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 |