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 |
|---|---|---|---|---|---|
| 2000/12/29 | 216 | 218 | 210 | 210 | 174,000 |
| 2000/12/28 | 212 | 218 | 212 | 216 | 665,000 |
| 2000/12/27 | 215 | 218 | 215 | 218 | 264,000 |
| 2000/12/26 | 218 | 219 | 212 | 216 | 452,000 |
| 2000/12/25 | 215 | 219 | 210 | 219 | 894,000 |
| 2000/12/22 | 213 | 215 | 210 | 210 | 618,000 |
| 2000/12/21 | 215 | 218 | 210 | 212 | 685,000 |
| 2000/12/20 | 215 | 220 | 215 | 215 | 537,000 |
| 2000/12/19 | 218 | 221 | 215 | 215 | 421,000 |
| 2000/12/18 | 216 | 222 | 215 | 216 | 310,000 |
| 2000/12/15 | 226 | 227 | 215 | 215 | 451,000 |
| 2000/12/14 | 230 | 233 | 226 | 226 | 246,000 |
| 2000/12/13 | 228 | 232 | 227 | 230 | 542,000 |
| 2000/12/12 | 225 | 231 | 225 | 229 | 480,000 |
| 2000/12/11 | 222 | 229 | 222 | 225 | 538,000 |
| 2000/12/08 | 221 | 228 | 221 | 225 | 3,173,000 |
| 2000/12/07 | 224 | 226 | 221 | 226 | 989,000 |
| 2000/12/06 | 221 | 226 | 218 | 220 | 762,000 |
| 2000/12/05 | 223 | 223 | 218 | 218 | 742,000 |
| 2000/12/04 | 224 | 227 | 221 | 221 | 595,000 |
| 2000/12/01 | 224 | 228 | 222 | 227 | 936,000 |
| 2000/11/30 | 213 | 223 | 213 | 223 | 704,000 |
| 2000/11/29 | 217 | 217 | 211 | 213 | 620,000 |
| 2000/11/28 | 217 | 217 | 212 | 212 | 995,000 |
| 2000/11/27 | 216 | 220 | 216 | 220 | 538,000 |
| 2000/11/24 | 217 | 220 | 216 | 220 | 992,000 |
| 2000/11/22 | 220 | 222 | 217 | 217 | 512,000 |
| 2000/11/21 | 217 | 220 | 216 | 220 | 788,000 |
| 2000/11/20 | 220 | 220 | 216 | 216 | 804,000 |
| 2000/11/17 | 219 | 225 | 218 | 219 | 1,096,000 |
| 2000/11/16 | 226 | 226 | 218 | 218 | 1,764,000 |
| 2000/11/15 | 241 | 243 | 228 | 229 | 1,416,000 |
| 2000/11/14 | 239 | 243 | 239 | 239 | 386,000 |
| 2000/11/13 | 239 | 240 | 237 | 239 | 644,000 |
| 2000/11/10 | 238 | 245 | 238 | 244 | 1,079,000 |
| 2000/11/09 | 244 | 246 | 239 | 239 | 389,000 |
| 2000/11/08 | 242 | 247 | 240 | 247 | 811,000 |
| 2000/11/07 | 245 | 248 | 240 | 242 | 740,000 |
| 2000/11/06 | 237 | 245 | 235 | 243 | 765,000 |
| 2000/11/02 | 235 | 239 | 233 | 237 | 576,000 |
| 2000/11/01 | 229 | 240 | 229 | 240 | 605,000 |
| 2000/10/31 | 227 | 233 | 227 | 230 | 541,000 |
| 2000/10/30 | 230 | 231 | 228 | 229 | 733,000 |
| 2000/10/27 | 231 | 235 | 227 | 227 | 1,042,000 |
| 2000/10/26 | 228 | 234 | 228 | 234 | 533,000 |
| 2000/10/25 | 227 | 238 | 225 | 238 | 743,000 |
| 2000/10/24 | 238 | 240 | 230 | 233 | 709,000 |
| 2000/10/23 | 232 | 236 | 227 | 233 | 835,000 |
| 2000/10/20 | 227 | 233 | 226 | 231 | 1,129,000 |
| 2000/10/19 | 221 | 226 | 220 | 225 | 906,000 |
| 2000/10/18 | 222 | 224 | 217 | 223 | 468,000 |
| 2000/10/17 | 229 | 234 | 225 | 225 | 362,000 |
| 2000/10/16 | 228 | 237 | 227 | 234 | 367,000 |
| 2000/10/13 | 220 | 234 | 219 | 233 | 979,000 |
| 2000/10/12 | 229 | 236 | 226 | 230 | 474,000 |
| 2000/10/11 | 230 | 233 | 223 | 233 | 475,000 |
| 2000/10/10 | 238 | 238 | 227 | 235 | 620,000 |
| 2000/10/06 | 231 | 234 | 231 | 233 | 387,000 |
| 2000/10/05 | 235 | 235 | 230 | 233 | 340,000 |
| 2000/10/04 | 230 | 237 | 228 | 235 | 788,000 |
| 2000/10/03 | 234 | 235 | 228 | 235 | 595,000 |
| 2000/10/02 | 230 | 230 | 223 | 230 | 671,000 |
| 2000/09/29 | 224 | 229 | 224 | 228 | 901,000 |
| 2000/09/28 | 221 | 226 | 217 | 217 | 659,000 |
| 2000/09/27 | 218 | 227 | 217 | 221 | 627,000 |
| 2000/09/26 | 218 | 224 | 218 | 223 | 743,000 |
| 2000/09/25 | 220 | 221 | 216 | 218 | 601,000 |
| 2000/09/22 | 224 | 224 | 215 | 216 | 988,000 |
| 2000/09/21 | 219 | 222 | 216 | 220 | 939,000 |
| 2000/09/20 | 225 | 227 | 219 | 225 | 954,000 |
| 2000/09/19 | 217 | 226 | 215 | 226 | 1,185,000 |
| 2000/09/18 | 217 | 220 | 215 | 217 | 803,000 |
| 2000/09/14 | 219 | 219 | 215 | 217 | 461,000 |
| 2000/09/13 | 219 | 220 | 216 | 218 | 784,000 |
| 2000/09/12 | 223 | 223 | 216 | 216 | 1,080,000 |
| 2000/09/11 | 223 | 228 | 216 | 219 | 899,000 |
| 2000/09/08 | 226 | 228 | 222 | 228 | 2,117,000 |
| 2000/09/07 | 229 | 229 | 224 | 226 | 687,000 |
| 2000/09/06 | 229 | 231 | 227 | 229 | 641,000 |
| 2000/09/05 | 233 | 234 | 228 | 232 | 788,000 |
| 2000/09/04 | 235 | 237 | 231 | 231 | 753,000 |
| 2000/09/01 | 240 | 240 | 233 | 234 | 620,000 |
| 2000/08/31 | 243 | 247 | 240 | 245 | 479,000 |
| 2000/08/30 | 238 | 244 | 236 | 238 | 363,000 |
| 2000/08/29 | 238 | 243 | 235 | 243 | 796,000 |
| 2000/08/28 | 246 | 251 | 238 | 238 | 653,000 |
| 2000/08/25 | 251 | 254 | 244 | 251 | 717,000 |
| 2000/08/24 | 251 | 260 | 249 | 251 | 1,127,000 |
| 2000/08/23 | 249 | 253 | 249 | 251 | 456,000 |
| 2000/08/22 | 252 | 259 | 250 | 258 | 489,000 |
| 2000/08/21 | 256 | 263 | 250 | 252 | 250,000 |
| 2000/08/18 | 254 | 263 | 243 | 263 | 1,121,000 |
| 2000/08/17 | 259 | 263 | 255 | 258 | 392,000 |
| 2000/08/16 | 263 | 264 | 258 | 262 | 417,000 |
| 2000/08/15 | 260 | 270 | 252 | 264 | 948,000 |
| 2000/08/14 | 245 | 251 | 242 | 250 | 389,000 |
| 2000/08/11 | 241 | 250 | 240 | 250 | 798,000 |
| 2000/08/10 | 243 | 246 | 242 | 246 | 616,000 |
| 2000/08/09 | 243 | 248 | 239 | 242 | 518,000 |
| 2000/08/08 | 259 | 259 | 238 | 246 | 1,034,000 |
| 2000/08/07 | 247 | 258 | 247 | 258 | 1,426,000 |
| 2000/08/04 | 231 | 255 | 231 | 237 | 1,167,000 |
| 2000/08/03 | 231 | 233 | 229 | 232 | 534,000 |
| 2000/08/02 | 242 | 244 | 231 | 231 | 829,000 |
| 2000/08/01 | 233 | 238 | 230 | 238 | 832,000 |
| 2000/07/31 | 231 | 234 | 229 | 233 | 1,206,000 |
| 2000/07/28 | 237 | 240 | 231 | 232 | 708,000 |
| 2000/07/27 | 235 | 250 | 233 | 235 | 1,075,000 |
| 2000/07/26 | 240 | 245 | 233 | 233 | 1,298,000 |
| 2000/07/25 | 239 | 250 | 239 | 245 | 624,000 |
| 2000/07/24 | 245 | 245 | 231 | 234 | 965,000 |
| 2000/07/21 | 252 | 256 | 250 | 253 | 751,000 |
| 2000/07/19 | 263 | 264 | 252 | 254 | 1,076,000 |
| 2000/07/18 | 281 | 283 | 268 | 273 | 663,000 |
| 2000/07/17 | 274 | 287 | 274 | 284 | 693,000 |
| 2000/07/14 | 290 | 295 | 280 | 284 | 1,076,000 |
| 2000/07/13 | 290 | 302 | 290 | 290 | 1,428,000 |
| 2000/07/12 | 290 | 298 | 285 | 290 | 658,000 |
| 2000/07/11 | 295 | 300 | 295 | 300 | 792,000 |
| 2000/07/10 | 292 | 300 | 292 | 300 | 661,000 |
| 2000/07/07 | 308 | 319 | 297 | 302 | 1,680,000 |
| 2000/07/06 | 312 | 312 | 304 | 309 | 1,656,000 |
| 2000/07/05 | 288 | 310 | 286 | 302 | 2,041,000 |
| 2000/07/04 | 289 | 290 | 283 | 286 | 753,000 |
| 2000/07/03 | 280 | 290 | 280 | 283 | 888,000 |
| 2000/06/30 | 277 | 286 | 276 | 285 | 2,228,000 |
| 2000/06/29 | 265 | 278 | 265 | 278 | 2,037,000 |
| 2000/06/28 | 255 | 265 | 254 | 261 | 990,000 |
| 2000/06/27 | 251 | 256 | 245 | 253 | 1,057,000 |
| 2000/06/26 | 250 | 255 | 245 | 251 | 1,090,000 |
| 2000/06/23 | 246 | 253 | 242 | 250 | 614,000 |
| 2000/06/22 | 252 | 255 | 240 | 254 | 1,470,000 |
| 2000/06/21 | 250 | 256 | 232 | 256 | 1,210,000 |
| 2000/06/20 | 250 | 259 | 245 | 254 | 3,858,000 |
| 2000/06/19 | 220 | 240 | 220 | 240 | 854,000 |
| 2000/06/16 | 225 | 227 | 221 | 222 | 347,000 |
| 2000/06/15 | 226 | 229 | 223 | 226 | 487,000 |
| 2000/06/14 | 234 | 234 | 226 | 228 | 662,000 |
| 2000/06/13 | 230 | 234 | 226 | 233 | 1,248,000 |
| 2000/06/12 | 230 | 231 | 225 | 229 | 937,000 |
| 2000/06/09 | 214 | 230 | 214 | 225 | 3,484,000 |
| 2000/06/08 | 219 | 219 | 210 | 212 | 431,000 |
| 2000/06/07 | 205 | 218 | 204 | 217 | 1,307,000 |
| 2000/06/06 | 208 | 211 | 205 | 205 | 1,184,000 |
| 2000/06/05 | 209 | 210 | 206 | 207 | 854,000 |
| 2000/06/02 | 212 | 212 | 206 | 206 | 1,102,000 |
| 2000/06/01 | 213 | 214 | 209 | 214 | 720,000 |
| 2000/05/31 | 213 | 214 | 207 | 209 | 956,000 |
| 2000/05/30 | 220 | 220 | 210 | 210 | 860,000 |
| 2000/05/29 | 216 | 216 | 213 | 215 | 470,000 |
| 2000/05/26 | 220 | 221 | 209 | 214 | 1,233,000 |
| 2000/05/25 | 224 | 226 | 220 | 220 | 769,000 |
| 2000/05/24 | 228 | 228 | 222 | 224 | 562,000 |
| 2000/05/23 | 230 | 234 | 223 | 226 | 660,000 |
| 2000/05/22 | 225 | 228 | 224 | 227 | 548,000 |
| 2000/05/19 | 225 | 228 | 220 | 225 | 2,184,000 |
| 2000/05/18 | 235 | 237 | 227 | 228 | 1,085,000 |
| 2000/05/17 | 242 | 246 | 240 | 240 | 440,000 |
| 2000/05/16 | 243 | 243 | 238 | 241 | 439,000 |
| 2000/05/15 | 248 | 249 | 242 | 246 | 414,000 |
| 2000/05/12 | 240 | 248 | 238 | 248 | 1,217,000 |
| 2000/05/11 | 249 | 249 | 238 | 238 | 403,000 |
| 2000/05/10 | 247 | 250 | 238 | 250 | 399,000 |
| 2000/05/09 | 244 | 247 | 243 | 246 | 408,000 |
| 2000/05/08 | 250 | 252 | 231 | 231 | 429,000 |
| 2000/05/02 | 250 | 250 | 241 | 242 | 297,000 |
| 2000/05/01 | 240 | 251 | 235 | 251 | 699,000 |
| 2000/04/28 | 243 | 243 | 235 | 235 | 856,000 |
| 2000/04/27 | 231 | 241 | 228 | 239 | 1,312,000 |
| 2000/04/26 | 234 | 234 | 226 | 231 | 864,000 |
| 2000/04/25 | 236 | 244 | 231 | 234 | 550,000 |
| 2000/04/24 | 235 | 245 | 230 | 235 | 1,461,000 |
| 2000/04/21 | 240 | 243 | 219 | 225 | 2,438,000 |
| 2000/04/20 | 246 | 253 | 241 | 246 | 876,000 |
| 2000/04/19 | 260 | 265 | 246 | 250 | 780,000 |
| 2000/04/18 | 253 | 265 | 240 | 265 | 1,000,000 |
| 2000/04/17 | 240 | 255 | 240 | 243 | 1,277,000 |
| 2000/04/14 | 275 | 280 | 250 | 257 | 2,482,000 |
| 2000/04/13 | 255 | 275 | 255 | 275 | 2,073,000 |
| 2000/04/12 | 241 | 251 | 237 | 250 | 647,000 |
| 2000/04/11 | 249 | 253 | 241 | 241 | 419,000 |
| 2000/04/10 | 238 | 254 | 231 | 254 | 1,164,000 |
| 2000/04/07 | 243 | 251 | 243 | 246 | 1,190,000 |
| 2000/04/06 | 243 | 244 | 236 | 238 | 618,000 |
| 2000/04/05 | 242 | 243 | 236 | 238 | 978,000 |
| 2000/04/04 | 232 | 242 | 229 | 240 | 717,000 |
| 2000/04/03 | 238 | 238 | 227 | 232 | 800,000 |
| 2000/03/31 | 230 | 238 | 225 | 238 | 701,000 |
| 2000/03/30 | 231 | 232 | 228 | 228 | 793,000 |
| 2000/03/29 | 231 | 239 | 231 | 235 | 618,000 |
| 2000/03/28 | 237 | 237 | 228 | 231 | 860,000 |
| 2000/03/27 | 240 | 245 | 236 | 237 | 1,202,000 |
| 2000/03/24 | 241 | 245 | 233 | 241 | 1,230,000 |
| 2000/03/23 | 237 | 241 | 235 | 236 | 756,000 |
| 2000/03/22 | 235 | 252 | 233 | 252 | 957,000 |
| 2000/03/21 | 232 | 239 | 232 | 235 | 687,000 |
| 2000/03/17 | 241 | 243 | 234 | 243 | 908,000 |
| 2000/03/16 | 242 | 246 | 235 | 246 | 555,000 |
| 2000/03/15 | 245 | 255 | 235 | 241 | 745,000 |
| 2000/03/14 | 265 | 265 | 230 | 235 | 722,000 |
| 2000/03/13 | 256 | 265 | 249 | 250 | 956,000 |
| 2000/03/10 | 257 | 257 | 220 | 255 | 3,383,000 |
| 2000/03/09 | 250 | 257 | 245 | 254 | 1,201,000 |
| 2000/03/08 | 265 | 269 | 261 | 264 | 459,000 |
| 2000/03/07 | 270 | 274 | 267 | 274 | 1,124,000 |
| 2000/03/06 | 274 | 275 | 260 | 270 | 994,000 |
| 2000/03/03 | 265 | 270 | 254 | 254 | 568,000 |
| 2000/03/02 | 270 | 271 | 262 | 265 | 545,000 |
| 2000/03/01 | 255 | 285 | 253 | 285 | 2,439,000 |
| 2000/02/29 | 255 | 259 | 250 | 255 | 1,137,000 |
| 2000/02/28 | 253 | 253 | 247 | 249 | 659,000 |
| 2000/02/25 | 249 | 252 | 246 | 249 | 951,000 |
| 2000/02/24 | 248 | 250 | 241 | 244 | 966,000 |
| 2000/02/23 | 234 | 238 | 230 | 238 | 801,000 |
| 2000/02/22 | 225 | 232 | 222 | 229 | 1,043,000 |
| 2000/02/21 | 250 | 255 | 220 | 220 | 1,946,000 |
| 2000/02/18 | 213 | 229 | 212 | 220 | 543,000 |
| 2000/02/17 | 240 | 240 | 215 | 221 | 754,000 |
| 2000/02/16 | 224 | 239 | 220 | 239 | 639,000 |
| 2000/02/15 | 222 | 224 | 205 | 214 | 2,238,000 |
| 2000/02/14 | 246 | 253 | 232 | 232 | 1,305,000 |
| 2000/02/10 | 265 | 268 | 256 | 256 | 816,000 |
| 2000/02/09 | 272 | 272 | 257 | 268 | 817,000 |
| 2000/02/08 | 259 | 267 | 251 | 267 | 363,000 |
| 2000/02/07 | 266 | 267 | 260 | 264 | 309,000 |
| 2000/02/04 | 260 | 267 | 258 | 261 | 729,000 |
| 2000/02/03 | 262 | 270 | 262 | 265 | 1,068,000 |
| 2000/02/02 | 270 | 272 | 262 | 267 | 1,176,000 |
| 2000/02/01 | 274 | 275 | 269 | 273 | 818,000 |
| 2000/01/31 | 273 | 283 | 270 | 280 | 1,301,000 |
| 2000/01/28 | 260 | 270 | 258 | 266 | 1,132,000 |
| 2000/01/27 | 258 | 273 | 257 | 265 | 703,000 |
| 2000/01/26 | 260 | 275 | 255 | 269 | 1,877,000 |
| 2000/01/25 | 248 | 260 | 247 | 255 | 880,000 |
| 2000/01/24 | 258 | 262 | 242 | 254 | 1,670,000 |
| 2000/01/21 | 240 | 253 | 234 | 253 | 1,518,000 |
| 2000/01/20 | 235 | 247 | 235 | 245 | 950,000 |
| 2000/01/19 | 231 | 237 | 231 | 234 | 750,000 |
| 2000/01/18 | 236 | 240 | 232 | 235 | 904,000 |
| 2000/01/17 | 237 | 237 | 227 | 235 | 1,197,000 |
| 2000/01/14 | 225 | 238 | 220 | 238 | 1,564,000 |
| 2000/01/13 | 236 | 236 | 220 | 220 | 337,000 |
| 2000/01/12 | 231 | 236 | 215 | 216 | 441,000 |
| 2000/01/11 | 228 | 234 | 222 | 232 | 445,000 |
| 2000/01/07 | 227 | 235 | 222 | 228 | 640,000 |
| 2000/01/06 | 224 | 226 | 216 | 222 | 494,000 |
| 2000/01/05 | 222 | 225 | 213 | 219 | 578,000 |
| 2000/01/04 | 217 | 220 | 210 | 220 | 267,000 |