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 |
|---|---|---|---|---|---|
| 2006/12/29 | 564 | 566 | 558 | 559 | 12,232,000 |
| 2006/12/28 | 563 | 564 | 547 | 564 | 40,465,000 |
| 2006/12/27 | 542 | 558 | 541 | 557 | 40,932,000 |
| 2006/12/26 | 530 | 534 | 523 | 534 | 10,254,000 |
| 2006/12/25 | 534 | 536 | 530 | 530 | 10,435,000 |
| 2006/12/22 | 534 | 540 | 530 | 537 | 16,552,000 |
| 2006/12/21 | 543 | 544 | 532 | 532 | 23,490,000 |
| 2006/12/20 | 538 | 547 | 534 | 546 | 26,583,000 |
| 2006/12/19 | 547 | 557 | 539 | 540 | 22,077,000 |
| 2006/12/18 | 551 | 557 | 551 | 552 | 19,778,000 |
| 2006/12/15 | 548 | 559 | 546 | 556 | 48,468,000 |
| 2006/12/14 | 540 | 546 | 535 | 543 | 28,697,000 |
| 2006/12/13 | 538 | 542 | 533 | 538 | 20,758,000 |
| 2006/12/12 | 534 | 545 | 531 | 543 | 47,714,000 |
| 2006/12/11 | 525 | 528 | 522 | 527 | 11,169,000 |
| 2006/12/08 | 521 | 530 | 520 | 521 | 19,332,000 |
| 2006/12/07 | 529 | 530 | 520 | 522 | 17,255,000 |
| 2006/12/06 | 524 | 527 | 517 | 525 | 19,560,000 |
| 2006/12/05 | 541 | 542 | 522 | 524 | 32,352,000 |
| 2006/12/04 | 522 | 537 | 515 | 533 | 43,016,000 |
| 2006/12/01 | 527 | 532 | 520 | 521 | 44,737,000 |
| 2006/11/30 | 499 | 520 | 498 | 519 | 42,502,000 |
| 2006/11/29 | 498 | 501 | 492 | 494 | 12,864,000 |
| 2006/11/28 | 487 | 497 | 486 | 494 | 18,267,000 |
| 2006/11/27 | 495 | 497 | 489 | 494 | 18,773,000 |
| 2006/11/24 | 489 | 502 | 485 | 502 | 19,539,000 |
| 2006/11/22 | 501 | 504 | 493 | 497 | 21,121,000 |
| 2006/11/21 | 505 | 509 | 498 | 504 | 32,078,000 |
| 2006/11/20 | 488 | 511 | 485 | 500 | 55,598,000 |
| 2006/11/17 | 501 | 506 | 490 | 493 | 41,762,000 |
| 2006/11/16 | 520 | 526 | 503 | 505 | 62,374,000 |
| 2006/11/15 | 497 | 522 | 494 | 512 | 102,459,000 |
| 2006/11/14 | 481 | 501 | 477 | 496 | 95,879,000 |
| 2006/11/13 | 475 | 480 | 460 | 472 | 49,343,000 |
| 2006/11/10 | 463 | 484 | 459 | 483 | 54,601,000 |
| 2006/11/09 | 462 | 466 | 455 | 462 | 30,182,000 |
| 2006/11/08 | 470 | 474 | 456 | 465 | 111,033,000 |
| 2006/11/07 | 423 | 425 | 413 | 415 | 11,186,000 |
| 2006/11/06 | 411 | 420 | 409 | 420 | 14,183,000 |
| 2006/11/02 | 409 | 410 | 406 | 410 | 6,316,000 |
| 2006/11/01 | 405 | 412 | 402 | 409 | 8,634,000 |
| 2006/10/31 | 408 | 411 | 402 | 405 | 7,076,000 |
| 2006/10/30 | 412 | 416 | 407 | 410 | 8,636,000 |
| 2006/10/27 | 419 | 420 | 415 | 418 | 10,139,000 |
| 2006/10/26 | 410 | 418 | 410 | 416 | 10,516,000 |
| 2006/10/25 | 413 | 417 | 408 | 409 | 10,842,000 |
| 2006/10/24 | 410 | 413 | 408 | 410 | 11,296,000 |
| 2006/10/23 | 406 | 408 | 405 | 407 | 3,930,000 |
| 2006/10/20 | 402 | 407 | 401 | 405 | 4,767,000 |
| 2006/10/19 | 404 | 409 | 403 | 404 | 7,226,000 |
| 2006/10/18 | 400 | 404 | 398 | 403 | 5,503,000 |
| 2006/10/17 | 405 | 405 | 398 | 401 | 4,814,000 |
| 2006/10/16 | 404 | 405 | 402 | 403 | 5,085,000 |
| 2006/10/13 | 401 | 405 | 400 | 400 | 7,571,000 |
| 2006/10/12 | 400 | 401 | 394 | 398 | 8,888,000 |
| 2006/10/11 | 401 | 405 | 399 | 400 | 14,234,000 |
| 2006/10/10 | 391 | 400 | 390 | 400 | 23,307,000 |
| 2006/10/06 | 387 | 393 | 386 | 390 | 14,574,000 |
| 2006/10/05 | 388 | 389 | 382 | 386 | 9,897,000 |
| 2006/10/04 | 390 | 390 | 377 | 378 | 6,410,000 |
| 2006/10/03 | 385 | 388 | 383 | 385 | 5,780,000 |
| 2006/10/02 | 389 | 390 | 383 | 387 | 6,448,000 |
| 2006/09/29 | 382 | 388 | 381 | 387 | 12,990,000 |
| 2006/09/28 | 374 | 381 | 373 | 377 | 11,374,000 |
| 2006/09/27 | 368 | 370 | 366 | 369 | 4,735,000 |
| 2006/09/26 | 364 | 368 | 360 | 364 | 4,149,000 |
| 2006/09/25 | 362 | 363 | 358 | 363 | 7,345,000 |
| 2006/09/22 | 367 | 373 | 364 | 365 | 20,623,000 |
| 2006/09/21 | 359 | 364 | 350 | 362 | 13,467,000 |
| 2006/09/20 | 358 | 359 | 354 | 357 | 13,820,000 |
| 2006/09/19 | 365 | 369 | 360 | 361 | 8,780,000 |
| 2006/09/15 | 369 | 370 | 361 | 364 | 8,433,000 |
| 2006/09/14 | 370 | 373 | 368 | 369 | 10,852,000 |
| 2006/09/13 | 379 | 381 | 370 | 370 | 8,775,000 |
| 2006/09/12 | 378 | 379 | 373 | 373 | 5,375,000 |
| 2006/09/11 | 385 | 386 | 379 | 379 | 7,463,000 |
| 2006/09/08 | 382 | 387 | 382 | 385 | 9,627,000 |
| 2006/09/07 | 392 | 393 | 386 | 387 | 3,259,000 |
| 2006/09/06 | 397 | 398 | 393 | 396 | 3,159,000 |
| 2006/09/05 | 397 | 397 | 393 | 397 | 3,457,000 |
| 2006/09/04 | 394 | 400 | 394 | 397 | 7,008,000 |
| 2006/09/01 | 381 | 389 | 378 | 389 | 9,547,000 |
| 2006/08/31 | 377 | 381 | 374 | 381 | 11,169,000 |
| 2006/08/30 | 384 | 386 | 374 | 376 | 15,099,000 |
| 2006/08/29 | 384 | 385 | 380 | 383 | 8,063,000 |
| 2006/08/28 | 383 | 385 | 380 | 381 | 7,947,000 |
| 2006/08/25 | 391 | 393 | 385 | 387 | 8,214,000 |
| 2006/08/24 | 398 | 399 | 391 | 392 | 6,184,000 |
| 2006/08/23 | 401 | 403 | 397 | 399 | 5,494,000 |
| 2006/08/22 | 398 | 402 | 398 | 401 | 4,449,000 |
| 2006/08/21 | 402 | 403 | 398 | 399 | 3,622,000 |
| 2006/08/18 | 399 | 405 | 397 | 403 | 6,706,000 |
| 2006/08/17 | 402 | 404 | 395 | 396 | 8,185,000 |
| 2006/08/16 | 400 | 403 | 398 | 400 | 9,523,000 |
| 2006/08/15 | 407 | 408 | 396 | 397 | 13,572,000 |
| 2006/08/14 | 405 | 412 | 405 | 411 | 2,158,000 |
| 2006/08/11 | 408 | 413 | 406 | 406 | 6,600,000 |
| 2006/08/10 | 412 | 415 | 408 | 413 | 4,398,000 |
| 2006/08/09 | 402 | 411 | 401 | 411 | 4,384,000 |
| 2006/08/08 | 399 | 404 | 398 | 404 | 3,963,000 |
| 2006/08/07 | 406 | 408 | 399 | 400 | 4,764,000 |
| 2006/08/04 | 412 | 413 | 407 | 408 | 3,737,000 |
| 2006/08/03 | 410 | 415 | 408 | 414 | 8,201,000 |
| 2006/08/02 | 405 | 411 | 402 | 407 | 5,437,000 |
| 2006/08/01 | 409 | 415 | 403 | 406 | 10,494,000 |
| 2006/07/31 | 415 | 417 | 412 | 414 | 13,650,000 |
| 2006/07/28 | 400 | 406 | 398 | 406 | 19,368,000 |
| 2006/07/27 | 391 | 397 | 390 | 392 | 9,803,000 |
| 2006/07/26 | 392 | 396 | 387 | 391 | 6,503,000 |
| 2006/07/25 | 395 | 396 | 388 | 390 | 4,129,000 |
| 2006/07/24 | 377 | 389 | 372 | 387 | 6,136,000 |
| 2006/07/21 | 375 | 383 | 375 | 377 | 3,946,000 |
| 2006/07/20 | 380 | 381 | 374 | 380 | 6,289,000 |
| 2006/07/19 | 360 | 366 | 355 | 366 | 6,980,000 |
| 2006/07/18 | 377 | 379 | 353 | 355 | 12,205,000 |
| 2006/07/14 | 378 | 384 | 378 | 381 | 6,666,000 |
| 2006/07/13 | 380 | 391 | 376 | 388 | 13,180,000 |
| 2006/07/12 | 390 | 392 | 381 | 385 | 10,467,000 |
| 2006/07/11 | 400 | 400 | 391 | 395 | 7,820,000 |
| 2006/07/10 | 388 | 401 | 385 | 400 | 13,584,000 |
| 2006/07/07 | 395 | 402 | 393 | 394 | 25,220,000 |
| 2006/07/06 | 380 | 385 | 378 | 384 | 12,074,000 |
| 2006/07/05 | 373 | 379 | 372 | 376 | 5,603,000 |
| 2006/07/04 | 382 | 386 | 377 | 378 | 6,075,000 |
| 2006/07/03 | 371 | 385 | 371 | 379 | 9,770,000 |
| 2006/06/30 | 370 | 373 | 368 | 371 | 5,975,000 |
| 2006/06/29 | 360 | 364 | 360 | 361 | 5,323,000 |
| 2006/06/28 | 360 | 364 | 356 | 356 | 8,774,000 |
| 2006/06/27 | 365 | 372 | 360 | 367 | 7,590,000 |
| 2006/06/26 | 365 | 366 | 360 | 362 | 6,717,000 |
| 2006/06/23 | 359 | 368 | 356 | 366 | 11,048,000 |
| 2006/06/22 | 352 | 365 | 349 | 364 | 13,384,000 |
| 2006/06/21 | 348 | 353 | 343 | 347 | 8,607,000 |
| 2006/06/20 | 348 | 352 | 345 | 347 | 6,268,000 |
| 2006/06/19 | 350 | 354 | 345 | 352 | 11,725,000 |
| 2006/06/16 | 349 | 354 | 346 | 353 | 12,607,000 |
| 2006/06/15 | 345 | 349 | 333 | 339 | 14,586,000 |
| 2006/06/14 | 325 | 342 | 325 | 336 | 12,068,000 |
| 2006/06/13 | 345 | 348 | 333 | 335 | 12,970,000 |
| 2006/06/12 | 340 | 358 | 336 | 355 | 13,051,000 |
| 2006/06/09 | 335 | 349 | 329 | 344 | 19,341,000 |
| 2006/06/08 | 336 | 344 | 326 | 334 | 21,225,000 |
| 2006/06/07 | 365 | 370 | 349 | 351 | 14,167,000 |
| 2006/06/06 | 375 | 379 | 369 | 369 | 10,554,000 |
| 2006/06/05 | 383 | 385 | 378 | 382 | 12,607,000 |
| 2006/06/02 | 382 | 391 | 374 | 391 | 12,641,000 |
| 2006/06/01 | 392 | 394 | 379 | 382 | 9,717,000 |
| 2006/05/31 | 390 | 396 | 386 | 389 | 9,354,000 |
| 2006/05/30 | 398 | 402 | 395 | 400 | 7,984,000 |
| 2006/05/29 | 400 | 406 | 399 | 400 | 10,286,000 |
| 2006/05/26 | 397 | 401 | 394 | 397 | 10,901,000 |
| 2006/05/25 | 400 | 401 | 394 | 394 | 8,807,000 |
| 2006/05/24 | 393 | 405 | 392 | 403 | 15,981,000 |
| 2006/05/23 | 393 | 396 | 389 | 390 | 8,828,000 |
| 2006/05/22 | 395 | 407 | 394 | 396 | 13,620,000 |
| 2006/05/19 | 389 | 393 | 386 | 389 | 12,576,000 |
| 2006/05/18 | 386 | 393 | 383 | 390 | 16,707,000 |
| 2006/05/17 | 394 | 396 | 382 | 396 | 18,898,000 |
| 2006/05/16 | 382 | 402 | 382 | 390 | 22,116,000 |
| 2006/05/15 | 388 | 389 | 381 | 384 | 8,638,000 |
| 2006/05/12 | 390 | 395 | 389 | 393 | 6,929,000 |
| 2006/05/11 | 404 | 407 | 396 | 397 | 9,633,000 |
| 2006/05/10 | 413 | 413 | 405 | 406 | 7,253,000 |
| 2006/05/09 | 410 | 418 | 408 | 410 | 7,988,000 |
| 2006/05/08 | 416 | 416 | 410 | 411 | 7,686,000 |
| 2006/05/02 | 401 | 414 | 399 | 411 | 8,802,000 |
| 2006/05/01 | 410 | 410 | 405 | 406 | 6,155,000 |
| 2006/04/28 | 412 | 416 | 407 | 411 | 6,829,000 |
| 2006/04/27 | 415 | 423 | 412 | 413 | 11,150,000 |
| 2006/04/26 | 417 | 420 | 409 | 412 | 13,852,000 |
| 2006/04/25 | 425 | 427 | 419 | 422 | 9,816,000 |
| 2006/04/24 | 438 | 438 | 428 | 428 | 11,686,000 |
| 2006/04/21 | 433 | 443 | 429 | 441 | 15,893,000 |
| 2006/04/20 | 436 | 436 | 429 | 433 | 6,580,000 |
| 2006/04/19 | 440 | 440 | 435 | 435 | 11,015,000 |
| 2006/04/18 | 432 | 436 | 423 | 433 | 16,713,000 |
| 2006/04/17 | 445 | 446 | 432 | 432 | 9,484,000 |
| 2006/04/14 | 449 | 449 | 443 | 445 | 8,514,000 |
| 2006/04/13 | 445 | 449 | 440 | 446 | 16,208,000 |
| 2006/04/12 | 443 | 452 | 443 | 445 | 52,285,000 |
| 2006/04/11 | 429 | 441 | 428 | 440 | 23,049,000 |
| 2006/04/10 | 426 | 429 | 425 | 429 | 5,667,000 |
| 2006/04/07 | 429 | 430 | 426 | 430 | 4,644,000 |
| 2006/04/06 | 428 | 430 | 423 | 430 | 8,153,000 |
| 2006/04/05 | 433 | 435 | 422 | 424 | 8,111,000 |
| 2006/04/04 | 429 | 433 | 428 | 430 | 7,980,000 |
| 2006/04/03 | 431 | 438 | 429 | 429 | 10,443,000 |
| 2006/03/31 | 438 | 439 | 431 | 434 | 9,185,000 |
| 2006/03/30 | 439 | 445 | 434 | 436 | 30,164,000 |
| 2006/03/29 | 422 | 429 | 421 | 426 | 22,598,000 |
| 2006/03/28 | 409 | 421 | 409 | 420 | 11,817,000 |
| 2006/03/27 | 406 | 412 | 406 | 412 | 9,627,000 |
| 2006/03/24 | 397 | 408 | 396 | 406 | 16,833,000 |
| 2006/03/23 | 409 | 415 | 391 | 392 | 31,241,000 |
| 2006/03/22 | 410 | 411 | 404 | 406 | 8,953,000 |
| 2006/03/20 | 400 | 407 | 399 | 407 | 6,510,000 |
| 2006/03/17 | 404 | 404 | 397 | 401 | 5,803,000 |
| 2006/03/16 | 404 | 404 | 398 | 399 | 7,723,000 |
| 2006/03/15 | 404 | 405 | 400 | 402 | 9,243,000 |
| 2006/03/14 | 406 | 408 | 402 | 404 | 11,998,000 |
| 2006/03/13 | 401 | 403 | 399 | 401 | 8,018,000 |
| 2006/03/10 | 393 | 401 | 389 | 395 | 12,348,000 |
| 2006/03/09 | 384 | 394 | 381 | 394 | 14,252,000 |
| 2006/03/08 | 384 | 384 | 376 | 383 | 11,607,000 |
| 2006/03/07 | 375 | 387 | 375 | 384 | 26,944,000 |
| 2006/03/06 | 383 | 383 | 372 | 377 | 15,769,000 |
| 2006/03/03 | 387 | 391 | 383 | 388 | 8,817,000 |
| 2006/03/02 | 399 | 400 | 390 | 392 | 11,225,000 |
| 2006/03/01 | 400 | 401 | 395 | 395 | 10,165,000 |
| 2006/02/28 | 412 | 413 | 402 | 405 | 15,903,000 |
| 2006/02/27 | 412 | 416 | 411 | 412 | 7,157,000 |
| 2006/02/24 | 411 | 412 | 407 | 411 | 7,626,000 |
| 2006/02/23 | 413 | 414 | 406 | 411 | 8,836,000 |
| 2006/02/22 | 403 | 412 | 402 | 408 | 10,188,000 |
| 2006/02/21 | 404 | 408 | 395 | 402 | 12,617,000 |
| 2006/02/20 | 404 | 407 | 394 | 395 | 11,710,000 |
| 2006/02/17 | 405 | 413 | 405 | 405 | 10,903,000 |
| 2006/02/16 | 411 | 417 | 404 | 405 | 11,280,000 |
| 2006/02/15 | 409 | 424 | 406 | 414 | 20,068,000 |
| 2006/02/14 | 400 | 415 | 394 | 404 | 17,645,000 |
| 2006/02/13 | 419 | 419 | 402 | 403 | 12,313,000 |
| 2006/02/10 | 433 | 434 | 417 | 423 | 11,621,000 |
| 2006/02/09 | 438 | 439 | 431 | 434 | 8,760,000 |
| 2006/02/08 | 442 | 445 | 433 | 433 | 12,995,000 |
| 2006/02/07 | 441 | 447 | 439 | 446 | 24,135,000 |
| 2006/02/06 | 441 | 446 | 434 | 437 | 14,127,000 |
| 2006/02/03 | 434 | 442 | 432 | 438 | 24,903,000 |
| 2006/02/02 | 419 | 441 | 417 | 439 | 36,852,000 |
| 2006/02/01 | 422 | 425 | 415 | 418 | 14,511,000 |
| 2006/01/31 | 431 | 431 | 422 | 424 | 14,001,000 |
| 2006/01/30 | 424 | 434 | 423 | 430 | 21,958,000 |
| 2006/01/27 | 414 | 415 | 410 | 414 | 12,778,000 |
| 2006/01/26 | 410 | 412 | 406 | 407 | 10,848,000 |
| 2006/01/25 | 411 | 416 | 406 | 407 | 12,722,000 |
| 2006/01/24 | 410 | 414 | 406 | 408 | 8,121,000 |
| 2006/01/23 | 402 | 413 | 400 | 401 | 16,151,000 |
| 2006/01/20 | 437 | 437 | 417 | 420 | 20,661,000 |
| 2006/01/19 | 402 | 430 | 402 | 428 | 30,987,000 |
| 2006/01/18 | 412 | 416 | 387 | 399 | 35,064,000 |
| 2006/01/17 | 404 | 431 | 402 | 404 | 47,172,000 |
| 2006/01/16 | 420 | 421 | 410 | 412 | 20,062,000 |
| 2006/01/13 | 430 | 431 | 419 | 423 | 30,945,000 |
| 2006/01/12 | 443 | 444 | 431 | 434 | 17,374,000 |
| 2006/01/11 | 448 | 449 | 430 | 444 | 15,142,000 |
| 2006/01/10 | 458 | 458 | 450 | 450 | 13,585,000 |
| 2006/01/06 | 457 | 459 | 454 | 456 | 9,091,000 |
| 2006/01/05 | 454 | 460 | 453 | 455 | 13,965,000 |
| 2006/01/04 | 454 | 454 | 449 | 451 | 4,091,000 |