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 |
|---|---|---|---|---|---|
| 2002/12/30 | 40 | 41 | 40 | 41 | 1,047,000 |
| 2002/12/27 | 41 | 41 | 39 | 41 | 2,386,000 |
| 2002/12/26 | 39 | 41 | 39 | 41 | 3,274,000 |
| 2002/12/25 | 37 | 39 | 37 | 39 | 2,776,000 |
| 2002/12/24 | 39 | 40 | 37 | 37 | 2,259,000 |
| 2002/12/20 | 36 | 38 | 36 | 37 | 1,632,000 |
| 2002/12/19 | 35 | 38 | 35 | 37 | 3,155,000 |
| 2002/12/18 | 36 | 36 | 35 | 36 | 1,606,000 |
| 2002/12/17 | 38 | 39 | 35 | 36 | 5,435,000 |
| 2002/12/16 | 38 | 39 | 37 | 37 | 2,330,000 |
| 2002/12/13 | 39 | 40 | 38 | 39 | 4,092,000 |
| 2002/12/12 | 40 | 40 | 38 | 39 | 1,555,000 |
| 2002/12/11 | 42 | 42 | 39 | 39 | 2,476,000 |
| 2002/12/10 | 40 | 41 | 39 | 40 | 1,702,000 |
| 2002/12/09 | 42 | 42 | 41 | 42 | 2,011,000 |
| 2002/12/06 | 40 | 43 | 40 | 41 | 5,020,000 |
| 2002/12/05 | 40 | 41 | 39 | 40 | 1,887,000 |
| 2002/12/04 | 41 | 41 | 39 | 40 | 3,907,000 |
| 2002/12/03 | 44 | 44 | 42 | 42 | 3,940,000 |
| 2002/12/02 | 44 | 45 | 42 | 44 | 8,819,000 |
| 2002/11/29 | 38 | 42 | 38 | 42 | 9,765,000 |
| 2002/11/28 | 37 | 38 | 36 | 38 | 5,592,000 |
| 2002/11/27 | 34 | 37 | 33 | 36 | 7,469,000 |
| 2002/11/26 | 35 | 35 | 33 | 33 | 4,787,000 |
| 2002/11/25 | 33 | 34 | 32 | 34 | 2,957,000 |
| 2002/11/22 | 33 | 34 | 32 | 34 | 5,606,000 |
| 2002/11/21 | 35 | 36 | 32 | 34 | 5,995,000 |
| 2002/11/20 | 32 | 34 | 31 | 34 | 3,121,000 |
| 2002/11/19 | 33 | 34 | 31 | 32 | 2,447,000 |
| 2002/11/18 | 36 | 37 | 32 | 34 | 3,549,000 |
| 2002/11/15 | 36 | 38 | 35 | 37 | 5,995,000 |
| 2002/11/14 | 37 | 38 | 36 | 36 | 2,380,000 |
| 2002/11/13 | 38 | 39 | 37 | 37 | 1,914,000 |
| 2002/11/12 | 39 | 39 | 38 | 38 | 1,819,000 |
| 2002/11/11 | 40 | 40 | 39 | 39 | 1,450,000 |
| 2002/11/08 | 41 | 41 | 39 | 39 | 1,858,000 |
| 2002/11/07 | 42 | 42 | 40 | 41 | 1,717,000 |
| 2002/11/06 | 41 | 42 | 41 | 42 | 1,046,000 |
| 2002/11/05 | 40 | 42 | 39 | 42 | 3,722,000 |
| 2002/11/01 | 41 | 42 | 41 | 41 | 1,604,000 |
| 2002/10/31 | 43 | 44 | 41 | 42 | 2,419,000 |
| 2002/10/30 | 41 | 43 | 40 | 43 | 4,429,000 |
| 2002/10/29 | 43 | 43 | 40 | 40 | 4,817,000 |
| 2002/10/28 | 43 | 45 | 41 | 43 | 14,747,000 |
| 2002/10/25 | 37 | 48 | 36 | 47 | 22,891,000 |
| 2002/10/24 | 36 | 38 | 36 | 37 | 5,307,000 |
| 2002/10/23 | 39 | 40 | 37 | 39 | 4,164,000 |
| 2002/10/22 | 43 | 43 | 40 | 40 | 3,026,000 |
| 2002/10/21 | 42 | 43 | 41 | 42 | 2,246,000 |
| 2002/10/18 | 45 | 46 | 43 | 43 | 3,155,000 |
| 2002/10/17 | 43 | 45 | 43 | 45 | 2,063,000 |
| 2002/10/16 | 46 | 47 | 43 | 43 | 4,115,000 |
| 2002/10/15 | 44 | 46 | 43 | 44 | 5,637,000 |
| 2002/10/11 | 41 | 42 | 39 | 40 | 6,866,000 |
| 2002/10/10 | 40 | 41 | 35 | 37 | 11,684,000 |
| 2002/10/09 | 47 | 47 | 41 | 41 | 4,547,000 |
| 2002/10/08 | 45 | 46 | 44 | 46 | 4,703,000 |
| 2002/10/07 | 51 | 52 | 45 | 46 | 5,660,000 |
| 2002/10/04 | 57 | 58 | 53 | 55 | 5,064,000 |
| 2002/10/03 | 60 | 61 | 58 | 58 | 2,655,000 |
| 2002/10/02 | 62 | 63 | 60 | 60 | 1,621,000 |
| 2002/10/01 | 62 | 63 | 60 | 61 | 1,785,000 |
| 2002/09/30 | 65 | 65 | 62 | 63 | 2,037,000 |
| 2002/09/27 | 63 | 66 | 63 | 65 | 3,416,000 |
| 2002/09/26 | 62 | 63 | 62 | 63 | 715,000 |
| 2002/09/25 | 62 | 63 | 62 | 62 | 532,000 |
| 2002/09/24 | 65 | 65 | 62 | 63 | 1,944,000 |
| 2002/09/20 | 65 | 66 | 63 | 64 | 1,509,000 |
| 2002/09/19 | 65 | 67 | 65 | 66 | 2,014,000 |
| 2002/09/18 | 63 | 64 | 62 | 64 | 1,967,000 |
| 2002/09/17 | 62 | 67 | 61 | 65 | 4,350,000 |
| 2002/09/13 | 60 | 61 | 59 | 61 | 5,212,000 |
| 2002/09/12 | 62 | 63 | 61 | 62 | 1,023,000 |
| 2002/09/11 | 62 | 63 | 61 | 62 | 1,403,000 |
| 2002/09/10 | 61 | 64 | 61 | 61 | 2,186,000 |
| 2002/09/09 | 62 | 63 | 61 | 61 | 1,179,000 |
| 2002/09/06 | 60 | 61 | 59 | 60 | 1,445,000 |
| 2002/09/05 | 60 | 62 | 60 | 60 | 1,919,000 |
| 2002/09/04 | 60 | 61 | 59 | 60 | 3,031,000 |
| 2002/09/03 | 64 | 65 | 61 | 62 | 3,524,000 |
| 2002/09/02 | 67 | 67 | 64 | 64 | 2,313,000 |
| 2002/08/30 | 67 | 67 | 65 | 67 | 3,642,000 |
| 2002/08/29 | 68 | 69 | 66 | 66 | 2,758,000 |
| 2002/08/28 | 69 | 70 | 68 | 69 | 1,283,000 |
| 2002/08/27 | 70 | 70 | 69 | 69 | 1,188,000 |
| 2002/08/26 | 71 | 71 | 69 | 70 | 2,867,000 |
| 2002/08/23 | 72 | 72 | 70 | 70 | 1,605,000 |
| 2002/08/22 | 70 | 75 | 70 | 73 | 2,514,000 |
| 2002/08/21 | 70 | 72 | 69 | 70 | 2,198,000 |
| 2002/08/20 | 72 | 73 | 70 | 72 | 2,597,000 |
| 2002/08/19 | 74 | 74 | 71 | 72 | 3,860,000 |
| 2002/08/16 | 76 | 77 | 73 | 75 | 7,008,000 |
| 2002/08/15 | 87 | 88 | 77 | 77 | 35,731,000 |
| 2002/08/14 | 69 | 86 | 69 | 82 | 15,437,000 |
| 2002/08/13 | 69 | 70 | 69 | 69 | 1,024,000 |
| 2002/08/12 | 71 | 72 | 70 | 70 | 1,260,000 |
| 2002/08/09 | 71 | 72 | 70 | 72 | 1,831,000 |
| 2002/08/08 | 71 | 71 | 69 | 71 | 1,074,000 |
| 2002/08/07 | 70 | 71 | 69 | 71 | 1,706,000 |
| 2002/08/06 | 69 | 70 | 68 | 70 | 1,078,000 |
| 2002/08/05 | 68 | 70 | 68 | 70 | 1,363,000 |
| 2002/08/02 | 69 | 70 | 68 | 68 | 1,409,000 |
| 2002/08/01 | 71 | 71 | 69 | 69 | 1,122,000 |
| 2002/07/31 | 72 | 72 | 70 | 70 | 802,000 |
| 2002/07/30 | 70 | 72 | 69 | 72 | 2,680,000 |
| 2002/07/29 | 69 | 70 | 68 | 68 | 1,592,000 |
| 2002/07/26 | 71 | 71 | 68 | 68 | 2,150,000 |
| 2002/07/25 | 72 | 73 | 71 | 71 | 1,150,000 |
| 2002/07/24 | 72 | 72 | 70 | 71 | 1,446,000 |
| 2002/07/23 | 70 | 72 | 69 | 71 | 2,412,000 |
| 2002/07/22 | 70 | 71 | 69 | 70 | 1,699,000 |
| 2002/07/19 | 73 | 73 | 71 | 72 | 1,386,000 |
| 2002/07/18 | 73 | 74 | 72 | 72 | 1,854,000 |
| 2002/07/17 | 71 | 73 | 70 | 72 | 2,167,000 |
| 2002/07/16 | 70 | 72 | 70 | 70 | 1,608,000 |
| 2002/07/15 | 72 | 72 | 70 | 70 | 2,017,000 |
| 2002/07/12 | 72 | 73 | 71 | 72 | 1,802,000 |
| 2002/07/11 | 75 | 75 | 71 | 71 | 4,508,000 |
| 2002/07/10 | 77 | 77 | 74 | 74 | 2,608,000 |
| 2002/07/09 | 76 | 78 | 75 | 78 | 2,647,000 |
| 2002/07/08 | 82 | 83 | 77 | 77 | 4,861,000 |
| 2002/07/05 | 76 | 80 | 76 | 79 | 5,858,000 |
| 2002/07/04 | 75 | 76 | 73 | 76 | 2,445,000 |
| 2002/07/03 | 71 | 76 | 71 | 75 | 5,484,000 |
| 2002/07/02 | 69 | 71 | 68 | 71 | 3,651,000 |
| 2002/07/01 | 69 | 71 | 69 | 70 | 4,075,000 |
| 2002/06/28 | 68 | 70 | 67 | 68 | 3,579,000 |
| 2002/06/27 | 68 | 69 | 66 | 68 | 3,177,000 |
| 2002/06/26 | 69 | 69 | 67 | 67 | 2,879,000 |
| 2002/06/25 | 69 | 71 | 68 | 70 | 3,763,000 |
| 2002/06/24 | 69 | 69 | 67 | 69 | 5,301,000 |
| 2002/06/21 | 72 | 72 | 69 | 70 | 5,689,000 |
| 2002/06/20 | 73 | 75 | 72 | 75 | 3,661,000 |
| 2002/06/19 | 76 | 76 | 74 | 74 | 2,195,000 |
| 2002/06/18 | 78 | 79 | 74 | 76 | 5,192,000 |
| 2002/06/17 | 78 | 79 | 75 | 75 | 3,383,000 |
| 2002/06/14 | 83 | 84 | 78 | 80 | 7,610,000 |
| 2002/06/13 | 85 | 86 | 83 | 83 | 1,234,000 |
| 2002/06/12 | 85 | 86 | 84 | 85 | 1,716,000 |
| 2002/06/11 | 83 | 85 | 83 | 85 | 2,450,000 |
| 2002/06/10 | 87 | 88 | 83 | 84 | 3,455,000 |
| 2002/06/07 | 87 | 88 | 86 | 87 | 2,508,000 |
| 2002/06/06 | 89 | 89 | 87 | 87 | 2,905,000 |
| 2002/06/05 | 89 | 90 | 88 | 88 | 3,430,000 |
| 2002/06/04 | 89 | 89 | 87 | 88 | 4,507,000 |
| 2002/06/03 | 89 | 90 | 88 | 88 | 2,484,000 |
| 2002/05/31 | 88 | 90 | 88 | 88 | 3,022,000 |
| 2002/05/30 | 91 | 91 | 88 | 88 | 3,420,000 |
| 2002/05/29 | 90 | 93 | 89 | 90 | 3,883,000 |
| 2002/05/28 | 90 | 91 | 88 | 90 | 3,026,000 |
| 2002/05/27 | 92 | 93 | 90 | 90 | 4,674,000 |
| 2002/05/24 | 93 | 94 | 91 | 92 | 7,245,000 |
| 2002/05/23 | 94 | 95 | 92 | 92 | 3,923,000 |
| 2002/05/22 | 89 | 93 | 88 | 93 | 5,060,000 |
| 2002/05/21 | 88 | 89 | 87 | 89 | 5,013,000 |
| 2002/05/20 | 91 | 92 | 89 | 89 | 4,688,000 |
| 2002/05/17 | 94 | 95 | 90 | 91 | 6,807,000 |
| 2002/05/16 | 91 | 92 | 88 | 92 | 8,764,000 |
| 2002/05/15 | 97 | 98 | 93 | 94 | 16,034,000 |
| 2002/05/14 | 99 | 104 | 96 | 103 | 8,514,000 |
| 2002/05/13 | 99 | 99 | 95 | 98 | 3,077,000 |
| 2002/05/10 | 98 | 100 | 97 | 98 | 3,319,000 |
| 2002/05/09 | 101 | 102 | 97 | 98 | 5,547,000 |
| 2002/05/08 | 92 | 101 | 91 | 99 | 11,439,000 |
| 2002/05/07 | 93 | 94 | 91 | 93 | 3,320,000 |
| 2002/05/02 | 97 | 97 | 95 | 95 | 3,323,000 |
| 2002/05/01 | 97 | 98 | 95 | 97 | 4,123,000 |
| 2002/04/30 | 97 | 99 | 95 | 95 | 3,962,000 |
| 2002/04/26 | 101 | 102 | 98 | 99 | 6,230,000 |
| 2002/04/25 | 95 | 102 | 95 | 100 | 18,970,000 |
| 2002/04/24 | 97 | 97 | 94 | 94 | 7,360,000 |
| 2002/04/23 | 92 | 98 | 90 | 98 | 11,847,000 |
| 2002/04/22 | 91 | 94 | 90 | 92 | 7,757,000 |
| 2002/04/19 | 91 | 93 | 89 | 91 | 5,681,000 |
| 2002/04/18 | 94 | 95 | 91 | 92 | 13,376,000 |
| 2002/04/17 | 88 | 94 | 87 | 92 | 22,810,000 |
| 2002/04/16 | 82 | 87 | 81 | 86 | 13,797,000 |
| 2002/04/15 | 81 | 82 | 79 | 82 | 3,944,000 |
| 2002/04/12 | 79 | 81 | 78 | 80 | 2,694,000 |
| 2002/04/11 | 82 | 83 | 80 | 80 | 1,925,000 |
| 2002/04/10 | 79 | 82 | 79 | 82 | 3,344,000 |
| 2002/04/09 | 84 | 84 | 80 | 80 | 4,537,000 |
| 2002/04/08 | 81 | 85 | 80 | 84 | 10,990,000 |
| 2002/04/05 | 74 | 79 | 74 | 79 | 5,188,000 |
| 2002/04/04 | 74 | 75 | 73 | 73 | 2,222,000 |
| 2002/04/03 | 74 | 75 | 72 | 73 | 2,396,000 |
| 2002/04/02 | 72 | 74 | 71 | 74 | 1,443,000 |
| 2002/04/01 | 72 | 73 | 71 | 73 | 1,449,000 |
| 2002/03/29 | 74 | 74 | 72 | 72 | 1,813,000 |
| 2002/03/28 | 76 | 76 | 73 | 74 | 1,583,000 |
| 2002/03/27 | 75 | 76 | 73 | 75 | 3,351,000 |
| 2002/03/26 | 77 | 79 | 75 | 75 | 2,042,000 |
| 2002/03/25 | 79 | 79 | 77 | 78 | 1,358,000 |
| 2002/03/22 | 80 | 81 | 78 | 78 | 1,674,000 |
| 2002/03/20 | 81 | 82 | 80 | 80 | 3,395,000 |
| 2002/03/19 | 80 | 82 | 79 | 80 | 5,295,000 |
| 2002/03/18 | 81 | 82 | 78 | 79 | 3,931,000 |
| 2002/03/15 | 79 | 80 | 78 | 79 | 1,972,000 |
| 2002/03/14 | 81 | 81 | 78 | 80 | 3,079,000 |
| 2002/03/13 | 82 | 84 | 79 | 80 | 6,801,000 |
| 2002/03/12 | 84 | 86 | 81 | 83 | 11,957,000 |
| 2002/03/11 | 80 | 84 | 80 | 82 | 6,715,000 |
| 2002/03/08 | 78 | 80 | 77 | 79 | 7,847,000 |
| 2002/03/07 | 78 | 81 | 77 | 77 | 10,409,000 |
| 2002/03/06 | 75 | 79 | 74 | 77 | 6,435,000 |
| 2002/03/05 | 79 | 80 | 74 | 75 | 7,389,000 |
| 2002/03/04 | 72 | 76 | 71 | 76 | 9,145,000 |
| 2002/03/01 | 69 | 71 | 68 | 70 | 4,552,000 |
| 2002/02/28 | 74 | 74 | 69 | 70 | 7,103,000 |
| 2002/02/27 | 65 | 70 | 64 | 70 | 8,015,000 |
| 2002/02/26 | 65 | 66 | 63 | 63 | 2,359,000 |
| 2002/02/25 | 65 | 65 | 63 | 64 | 2,556,000 |
| 2002/02/22 | 63 | 64 | 62 | 63 | 2,111,000 |
| 2002/02/21 | 62 | 63 | 61 | 63 | 2,348,000 |
| 2002/02/20 | 61 | 63 | 61 | 62 | 1,414,000 |
| 2002/02/19 | 64 | 65 | 61 | 63 | 3,132,000 |
| 2002/02/18 | 63 | 65 | 62 | 64 | 2,858,000 |
| 2002/02/15 | 64 | 65 | 63 | 63 | 3,358,000 |
| 2002/02/14 | 67 | 68 | 64 | 65 | 4,781,000 |
| 2002/02/13 | 66 | 67 | 65 | 66 | 3,692,000 |
| 2002/02/12 | 66 | 68 | 64 | 65 | 6,709,000 |
| 2002/02/08 | 64 | 66 | 63 | 65 | 3,302,000 |
| 2002/02/07 | 65 | 66 | 64 | 64 | 2,475,000 |
| 2002/02/06 | 66 | 67 | 63 | 63 | 2,325,000 |
| 2002/02/05 | 66 | 67 | 65 | 66 | 2,457,000 |
| 2002/02/04 | 67 | 68 | 66 | 67 | 2,241,000 |
| 2002/02/01 | 69 | 69 | 67 | 68 | 2,101,000 |
| 2002/01/31 | 67 | 69 | 66 | 67 | 1,544,000 |
| 2002/01/30 | 66 | 69 | 66 | 68 | 2,828,000 |
| 2002/01/29 | 71 | 71 | 67 | 69 | 4,029,000 |
| 2002/01/28 | 70 | 73 | 70 | 70 | 2,557,000 |
| 2002/01/25 | 73 | 73 | 70 | 70 | 2,510,000 |
| 2002/01/24 | 74 | 76 | 72 | 73 | 2,487,000 |
| 2002/01/23 | 73 | 74 | 72 | 73 | 2,708,000 |
| 2002/01/22 | 78 | 79 | 73 | 74 | 4,792,000 |
| 2002/01/21 | 76 | 79 | 76 | 78 | 2,403,000 |
| 2002/01/18 | 75 | 78 | 73 | 78 | 2,998,000 |
| 2002/01/17 | 76 | 77 | 75 | 75 | 2,357,000 |
| 2002/01/16 | 78 | 80 | 75 | 78 | 3,282,000 |
| 2002/01/15 | 79 | 80 | 77 | 78 | 3,636,000 |
| 2002/01/11 | 84 | 87 | 81 | 81 | 10,207,000 |
| 2002/01/10 | 81 | 82 | 79 | 80 | 3,716,000 |
| 2002/01/09 | 78 | 81 | 76 | 80 | 4,589,000 |
| 2002/01/08 | 82 | 83 | 77 | 79 | 9,292,000 |
| 2002/01/07 | 74 | 83 | 73 | 82 | 12,033,000 |
| 2002/01/04 | 73 | 74 | 70 | 73 | 2,037,000 |