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 |
|---|---|---|---|---|---|
| 2001/12/28 | 69 | 73 | 68 | 72 | 4,156,000 |
| 2001/12/27 | 67 | 69 | 65 | 69 | 2,479,000 |
| 2001/12/26 | 66 | 69 | 66 | 68 | 3,439,000 |
| 2001/12/25 | 66 | 69 | 63 | 69 | 6,467,000 |
| 2001/12/21 | 67 | 67 | 60 | 62 | 6,359,000 |
| 2001/12/20 | 60 | 68 | 58 | 67 | 12,415,000 |
| 2001/12/19 | 62 | 63 | 59 | 60 | 5,108,000 |
| 2001/12/18 | 60 | 64 | 59 | 62 | 4,495,000 |
| 2001/12/17 | 66 | 68 | 60 | 60 | 5,392,000 |
| 2001/12/14 | 70 | 71 | 66 | 67 | 8,876,000 |
| 2001/12/13 | 77 | 77 | 72 | 72 | 2,723,000 |
| 2001/12/12 | 76 | 80 | 76 | 76 | 3,037,000 |
| 2001/12/11 | 81 | 82 | 75 | 75 | 3,728,000 |
| 2001/12/10 | 85 | 87 | 81 | 83 | 3,376,000 |
| 2001/12/07 | 95 | 95 | 86 | 87 | 4,017,000 |
| 2001/12/06 | 92 | 93 | 88 | 93 | 10,122,000 |
| 2001/12/05 | 85 | 89 | 83 | 89 | 12,277,000 |
| 2001/12/04 | 80 | 82 | 70 | 82 | 22,196,000 |
| 2001/12/03 | 90 | 91 | 77 | 77 | 12,259,000 |
| 2001/11/30 | 93 | 93 | 91 | 91 | 2,264,000 |
| 2001/11/29 | 96 | 97 | 91 | 94 | 3,468,000 |
| 2001/11/28 | 101 | 102 | 97 | 97 | 3,057,000 |
| 2001/11/27 | 104 | 104 | 101 | 101 | 1,805,000 |
| 2001/11/26 | 105 | 107 | 102 | 103 | 3,099,000 |
| 2001/11/22 | 102 | 103 | 100 | 101 | 1,967,000 |
| 2001/11/21 | 102 | 104 | 101 | 104 | 2,217,000 |
| 2001/11/20 | 109 | 109 | 103 | 103 | 2,371,000 |
| 2001/11/19 | 101 | 105 | 101 | 105 | 2,743,000 |
| 2001/11/16 | 104 | 105 | 100 | 101 | 2,227,000 |
| 2001/11/15 | 103 | 105 | 101 | 105 | 1,456,000 |
| 2001/11/14 | 101 | 103 | 101 | 101 | 1,103,000 |
| 2001/11/13 | 101 | 102 | 97 | 100 | 3,166,000 |
| 2001/11/12 | 106 | 107 | 103 | 103 | 1,699,000 |
| 2001/11/09 | 107 | 109 | 106 | 106 | 2,377,000 |
| 2001/11/08 | 110 | 112 | 108 | 111 | 2,120,000 |
| 2001/11/07 | 118 | 118 | 112 | 113 | 1,507,000 |
| 2001/11/06 | 118 | 118 | 116 | 117 | 1,153,000 |
| 2001/11/05 | 116 | 117 | 114 | 115 | 657,000 |
| 2001/11/02 | 115 | 117 | 114 | 114 | 1,545,000 |
| 2001/11/01 | 115 | 117 | 114 | 114 | 2,675,000 |
| 2001/10/31 | 118 | 119 | 115 | 117 | 2,888,000 |
| 2001/10/30 | 122 | 124 | 117 | 120 | 7,729,000 |
| 2001/10/29 | 125 | 125 | 121 | 122 | 2,700,000 |
| 2001/10/26 | 127 | 127 | 123 | 126 | 3,422,000 |
| 2001/10/25 | 130 | 130 | 123 | 128 | 7,536,000 |
| 2001/10/24 | 125 | 129 | 121 | 127 | 18,571,000 |
| 2001/10/23 | 113 | 123 | 112 | 120 | 14,172,000 |
| 2001/10/22 | 109 | 110 | 107 | 110 | 6,079,000 |
| 2001/10/19 | 112 | 112 | 104 | 107 | 5,320,000 |
| 2001/10/18 | 115 | 115 | 110 | 113 | 3,803,000 |
| 2001/10/17 | 118 | 118 | 113 | 115 | 3,206,000 |
| 2001/10/16 | 119 | 121 | 118 | 119 | 1,163,000 |
| 2001/10/15 | 121 | 121 | 119 | 121 | 947,000 |
| 2001/10/12 | 123 | 124 | 120 | 124 | 2,638,000 |
| 2001/10/11 | 120 | 123 | 119 | 123 | 1,377,000 |
| 2001/10/10 | 118 | 121 | 117 | 121 | 1,185,000 |
| 2001/10/09 | 126 | 126 | 119 | 120 | 1,331,000 |
| 2001/10/05 | 120 | 124 | 119 | 124 | 1,821,000 |
| 2001/10/04 | 123 | 124 | 115 | 124 | 3,367,000 |
| 2001/10/03 | 124 | 125 | 117 | 123 | 2,689,000 |
| 2001/10/02 | 121 | 123 | 118 | 122 | 1,717,000 |
| 2001/10/01 | 125 | 127 | 118 | 120 | 3,182,000 |
| 2001/09/28 | 118 | 125 | 115 | 124 | 3,476,000 |
| 2001/09/27 | 116 | 119 | 114 | 117 | 1,397,000 |
| 2001/09/26 | 121 | 122 | 115 | 117 | 930,000 |
| 2001/09/25 | 127 | 127 | 115 | 120 | 2,372,000 |
| 2001/09/21 | 116 | 120 | 113 | 113 | 1,786,000 |
| 2001/09/20 | 135 | 137 | 120 | 123 | 2,111,000 |
| 2001/09/19 | 139 | 142 | 137 | 137 | 2,329,000 |
| 2001/09/18 | 140 | 145 | 138 | 138 | 1,369,000 |
| 2001/09/17 | 148 | 148 | 140 | 142 | 718,000 |
| 2001/09/14 | 151 | 158 | 148 | 153 | 2,301,000 |
| 2001/09/13 | 149 | 154 | 144 | 154 | 1,257,000 |
| 2001/09/12 | 146 | 160 | 146 | 148 | 939,000 |
| 2001/09/11 | 172 | 174 | 170 | 171 | 385,000 |
| 2001/09/10 | 172 | 175 | 171 | 171 | 621,000 |
| 2001/09/07 | 180 | 181 | 175 | 177 | 525,000 |
| 2001/09/06 | 179 | 187 | 178 | 184 | 860,000 |
| 2001/09/05 | 175 | 179 | 174 | 176 | 575,000 |
| 2001/09/04 | 172 | 185 | 172 | 185 | 836,000 |
| 2001/09/03 | 185 | 185 | 175 | 177 | 686,000 |
| 2001/08/31 | 190 | 190 | 184 | 184 | 1,159,000 |
| 2001/08/30 | 193 | 194 | 190 | 193 | 1,026,000 |
| 2001/08/29 | 194 | 199 | 194 | 195 | 1,656,000 |
| 2001/08/28 | 194 | 195 | 191 | 193 | 669,000 |
| 2001/08/27 | 198 | 198 | 193 | 194 | 332,000 |
| 2001/08/24 | 191 | 195 | 190 | 193 | 1,133,000 |
| 2001/08/23 | 196 | 202 | 192 | 193 | 1,323,000 |
| 2001/08/22 | 191 | 199 | 191 | 199 | 759,000 |
| 2001/08/21 | 193 | 196 | 191 | 195 | 1,268,000 |
| 2001/08/20 | 197 | 197 | 191 | 191 | 1,116,000 |
| 2001/08/17 | 196 | 198 | 195 | 195 | 1,284,000 |
| 2001/08/16 | 200 | 200 | 191 | 195 | 1,491,000 |
| 2001/08/15 | 203 | 206 | 198 | 202 | 1,639,000 |
| 2001/08/14 | 201 | 203 | 199 | 202 | 1,671,000 |
| 2001/08/13 | 200 | 205 | 196 | 202 | 1,918,000 |
| 2001/08/10 | 201 | 204 | 200 | 201 | 1,596,000 |
| 2001/08/09 | 203 | 205 | 201 | 201 | 969,000 |
| 2001/08/08 | 209 | 211 | 204 | 206 | 1,168,000 |
| 2001/08/07 | 206 | 211 | 205 | 209 | 1,496,000 |
| 2001/08/06 | 206 | 208 | 205 | 207 | 1,033,000 |
| 2001/08/03 | 210 | 211 | 207 | 208 | 792,000 |
| 2001/08/02 | 206 | 215 | 205 | 214 | 1,844,000 |
| 2001/08/01 | 206 | 209 | 206 | 206 | 1,195,000 |
| 2001/07/31 | 209 | 209 | 205 | 209 | 763,000 |
| 2001/07/30 | 213 | 213 | 202 | 205 | 1,294,000 |
| 2001/07/27 | 216 | 220 | 212 | 214 | 2,244,000 |
| 2001/07/26 | 213 | 217 | 211 | 216 | 1,894,000 |
| 2001/07/25 | 219 | 219 | 211 | 213 | 1,053,000 |
| 2001/07/24 | 215 | 218 | 208 | 218 | 1,753,000 |
| 2001/07/23 | 216 | 217 | 205 | 217 | 3,111,000 |
| 2001/07/19 | 210 | 212 | 200 | 212 | 5,260,000 |
| 2001/07/18 | 236 | 236 | 221 | 224 | 1,865,000 |
| 2001/07/17 | 236 | 241 | 234 | 238 | 2,048,000 |
| 2001/07/16 | 234 | 235 | 230 | 232 | 513,000 |
| 2001/07/13 | 232 | 238 | 232 | 235 | 1,370,000 |
| 2001/07/12 | 235 | 235 | 229 | 231 | 996,000 |
| 2001/07/11 | 241 | 241 | 233 | 233 | 1,049,000 |
| 2001/07/10 | 249 | 249 | 238 | 241 | 1,132,000 |
| 2001/07/09 | 246 | 246 | 240 | 245 | 909,000 |
| 2001/07/06 | 257 | 257 | 247 | 248 | 1,253,000 |
| 2001/07/05 | 251 | 260 | 250 | 256 | 1,224,000 |
| 2001/07/04 | 263 | 263 | 251 | 251 | 1,242,000 |
| 2001/07/03 | 263 | 263 | 255 | 261 | 550,000 |
| 2001/07/02 | 265 | 266 | 254 | 258 | 1,019,000 |
| 2001/06/29 | 271 | 274 | 262 | 273 | 886,000 |
| 2001/06/28 | 268 | 272 | 253 | 265 | 2,221,000 |
| 2001/06/27 | 278 | 278 | 265 | 265 | 2,230,000 |
| 2001/06/26 | 285 | 288 | 278 | 283 | 2,245,000 |
| 2001/06/25 | 287 | 291 | 282 | 284 | 2,538,000 |
| 2001/06/22 | 280 | 284 | 277 | 282 | 2,126,000 |
| 2001/06/21 | 278 | 283 | 275 | 283 | 829,000 |
| 2001/06/20 | 274 | 280 | 269 | 280 | 1,394,000 |
| 2001/06/19 | 273 | 281 | 272 | 275 | 1,244,000 |
| 2001/06/18 | 269 | 278 | 269 | 278 | 807,000 |
| 2001/06/15 | 276 | 281 | 262 | 269 | 2,183,000 |
| 2001/06/14 | 275 | 285 | 275 | 280 | 6,369,000 |
| 2001/06/13 | 265 | 272 | 262 | 268 | 3,200,000 |
| 2001/06/12 | 265 | 272 | 248 | 255 | 2,605,000 |
| 2001/06/11 | 258 | 266 | 252 | 261 | 2,404,000 |
| 2001/06/08 | 255 | 255 | 248 | 250 | 4,890,000 |
| 2001/06/07 | 247 | 247 | 241 | 245 | 1,140,000 |
| 2001/06/06 | 250 | 257 | 241 | 245 | 1,240,000 |
| 2001/06/05 | 255 | 255 | 242 | 252 | 1,262,000 |
| 2001/06/04 | 253 | 254 | 249 | 250 | 817,000 |
| 2001/06/01 | 259 | 262 | 250 | 258 | 1,545,000 |
| 2001/05/31 | 260 | 271 | 260 | 269 | 1,585,000 |
| 2001/05/30 | 270 | 270 | 260 | 262 | 944,000 |
| 2001/05/29 | 287 | 288 | 266 | 270 | 2,381,000 |
| 2001/05/28 | 299 | 304 | 287 | 290 | 3,102,000 |
| 2001/05/25 | 276 | 284 | 276 | 279 | 848,000 |
| 2001/05/24 | 283 | 283 | 272 | 274 | 1,319,000 |
| 2001/05/23 | 280 | 285 | 276 | 279 | 1,350,000 |
| 2001/05/22 | 289 | 289 | 281 | 281 | 1,351,000 |
| 2001/05/21 | 290 | 292 | 286 | 287 | 1,992,000 |
| 2001/05/18 | 270 | 283 | 268 | 273 | 5,183,000 |
| 2001/05/17 | 264 | 267 | 255 | 257 | 1,936,000 |
| 2001/05/16 | 267 | 268 | 258 | 258 | 2,804,000 |
| 2001/05/15 | 260 | 268 | 255 | 257 | 5,780,000 |
| 2001/05/14 | 244 | 259 | 240 | 253 | 2,626,000 |
| 2001/05/11 | 240 | 243 | 234 | 234 | 2,085,000 |
| 2001/05/10 | 241 | 244 | 240 | 244 | 988,000 |
| 2001/05/09 | 240 | 246 | 240 | 245 | 1,372,000 |
| 2001/05/08 | 257 | 259 | 242 | 248 | 2,495,000 |
| 2001/05/07 | 261 | 263 | 255 | 258 | 1,198,000 |
| 2001/05/02 | 265 | 265 | 252 | 255 | 1,084,000 |
| 2001/05/01 | 270 | 270 | 263 | 265 | 1,542,000 |
| 2001/04/27 | 264 | 265 | 253 | 254 | 752,000 |
| 2001/04/26 | 254 | 268 | 254 | 263 | 1,599,000 |
| 2001/04/25 | 254 | 255 | 250 | 250 | 635,000 |
| 2001/04/24 | 254 | 255 | 252 | 255 | 1,049,000 |
| 2001/04/23 | 250 | 258 | 249 | 255 | 2,199,000 |
| 2001/04/20 | 239 | 250 | 237 | 249 | 2,808,000 |
| 2001/04/19 | 240 | 240 | 215 | 237 | 3,552,000 |
| 2001/04/18 | 249 | 249 | 245 | 247 | 1,700,000 |
| 2001/04/17 | 237 | 245 | 233 | 245 | 3,500,000 |
| 2001/04/16 | 232 | 234 | 228 | 232 | 662,000 |
| 2001/04/13 | 240 | 242 | 228 | 232 | 3,424,000 |
| 2001/04/12 | 233 | 238 | 229 | 237 | 2,929,000 |
| 2001/04/11 | 221 | 228 | 217 | 227 | 1,109,000 |
| 2001/04/10 | 227 | 228 | 215 | 216 | 1,627,000 |
| 2001/04/09 | 234 | 234 | 225 | 225 | 813,000 |
| 2001/04/06 | 233 | 235 | 230 | 231 | 944,000 |
| 2001/04/05 | 230 | 233 | 226 | 226 | 538,000 |
| 2001/04/04 | 229 | 229 | 224 | 226 | 608,000 |
| 2001/04/03 | 230 | 234 | 229 | 229 | 1,040,000 |
| 2001/04/02 | 224 | 229 | 219 | 226 | 806,000 |
| 2001/03/30 | 225 | 230 | 222 | 222 | 775,000 |
| 2001/03/29 | 230 | 240 | 224 | 224 | 1,147,000 |
| 2001/03/28 | 232 | 234 | 226 | 234 | 506,000 |
| 2001/03/27 | 233 | 235 | 225 | 235 | 757,000 |
| 2001/03/26 | 233 | 238 | 226 | 238 | 1,540,000 |
| 2001/03/23 | 221 | 227 | 219 | 223 | 911,000 |
| 2001/03/22 | 233 | 234 | 225 | 228 | 1,378,000 |
| 2001/03/21 | 219 | 238 | 215 | 238 | 2,528,000 |
| 2001/03/19 | 205 | 221 | 205 | 214 | 1,852,000 |
| 2001/03/16 | 209 | 212 | 200 | 200 | 1,993,000 |
| 2001/03/15 | 206 | 209 | 203 | 205 | 1,039,000 |
| 2001/03/14 | 211 | 212 | 209 | 211 | 535,000 |
| 2001/03/13 | 210 | 214 | 208 | 209 | 801,000 |
| 2001/03/12 | 218 | 219 | 212 | 213 | 1,194,000 |
| 2001/03/09 | 220 | 224 | 218 | 221 | 2,937,000 |
| 2001/03/08 | 220 | 226 | 217 | 225 | 683,000 |
| 2001/03/07 | 221 | 224 | 217 | 217 | 764,000 |
| 2001/03/06 | 219 | 220 | 215 | 217 | 1,242,000 |
| 2001/03/05 | 220 | 222 | 216 | 218 | 1,138,000 |
| 2001/03/02 | 223 | 228 | 219 | 227 | 745,000 |
| 2001/03/01 | 227 | 229 | 223 | 229 | 967,000 |
| 2001/02/28 | 230 | 233 | 224 | 228 | 830,000 |
| 2001/02/27 | 226 | 234 | 226 | 234 | 1,320,000 |
| 2001/02/26 | 233 | 234 | 230 | 230 | 658,000 |
| 2001/02/23 | 228 | 230 | 226 | 230 | 553,000 |
| 2001/02/22 | 220 | 227 | 217 | 226 | 1,098,000 |
| 2001/02/21 | 225 | 226 | 221 | 223 | 540,000 |
| 2001/02/20 | 226 | 231 | 226 | 230 | 290,000 |
| 2001/02/19 | 227 | 231 | 225 | 228 | 383,000 |
| 2001/02/16 | 234 | 235 | 227 | 227 | 796,000 |
| 2001/02/15 | 230 | 235 | 228 | 234 | 722,000 |
| 2001/02/14 | 225 | 235 | 225 | 230 | 508,000 |
| 2001/02/13 | 235 | 235 | 230 | 230 | 411,000 |
| 2001/02/09 | 222 | 230 | 220 | 230 | 839,000 |
| 2001/02/08 | 223 | 228 | 217 | 219 | 717,000 |
| 2001/02/07 | 232 | 232 | 224 | 225 | 487,000 |
| 2001/02/06 | 226 | 230 | 226 | 229 | 368,000 |
| 2001/02/05 | 228 | 228 | 225 | 227 | 543,000 |
| 2001/02/02 | 237 | 237 | 231 | 233 | 573,000 |
| 2001/02/01 | 237 | 239 | 233 | 236 | 413,000 |
| 2001/01/31 | 234 | 242 | 233 | 242 | 1,074,000 |
| 2001/01/30 | 225 | 235 | 223 | 234 | 1,524,000 |
| 2001/01/29 | 229 | 230 | 225 | 225 | 738,000 |
| 2001/01/26 | 229 | 230 | 225 | 229 | 858,000 |
| 2001/01/25 | 232 | 236 | 227 | 229 | 819,000 |
| 2001/01/24 | 245 | 245 | 235 | 236 | 605,000 |
| 2001/01/23 | 245 | 245 | 238 | 240 | 615,000 |
| 2001/01/22 | 247 | 248 | 240 | 247 | 1,204,000 |
| 2001/01/19 | 249 | 253 | 244 | 245 | 3,429,000 |
| 2001/01/18 | 236 | 250 | 235 | 250 | 2,427,000 |
| 2001/01/17 | 226 | 235 | 224 | 235 | 1,092,000 |
| 2001/01/16 | 226 | 227 | 219 | 223 | 1,373,000 |
| 2001/01/15 | 225 | 227 | 222 | 222 | 1,026,000 |
| 2001/01/12 | 212 | 221 | 207 | 221 | 1,489,000 |
| 2001/01/11 | 214 | 221 | 206 | 214 | 817,000 |
| 2001/01/10 | 219 | 222 | 215 | 219 | 870,000 |
| 2001/01/09 | 213 | 218 | 211 | 217 | 443,000 |
| 2001/01/05 | 212 | 215 | 208 | 208 | 569,000 |
| 2001/01/04 | 211 | 215 | 209 | 209 | 305,000 |