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 |
|---|---|---|---|---|---|
| 2005/12/30 | 451 | 453 | 448 | 450 | 4,174,000 |
| 2005/12/29 | 455 | 457 | 450 | 451 | 7,500,000 |
| 2005/12/28 | 451 | 457 | 450 | 454 | 7,627,000 |
| 2005/12/27 | 452 | 454 | 450 | 450 | 8,460,000 |
| 2005/12/26 | 461 | 463 | 455 | 456 | 8,776,000 |
| 2005/12/22 | 462 | 464 | 456 | 461 | 9,535,000 |
| 2005/12/21 | 469 | 471 | 460 | 463 | 11,863,000 |
| 2005/12/20 | 465 | 473 | 463 | 471 | 11,172,000 |
| 2005/12/19 | 470 | 474 | 464 | 467 | 14,619,000 |
| 2005/12/16 | 457 | 481 | 456 | 470 | 36,840,000 |
| 2005/12/15 | 467 | 469 | 457 | 460 | 27,127,000 |
| 2005/12/14 | 465 | 482 | 462 | 479 | 78,209,000 |
| 2005/12/13 | 452 | 455 | 447 | 452 | 16,046,000 |
| 2005/12/12 | 455 | 458 | 450 | 453 | 14,856,000 |
| 2005/12/09 | 451 | 459 | 451 | 454 | 12,590,000 |
| 2005/12/08 | 462 | 463 | 451 | 455 | 9,538,000 |
| 2005/12/07 | 468 | 471 | 462 | 464 | 10,440,000 |
| 2005/12/06 | 479 | 480 | 464 | 465 | 18,771,000 |
| 2005/12/05 | 459 | 480 | 458 | 478 | 32,324,000 |
| 2005/12/02 | 454 | 460 | 452 | 459 | 17,210,000 |
| 2005/12/01 | 455 | 457 | 448 | 450 | 18,139,000 |
| 2005/11/30 | 463 | 465 | 457 | 460 | 9,728,000 |
| 2005/11/29 | 460 | 463 | 457 | 458 | 6,601,000 |
| 2005/11/28 | 454 | 467 | 454 | 462 | 16,591,000 |
| 2005/11/25 | 441 | 452 | 435 | 449 | 20,591,000 |
| 2005/11/24 | 470 | 471 | 450 | 452 | 19,355,000 |
| 2005/11/22 | 475 | 475 | 468 | 471 | 10,222,000 |
| 2005/11/21 | 472 | 485 | 468 | 472 | 30,118,000 |
| 2005/11/18 | 474 | 475 | 466 | 470 | 19,640,000 |
| 2005/11/17 | 482 | 490 | 465 | 466 | 40,645,000 |
| 2005/11/16 | 466 | 481 | 465 | 477 | 11,214,000 |
| 2005/11/15 | 461 | 480 | 461 | 474 | 14,744,000 |
| 2005/11/14 | 483 | 485 | 468 | 470 | 8,954,000 |
| 2005/11/11 | 475 | 481 | 472 | 478 | 10,623,000 |
| 2005/11/10 | 491 | 494 | 469 | 475 | 17,150,000 |
| 2005/11/09 | 495 | 496 | 485 | 487 | 14,319,000 |
| 2005/11/08 | 507 | 509 | 493 | 500 | 28,543,000 |
| 2005/11/07 | 482 | 502 | 482 | 502 | 36,984,000 |
| 2005/11/04 | 485 | 486 | 477 | 481 | 22,612,000 |
| 2005/11/02 | 485 | 492 | 473 | 475 | 49,847,000 |
| 2005/11/01 | 460 | 477 | 457 | 475 | 30,857,000 |
| 2005/10/31 | 449 | 453 | 448 | 451 | 11,458,000 |
| 2005/10/28 | 446 | 447 | 441 | 442 | 9,541,000 |
| 2005/10/27 | 449 | 453 | 443 | 447 | 14,104,000 |
| 2005/10/26 | 450 | 452 | 446 | 447 | 8,199,000 |
| 2005/10/25 | 455 | 455 | 446 | 450 | 12,359,000 |
| 2005/10/24 | 454 | 461 | 446 | 451 | 48,243,000 |
| 2005/10/21 | 436 | 443 | 430 | 439 | 13,135,000 |
| 2005/10/20 | 457 | 458 | 443 | 444 | 14,059,000 |
| 2005/10/19 | 453 | 457 | 446 | 452 | 18,489,000 |
| 2005/10/18 | 446 | 451 | 442 | 450 | 15,047,000 |
| 2005/10/17 | 446 | 458 | 440 | 441 | 34,941,000 |
| 2005/10/14 | 447 | 448 | 433 | 437 | 14,498,000 |
| 2005/10/13 | 441 | 448 | 437 | 447 | 10,889,000 |
| 2005/10/12 | 460 | 461 | 447 | 451 | 19,801,000 |
| 2005/10/11 | 449 | 459 | 447 | 459 | 22,106,000 |
| 2005/10/07 | 425 | 453 | 424 | 445 | 43,365,000 |
| 2005/10/06 | 432 | 436 | 422 | 427 | 28,404,000 |
| 2005/10/05 | 458 | 458 | 443 | 445 | 30,558,000 |
| 2005/10/04 | 461 | 480 | 456 | 459 | 107,406,000 |
| 2005/10/03 | 433 | 458 | 429 | 456 | 93,862,000 |
| 2005/09/30 | 431 | 431 | 415 | 418 | 17,119,000 |
| 2005/09/29 | 435 | 438 | 421 | 428 | 29,739,000 |
| 2005/09/28 | 405 | 423 | 404 | 420 | 39,699,000 |
| 2005/09/27 | 400 | 404 | 394 | 395 | 16,919,000 |
| 2005/09/26 | 392 | 398 | 392 | 395 | 16,567,000 |
| 2005/09/22 | 366 | 390 | 364 | 388 | 17,824,000 |
| 2005/09/21 | 387 | 387 | 370 | 375 | 20,767,000 |
| 2005/09/20 | 385 | 390 | 383 | 385 | 25,979,000 |
| 2005/09/16 | 373 | 380 | 371 | 378 | 22,956,000 |
| 2005/09/15 | 364 | 375 | 363 | 369 | 31,552,000 |
| 2005/09/14 | 356 | 366 | 355 | 365 | 23,977,000 |
| 2005/09/13 | 349 | 364 | 346 | 360 | 42,952,000 |
| 2005/09/12 | 344 | 350 | 341 | 348 | 22,098,000 |
| 2005/09/09 | 335 | 339 | 334 | 339 | 9,049,000 |
| 2005/09/08 | 339 | 340 | 334 | 335 | 6,681,000 |
| 2005/09/07 | 344 | 345 | 338 | 338 | 7,743,000 |
| 2005/09/06 | 345 | 346 | 338 | 338 | 13,444,000 |
| 2005/09/05 | 336 | 342 | 335 | 342 | 11,583,000 |
| 2005/09/02 | 338 | 338 | 331 | 335 | 15,342,000 |
| 2005/09/01 | 340 | 346 | 338 | 338 | 24,192,000 |
| 2005/08/31 | 340 | 342 | 337 | 340 | 9,491,000 |
| 2005/08/30 | 338 | 344 | 337 | 340 | 30,665,000 |
| 2005/08/29 | 336 | 337 | 330 | 331 | 18,160,000 |
| 2005/08/26 | 326 | 338 | 326 | 338 | 49,845,000 |
| 2005/08/25 | 316 | 323 | 316 | 322 | 29,840,000 |
| 2005/08/24 | 313 | 316 | 312 | 314 | 10,679,000 |
| 2005/08/23 | 317 | 321 | 314 | 315 | 26,923,000 |
| 2005/08/22 | 307 | 314 | 307 | 314 | 15,570,000 |
| 2005/08/19 | 306 | 306 | 303 | 304 | 5,328,000 |
| 2005/08/18 | 303 | 307 | 303 | 304 | 8,267,000 |
| 2005/08/17 | 302 | 305 | 302 | 303 | 4,591,000 |
| 2005/08/16 | 302 | 306 | 302 | 304 | 4,987,000 |
| 2005/08/15 | 304 | 305 | 301 | 303 | 5,520,000 |
| 2005/08/12 | 305 | 307 | 303 | 304 | 5,227,000 |
| 2005/08/11 | 309 | 310 | 304 | 305 | 8,789,000 |
| 2005/08/10 | 308 | 311 | 307 | 308 | 6,845,000 |
| 2005/08/09 | 303 | 308 | 302 | 305 | 6,173,000 |
| 2005/08/08 | 294 | 304 | 293 | 303 | 11,142,000 |
| 2005/08/05 | 303 | 305 | 299 | 299 | 9,057,000 |
| 2005/08/04 | 314 | 314 | 302 | 306 | 14,540,000 |
| 2005/08/03 | 318 | 318 | 314 | 315 | 5,776,000 |
| 2005/08/02 | 320 | 322 | 316 | 316 | 9,506,000 |
| 2005/08/01 | 319 | 321 | 317 | 320 | 14,521,000 |
| 2005/07/29 | 313 | 321 | 313 | 320 | 29,494,000 |
| 2005/07/28 | 312 | 314 | 311 | 313 | 8,183,000 |
| 2005/07/27 | 312 | 314 | 311 | 312 | 5,584,000 |
| 2005/07/26 | 310 | 313 | 309 | 312 | 9,893,000 |
| 2005/07/25 | 309 | 310 | 308 | 308 | 3,842,000 |
| 2005/07/22 | 310 | 310 | 306 | 306 | 8,315,000 |
| 2005/07/21 | 312 | 316 | 311 | 312 | 21,818,000 |
| 2005/07/20 | 311 | 313 | 310 | 312 | 9,704,000 |
| 2005/07/19 | 309 | 311 | 307 | 309 | 9,087,000 |
| 2005/07/15 | 310 | 310 | 306 | 306 | 12,350,000 |
| 2005/07/14 | 310 | 314 | 310 | 313 | 7,078,000 |
| 2005/07/13 | 310 | 313 | 308 | 309 | 9,177,000 |
| 2005/07/12 | 313 | 314 | 308 | 310 | 8,946,000 |
| 2005/07/11 | 314 | 316 | 311 | 313 | 15,590,000 |
| 2005/07/08 | 309 | 315 | 308 | 311 | 24,133,000 |
| 2005/07/07 | 308 | 310 | 306 | 310 | 21,068,000 |
| 2005/07/06 | 304 | 309 | 303 | 303 | 29,972,000 |
| 2005/07/05 | 301 | 303 | 299 | 303 | 11,878,000 |
| 2005/07/04 | 297 | 303 | 297 | 300 | 21,936,000 |
| 2005/07/01 | 298 | 298 | 295 | 297 | 8,115,000 |
| 2005/06/30 | 295 | 298 | 294 | 298 | 8,822,000 |
| 2005/06/29 | 295 | 296 | 294 | 295 | 6,613,000 |
| 2005/06/28 | 292 | 294 | 291 | 294 | 4,160,000 |
| 2005/06/27 | 290 | 292 | 289 | 292 | 4,104,000 |
| 2005/06/24 | 288 | 291 | 287 | 291 | 6,459,000 |
| 2005/06/23 | 296 | 296 | 290 | 291 | 9,008,000 |
| 2005/06/22 | 295 | 297 | 293 | 295 | 8,672,000 |
| 2005/06/21 | 296 | 297 | 293 | 297 | 12,746,000 |
| 2005/06/20 | 299 | 300 | 294 | 296 | 12,548,000 |
| 2005/06/17 | 295 | 296 | 292 | 295 | 13,656,000 |
| 2005/06/16 | 292 | 297 | 289 | 292 | 28,183,000 |
| 2005/06/15 | 291 | 293 | 288 | 290 | 20,099,000 |
| 2005/06/14 | 284 | 295 | 282 | 294 | 52,869,000 |
| 2005/06/13 | 274 | 279 | 274 | 278 | 19,519,000 |
| 2005/06/10 | 271 | 273 | 269 | 271 | 11,499,000 |
| 2005/06/09 | 275 | 276 | 270 | 270 | 4,339,000 |
| 2005/06/08 | 273 | 276 | 271 | 276 | 11,026,000 |
| 2005/06/07 | 276 | 276 | 270 | 272 | 8,504,000 |
| 2005/06/06 | 276 | 276 | 274 | 276 | 6,223,000 |
| 2005/06/03 | 281 | 281 | 276 | 278 | 6,133,000 |
| 2005/06/02 | 285 | 285 | 279 | 280 | 15,017,000 |
| 2005/06/01 | 279 | 284 | 278 | 282 | 13,513,000 |
| 2005/05/31 | 281 | 285 | 280 | 284 | 29,841,000 |
| 2005/05/30 | 271 | 280 | 271 | 278 | 44,741,000 |
| 2005/05/27 | 254 | 257 | 254 | 256 | 5,269,000 |
| 2005/05/26 | 250 | 255 | 249 | 252 | 8,096,000 |
| 2005/05/25 | 256 | 256 | 249 | 250 | 5,519,000 |
| 2005/05/24 | 262 | 263 | 255 | 257 | 8,329,000 |
| 2005/05/23 | 263 | 268 | 253 | 257 | 28,422,000 |
| 2005/05/20 | 251 | 257 | 250 | 254 | 7,633,000 |
| 2005/05/19 | 247 | 253 | 245 | 253 | 7,296,000 |
| 2005/05/18 | 246 | 247 | 243 | 244 | 4,890,000 |
| 2005/05/17 | 252 | 255 | 241 | 244 | 9,618,000 |
| 2005/05/16 | 257 | 258 | 248 | 251 | 4,941,000 |
| 2005/05/13 | 259 | 260 | 256 | 260 | 5,020,000 |
| 2005/05/12 | 261 | 262 | 260 | 261 | 3,264,000 |
| 2005/05/11 | 262 | 264 | 261 | 264 | 4,330,000 |
| 2005/05/10 | 267 | 268 | 262 | 263 | 6,193,000 |
| 2005/05/09 | 272 | 272 | 266 | 267 | 4,869,000 |
| 2005/05/06 | 268 | 272 | 268 | 271 | 3,849,000 |
| 2005/05/02 | 270 | 271 | 267 | 268 | 3,005,000 |
| 2005/04/28 | 265 | 273 | 263 | 269 | 7,283,000 |
| 2005/04/27 | 263 | 266 | 263 | 265 | 2,237,000 |
| 2005/04/26 | 268 | 268 | 264 | 265 | 3,784,000 |
| 2005/04/25 | 264 | 270 | 262 | 267 | 3,691,000 |
| 2005/04/22 | 269 | 270 | 264 | 266 | 4,527,000 |
| 2005/04/21 | 260 | 265 | 258 | 265 | 7,555,000 |
| 2005/04/20 | 268 | 273 | 267 | 269 | 9,488,000 |
| 2005/04/19 | 265 | 265 | 261 | 263 | 8,911,000 |
| 2005/04/18 | 257 | 260 | 256 | 257 | 12,443,000 |
| 2005/04/15 | 271 | 272 | 269 | 269 | 8,239,000 |
| 2005/04/14 | 275 | 276 | 271 | 274 | 12,371,000 |
| 2005/04/13 | 281 | 283 | 277 | 278 | 10,754,000 |
| 2005/04/12 | 286 | 286 | 281 | 283 | 5,806,000 |
| 2005/04/11 | 292 | 293 | 282 | 285 | 10,522,000 |
| 2005/04/08 | 293 | 297 | 290 | 291 | 15,176,000 |
| 2005/04/07 | 285 | 295 | 284 | 291 | 42,722,000 |
| 2005/04/06 | 283 | 284 | 281 | 282 | 4,143,000 |
| 2005/04/05 | 280 | 283 | 280 | 282 | 4,279,000 |
| 2005/04/04 | 283 | 283 | 280 | 281 | 4,446,000 |
| 2005/04/01 | 280 | 283 | 278 | 283 | 5,822,000 |
| 2005/03/31 | 280 | 284 | 278 | 284 | 5,104,000 |
| 2005/03/30 | 281 | 283 | 268 | 277 | 11,589,000 |
| 2005/03/29 | 285 | 286 | 281 | 282 | 4,421,000 |
| 2005/03/28 | 283 | 285 | 282 | 283 | 1,997,000 |
| 2005/03/25 | 285 | 286 | 283 | 284 | 3,884,000 |
| 2005/03/24 | 283 | 286 | 282 | 286 | 5,125,000 |
| 2005/03/23 | 284 | 285 | 280 | 283 | 4,635,000 |
| 2005/03/22 | 286 | 286 | 283 | 284 | 8,240,000 |
| 2005/03/18 | 284 | 286 | 283 | 286 | 5,257,000 |
| 2005/03/17 | 285 | 286 | 282 | 283 | 6,270,000 |
| 2005/03/16 | 284 | 287 | 283 | 286 | 8,183,000 |
| 2005/03/15 | 283 | 285 | 282 | 282 | 9,437,000 |
| 2005/03/14 | 287 | 287 | 283 | 283 | 6,149,000 |
| 2005/03/11 | 288 | 290 | 286 | 286 | 9,627,000 |
| 2005/03/10 | 288 | 292 | 288 | 288 | 5,981,000 |
| 2005/03/09 | 290 | 290 | 288 | 289 | 5,246,000 |
| 2005/03/08 | 291 | 292 | 289 | 290 | 5,260,000 |
| 2005/03/07 | 291 | 293 | 290 | 292 | 4,891,000 |
| 2005/03/04 | 293 | 294 | 290 | 291 | 8,633,000 |
| 2005/03/03 | 293 | 295 | 292 | 293 | 6,624,000 |
| 2005/03/02 | 296 | 296 | 294 | 294 | 8,982,000 |
| 2005/03/01 | 298 | 299 | 296 | 297 | 6,504,000 |
| 2005/02/28 | 300 | 300 | 298 | 300 | 4,179,000 |
| 2005/02/25 | 298 | 299 | 296 | 298 | 7,068,000 |
| 2005/02/24 | 296 | 298 | 294 | 297 | 5,384,000 |
| 2005/02/23 | 294 | 295 | 292 | 294 | 4,153,000 |
| 2005/02/22 | 301 | 301 | 296 | 297 | 7,476,000 |
| 2005/02/21 | 299 | 301 | 297 | 301 | 10,320,000 |
| 2005/02/18 | 296 | 298 | 295 | 297 | 8,251,000 |
| 2005/02/17 | 290 | 297 | 290 | 294 | 20,548,000 |
| 2005/02/16 | 289 | 296 | 289 | 290 | 14,509,000 |
| 2005/02/15 | 290 | 292 | 288 | 289 | 9,497,000 |
| 2005/02/14 | 293 | 293 | 288 | 289 | 9,221,000 |
| 2005/02/10 | 294 | 295 | 291 | 293 | 9,673,000 |
| 2005/02/09 | 298 | 299 | 295 | 297 | 6,755,000 |
| 2005/02/08 | 297 | 298 | 291 | 298 | 9,421,000 |
| 2005/02/07 | 299 | 300 | 296 | 297 | 9,882,000 |
| 2005/02/04 | 302 | 303 | 298 | 301 | 7,859,000 |
| 2005/02/03 | 305 | 305 | 301 | 303 | 7,324,000 |
| 2005/02/02 | 304 | 308 | 303 | 304 | 13,355,000 |
| 2005/02/01 | 306 | 306 | 303 | 305 | 4,178,000 |
| 2005/01/31 | 304 | 306 | 303 | 304 | 5,552,000 |
| 2005/01/28 | 305 | 305 | 301 | 303 | 7,272,000 |
| 2005/01/27 | 305 | 307 | 303 | 304 | 4,894,000 |
| 2005/01/26 | 303 | 308 | 303 | 307 | 10,591,000 |
| 2005/01/25 | 302 | 302 | 301 | 302 | 2,685,000 |
| 2005/01/24 | 302 | 303 | 300 | 301 | 3,295,000 |
| 2005/01/21 | 302 | 304 | 300 | 301 | 5,241,000 |
| 2005/01/20 | 304 | 305 | 302 | 302 | 5,465,000 |
| 2005/01/19 | 306 | 306 | 302 | 303 | 7,758,000 |
| 2005/01/18 | 305 | 307 | 303 | 305 | 7,103,000 |
| 2005/01/17 | 310 | 310 | 305 | 306 | 7,751,000 |
| 2005/01/14 | 305 | 310 | 302 | 309 | 11,479,000 |
| 2005/01/13 | 309 | 310 | 305 | 305 | 8,158,000 |
| 2005/01/12 | 314 | 314 | 308 | 309 | 10,082,000 |
| 2005/01/11 | 316 | 317 | 313 | 314 | 8,856,000 |
| 2005/01/07 | 312 | 316 | 311 | 315 | 19,096,000 |
| 2005/01/06 | 308 | 310 | 308 | 310 | 7,545,000 |
| 2005/01/05 | 307 | 312 | 306 | 307 | 8,710,000 |
| 2005/01/04 | 303 | 312 | 302 | 309 | 8,462,000 |