 325 326 309 326 1,188,000
1999/09/14 340 340 330 340 1,019,000
1999/09/13 328 339 328 335 559,000
1999/09/10 324 339 324 331 2,610,000
1999/09/09 340 340 326 327 968,000
1999/09/08 350 350 335 340 913,000
1999/09/07 350 350 342 350 838,000
1999/09/06 350 350 343 347 850,000
1999/09/03 350 350 343 347 617,000
1999/09/02 355 358 341 341 1,138,000
1999/09/01 338 355 337 355 477,000
1999/08/31 339 345 338 340 846,000
1999/08/30 343 345 342 344 193,000
1999/08/27 344 346 338 338 1,075,000
1999/08/26 350 355 342 342 651,000
1999/08/25 358 360 350 352 822,000
1999/08/24 361 368 358 363 578,000
1999/08/23 375 375 358 360 672,000
1999/08/20 373 388 369 370 346,000
1999/08/19 366 372 360 363 953,000
1999/08/18 371 380 370 370 239,000
1999/08/17 369 382 366 379 509,000
1999/08/16 372 389 370 389 283,000
1999/08/13 366 370 364 367 772,000
1999/08/12 369 374 366 374 255,000
1999/08/11 369 374 368 368 246,000
1999/08/10 375 375 363 370 323,000
1999/08/09 383 388 379 382 365,000
1999/08/06 366 373 363 369 680,000
1999/08/05 381 382 356 360 420,000
1999/08/04 389 394 380 386 438,000
1999/08/03 379 387 376 380 370,000
1999/08/02 386 391 378 388 420,000
1999/07/30 383 402 383 401 409,000
1999/07/29 398 404 392 398 496,000
1999/07/28 393 408 389 398 948,000
1999/07/27 384 393 384 388 835,000
1999/07/26 380 383 375 377 536,000
1999/07/23 390 390 377 380 1,068,000
1999/07/22 402 402 391 391 720,000
1999/07/21 398 405 392 405 773,000
1999/07/19 405 408 398 400 545,000
1999/07/16 407 412 403 403 1,322,000
1999/07/15 405 414 403 407 922,000
1999/07/14 420 425 401 401 1,513,000
1999/07/13 430 439 429 435 358,000
1999/07/12 430 445 426 445 1,290,000
1999/07/09 415 439 410 434 1,574,000
1999/07/08 421 431 420 420 542,000
1999/07/07 436 440 420 436 775,000
1999/07/06 424 435 424 434 980,000
1999/07/05 439 443 433 439 1,062,000
1999/07/02 444 444 427 428 753,000
1999/07/01 421 443 420 442 3,822,000
1999/06/30 415 425 414 418 1,802,000
1999/06/29 402 412 400 410 781,000
1999/06/28 400 403 397 402 574,000
1999/06/25 410 417 405 405 939,000
1999/06/24 423 424 410 417 1,073,000
1999/06/23 415 435 403 410 4,193,000
1999/06/22 400 400 392 393 270,000
1999/06/21 405 407 392 400 509,000
1999/06/18 396 412 396 411 1,487,000
1999/06/17 389 398 389 392 719,000
1999/06/16 395 395 384 384 440,000
1999/06/15 389 393 384 384 267,000
1999/06/14 386 400 384 389 745,000
1999/06/11 394 405 382 392 3,668,000
1999/06/10 394 403 392 399 877,000
1999/06/09 387 395 384 388 853,000
1999/06/08 381 385 375 384 647,000
1999/06/07 375 386 374 377 1,102,000
1999/06/04 371 375 365 370 518,000
1999/06/03 365 380 363 363 1,769,000
1999/06/02 361 362 350 355 461,000
1999/06/01 345 355 341 341 705,000
1999/05/31 336 355 336 355 1,055,000
1999/05/28 356 363 350 351 1,298,000
1999/05/27 376 380 360 366 577,000
1999/05/26 371 380 370 376 404,000
1999/05/25 373 373 368 372 425,000
1999/05/24 371 380 363 380 767,000
1999/05/21 370 372 363 371 352,000
1999/05/20 370 375 360 375 691,000
1999/05/19 364 372 363 363 520,000
1999/05/18 363 372 363 367 804,000
1999/05/17 377 380 368 368 397,000
1999/05/14 382 384 378 382 1,009,000
1999/05/13 390 390 380 380 659,000
1999/05/12 390 395 386 390 641,000
1999/05/11 397 398 391 395 1,695,000
1999/05/10 400 400 388 395 550,000
1999/05/07 400 408 400 405 1,908,000
1999/05/06 395 415 395 415 618,000
1999/04/30 408 414 391 391 461,000
1999/04/28 420 420 407 408 609,000
1999/04/27 410 420 405 415 700,000
1999/04/26 395 427 385 425 1,644,000
1999/04/23 390 408 389 402 1,869,000
1999/04/22 380 383 375 379 498,000
1999/04/21 394 394 373 375 788,000
1999/04/20 390 395 385 391 766,000
1999/04/19 391 399 390 391 534,000
1999/04/16 392 407 389 406 1,164,000
1999/04/15 401 404 391 395 665,000
1999/04/14 412 412 400 400 762,000
1999/04/13 409 411 401 410 525,000
1999/04/12 410 413 405 406 432,000
1999/04/09 432 432 411 416 1,810,000
1999/04/08 425 430 417 417 783,000
1999/04/07 416 433 405 430 1,404,000
1999/04/06 409 419 401 411 778,000
1999/04/05 402 420 402 410 748,000
1999/04/02 415 420 400 400 1,407,000
1999/04/01 369 415 369 397 3,076,000
1999/03/31 371 382 366 366 979,000
1999/03/30 376 378 358 366 755,000
1999/03/29 370 378 368 373 678,000
1999/03/26 370 378 370 374 948,000
1999/03/25 352 378 352 367 1,487,000
1999/03/24 347 355 345 349 1,297,000
1999/03/23 360 365 337 347 1,655,000
1999/03/19 351 361 351 360 1,310,000
1999/03/18 383 383 350 350 1,541,000
1999/03/17 368 383 366 383 2,027,000
1999/03/16 346 368 345 360 2,171,000
1999/03/15 335 350 335 350 2,237,000
1999/03/12 355 357 335 335 2,942,000
1999/03/11 348 355 345 350 2,973,000
1999/03/10 340 350 338 343 3,619,000
1999/03/09 320 340 320 336 5,500,000
1999/03/08 315 324 311 311 3,954,000
1999/03/05 275 310 275 310 4,882,000
1999/03/04 268 271 266 271 552,000
1999/03/03 260 269 260 268 687,000
1999/03/02 267 267 257 258 652,000
1999/03/01 267 270 262 262 661,000
1999/02/26 274 275 266 268 1,096,000
1999/02/25 278 279 265 270 1,833,000
1999/02/24 256 273 255 273 3,940,000
1999/02/23 248 259 248 259 2,360,000
1999/02/22 243 250 242 244 604,000
1999/02/19 243 245 238 240 616,000
1999/02/18 244 244 233 243 633,000
1999/02/17 244 252 241 244 862,000
1999/02/16 236 240 233 240 408,000
1999/02/15 235 240 233 237 513,000
1999/02/12 233 240 233 239 793,000
1999/02/10 228 242 228 238 1,184,000
1999/02/09 234 234 227 228 161,000
1999/02/08 233 234 230 232 617,000
1999/02/05 228 229 225 229 457,000
1999/02/04 233 233 228 232 307,000
1999/02/03 230 233 225 230 248,000
1999/02/02 236 236 230 231 320,000
1999/02/01 240 240 230 235 152,000
1999/01/29 236 241 233 240 444,000
1999/01/28 239 242 236 240 375,000
1999/01/27 242 242 236 238 557,000
1999/01/26 237 243 236 242 717,000
1999/01/25 229 237 229 237 634,000
1999/01/22 225 233 225 228 519,000
1999/01/21 228 230 223 226 451,000
1999/01/20 222 230 217 230 376,000
1999/01/19 231 232 225 226 487,000
1999/01/18 226 230 223 226 265,000
1999/01/14 216 230 216 228 745,000
1999/01/13 217 224 212 212 270,000
1999/01/12 215 224 213 218 433,000
1999/01/11 211 218 211 215 322,000
1999/01/08 220 220 213 216 500,000
1999/01/07 235 235 221 223 508,000
1999/01/06 220 232 217 232 412,000
1999/01/05 222 222 207 218 671,000
1999/01/04 224 225 215 217 243,000

このページの先頭へ