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 |
|---|---|---|---|---|---|
| 2009/12/30 | 179 | 179 | 173 | 173 | 7,163,000 |
| 2009/12/29 | 175 | 177 | 174 | 177 | 8,117,000 |
| 2009/12/28 | 173 | 176 | 173 | 176 | 9,766,000 |
| 2009/12/25 | 173 | 174 | 170 | 170 | 5,245,000 |
| 2009/12/24 | 175 | 175 | 171 | 172 | 9,629,000 |
| 2009/12/22 | 166 | 174 | 166 | 172 | 21,661,000 |
| 2009/12/21 | 161 | 163 | 160 | 161 | 5,784,000 |
| 2009/12/18 | 162 | 162 | 158 | 161 | 10,227,000 |
| 2009/12/17 | 163 | 165 | 161 | 162 | 12,470,000 |
| 2009/12/16 | 168 | 170 | 160 | 161 | 13,882,000 |
| 2009/12/15 | 167 | 167 | 164 | 166 | 6,023,000 |
| 2009/12/14 | 166 | 169 | 165 | 166 | 10,711,000 |
| 2009/12/11 | 161 | 167 | 160 | 165 | 16,237,000 |
| 2009/12/10 | 164 | 168 | 160 | 160 | 13,428,000 |
| 2009/12/09 | 168 | 170 | 165 | 167 | 14,239,000 |
| 2009/12/08 | 171 | 173 | 169 | 173 | 9,448,000 |
| 2009/12/07 | 177 | 180 | 175 | 177 | 14,579,000 |
| 2009/12/04 | 176 | 176 | 167 | 171 | 19,831,000 |
| 2009/12/03 | 174 | 178 | 173 | 174 | 26,313,000 |
| 2009/12/02 | 156 | 166 | 156 | 166 | 24,538,000 |
| 2009/12/01 | 147 | 160 | 144 | 160 | 26,494,000 |
| 2009/11/30 | 146 | 148 | 145 | 148 | 12,426,000 |
| 2009/11/27 | 140 | 145 | 138 | 143 | 21,773,000 |
| 2009/11/26 | 146 | 147 | 142 | 142 | 18,251,000 |
| 2009/11/25 | 150 | 152 | 148 | 149 | 16,265,000 |
| 2009/11/24 | 152 | 153 | 147 | 151 | 22,791,000 |
| 2009/11/20 | 148 | 152 | 146 | 150 | 16,274,000 |
| 2009/11/19 | 159 | 159 | 147 | 152 | 23,400,000 |
| 2009/11/18 | 159 | 161 | 156 | 159 | 13,227,000 |
| 2009/11/17 | 169 | 170 | 162 | 162 | 14,409,000 |
| 2009/11/16 | 174 | 175 | 166 | 167 | 11,410,000 |
| 2009/11/13 | 173 | 175 | 172 | 173 | 13,712,000 |
| 2009/11/12 | 181 | 182 | 170 | 172 | 17,964,000 |
| 2009/11/11 | 183 | 184 | 177 | 177 | 14,402,000 |
| 2009/11/10 | 191 | 192 | 184 | 185 | 13,212,000 |
| 2009/11/09 | 186 | 193 | 184 | 193 | 8,921,000 |
| 2009/11/06 | 191 | 192 | 187 | 188 | 6,499,000 |
| 2009/11/05 | 190 | 192 | 187 | 188 | 8,536,000 |
| 2009/11/04 | 190 | 192 | 188 | 190 | 7,623,000 |
| 2009/11/02 | 191 | 194 | 190 | 191 | 8,166,000 |
| 2009/10/30 | 198 | 200 | 196 | 198 | 10,891,000 |
| 2009/10/29 | 196 | 198 | 191 | 193 | 32,048,000 |
| 2009/10/28 | 205 | 207 | 200 | 200 | 11,440,000 |
| 2009/10/27 | 211 | 212 | 202 | 202 | 11,887,000 |
| 2009/10/26 | 209 | 213 | 206 | 212 | 14,811,000 |
| 2009/10/23 | 206 | 209 | 204 | 208 | 11,104,000 |
| 2009/10/22 | 201 | 205 | 200 | 205 | 9,136,000 |
| 2009/10/21 | 203 | 204 | 200 | 204 | 12,591,000 |
| 2009/10/20 | 206 | 207 | 201 | 204 | 11,044,000 |
| 2009/10/19 | 198 | 203 | 195 | 203 | 8,089,000 |
| 2009/10/16 | 204 | 205 | 199 | 200 | 9,413,000 |
| 2009/10/15 | 205 | 206 | 200 | 202 | 11,593,000 |
| 2009/10/14 | 200 | 200 | 193 | 197 | 14,122,000 |
| 2009/10/13 | 200 | 206 | 200 | 202 | 17,385,000 |
| 2009/10/09 | 195 | 197 | 191 | 197 | 13,675,000 |
| 2009/10/08 | 191 | 194 | 188 | 193 | 15,772,000 |
| 2009/10/07 | 182 | 190 | 181 | 189 | 23,207,000 |
| 2009/10/06 | 175 | 179 | 171 | 175 | 22,804,000 |
| 2009/10/05 | 171 | 173 | 163 | 167 | 22,199,000 |
| 2009/10/02 | 172 | 175 | 171 | 172 | 19,424,000 |
| 2009/10/01 | 186 | 188 | 180 | 182 | 15,343,000 |
| 2009/09/30 | 187 | 190 | 186 | 190 | 21,764,000 |
| 2009/09/29 | 195 | 196 | 186 | 186 | 15,489,000 |
| 2009/09/28 | 193 | 195 | 189 | 192 | 16,417,000 |
| 2009/09/25 | 207 | 209 | 203 | 203 | 9,282,000 |
| 2009/09/24 | 207 | 211 | 203 | 209 | 17,325,000 |
| 2009/09/18 | 208 | 209 | 199 | 202 | 21,446,000 |
| 2009/09/17 | 203 | 208 | 203 | 208 | 21,361,000 |
| 2009/09/16 | 197 | 202 | 195 | 200 | 16,262,000 |
| 2009/09/15 | 195 | 201 | 194 | 196 | 19,624,000 |
| 2009/09/14 | 196 | 198 | 193 | 194 | 18,602,000 |
| 2009/09/11 | 210 | 210 | 199 | 200 | 21,643,000 |
| 2009/09/10 | 204 | 208 | 203 | 207 | 20,974,000 |
| 2009/09/09 | 206 | 207 | 202 | 202 | 16,871,000 |
| 2009/09/08 | 214 | 215 | 208 | 211 | 9,409,000 |
| 2009/09/07 | 212 | 216 | 211 | 214 | 13,870,000 |
| 2009/09/04 | 208 | 214 | 207 | 207 | 17,430,000 |
| 2009/09/03 | 217 | 218 | 208 | 208 | 20,197,000 |
| 2009/09/02 | 216 | 220 | 216 | 219 | 20,379,000 |
| 2009/09/01 | 217 | 224 | 215 | 224 | 25,909,000 |
| 2009/08/31 | 225 | 229 | 213 | 216 | 28,194,000 |
| 2009/08/28 | 215 | 226 | 215 | 222 | 40,086,000 |
| 2009/08/27 | 215 | 216 | 206 | 213 | 32,260,000 |
| 2009/08/26 | 225 | 226 | 215 | 218 | 35,175,000 |
| 2009/08/25 | 221 | 228 | 218 | 225 | 68,070,000 |
| 2009/08/24 | 206 | 222 | 206 | 219 | 61,539,000 |
| 2009/08/21 | 202 | 205 | 194 | 202 | 48,272,000 |
| 2009/08/20 | 197 | 200 | 195 | 197 | 41,646,000 |
| 2009/08/19 | 186 | 192 | 185 | 187 | 29,854,000 |
| 2009/08/18 | 176 | 184 | 175 | 184 | 20,586,000 |
| 2009/08/17 | 185 | 186 | 181 | 183 | 22,420,000 |
| 2009/08/14 | 181 | 187 | 180 | 184 | 22,423,000 |
| 2009/08/13 | 181 | 182 | 177 | 180 | 11,210,000 |
| 2009/08/12 | 181 | 183 | 174 | 176 | 20,967,000 |
| 2009/08/11 | 182 | 187 | 180 | 185 | 19,881,000 |
| 2009/08/10 | 180 | 183 | 179 | 183 | 21,307,000 |
| 2009/08/07 | 172 | 176 | 168 | 176 | 18,523,000 |
| 2009/08/06 | 163 | 175 | 162 | 174 | 31,499,000 |
| 2009/08/05 | 169 | 170 | 159 | 163 | 25,033,000 |
| 2009/08/04 | 175 | 178 | 168 | 171 | 24,911,000 |
| 2009/08/03 | 168 | 172 | 167 | 171 | 10,093,000 |
| 2009/07/31 | 170 | 172 | 168 | 169 | 18,977,000 |
| 2009/07/30 | 163 | 168 | 162 | 168 | 18,695,000 |
| 2009/07/29 | 158 | 160 | 157 | 160 | 13,125,000 |
| 2009/07/28 | 156 | 162 | 155 | 159 | 36,331,000 |
| 2009/07/27 | 149 | 153 | 148 | 152 | 15,510,000 |
| 2009/07/24 | 148 | 149 | 145 | 148 | 12,581,000 |
| 2009/07/23 | 141 | 146 | 140 | 143 | 25,596,000 |
| 2009/07/22 | 140 | 143 | 137 | 143 | 14,536,000 |
| 2009/07/21 | 134 | 143 | 134 | 142 | 19,406,000 |
| 2009/07/17 | 134 | 136 | 129 | 131 | 18,652,000 |
| 2009/07/16 | 143 | 144 | 133 | 133 | 14,809,000 |
| 2009/07/15 | 137 | 138 | 133 | 136 | 8,787,000 |
| 2009/07/14 | 133 | 140 | 133 | 137 | 19,417,000 |
| 2009/07/13 | 131 | 133 | 125 | 125 | 12,663,000 |
| 2009/07/10 | 138 | 141 | 135 | 135 | 16,075,000 |
| 2009/07/09 | 140 | 144 | 138 | 140 | 11,895,000 |
| 2009/07/08 | 144 | 146 | 140 | 145 | 14,387,000 |
| 2009/07/07 | 153 | 154 | 144 | 148 | 15,171,000 |
| 2009/07/06 | 155 | 157 | 153 | 155 | 9,993,000 |
| 2009/07/03 | 154 | 157 | 151 | 156 | 10,200,000 |
| 2009/07/02 | 157 | 158 | 155 | 156 | 9,383,000 |
| 2009/07/01 | 153 | 158 | 153 | 155 | 13,375,000 |
| 2009/06/30 | 157 | 159 | 154 | 155 | 12,567,000 |
| 2009/06/29 | 154 | 157 | 153 | 155 | 14,290,000 |
| 2009/06/26 | 157 | 160 | 155 | 158 | 12,026,000 |
| 2009/06/25 | 149 | 158 | 147 | 155 | 23,265,000 |
| 2009/06/24 | 151 | 153 | 147 | 148 | 13,408,000 |
| 2009/06/23 | 153 | 154 | 150 | 151 | 13,998,000 |
| 2009/06/22 | 155 | 158 | 152 | 157 | 11,416,000 |
| 2009/06/19 | 159 | 161 | 155 | 157 | 12,177,000 |
| 2009/06/18 | 162 | 163 | 155 | 156 | 10,950,000 |
| 2009/06/17 | 156 | 165 | 156 | 164 | 10,269,000 |
| 2009/06/16 | 168 | 168 | 161 | 161 | 13,110,000 |
| 2009/06/15 | 174 | 175 | 170 | 170 | 7,928,000 |
| 2009/06/12 | 177 | 178 | 170 | 171 | 25,726,000 |
| 2009/06/11 | 174 | 176 | 170 | 176 | 15,995,000 |
| 2009/06/10 | 171 | 175 | 170 | 175 | 14,706,000 |
| 2009/06/09 | 177 | 177 | 170 | 172 | 19,308,000 |
| 2009/06/08 | 172 | 179 | 172 | 178 | 33,372,000 |
| 2009/06/05 | 160 | 167 | 160 | 167 | 27,256,000 |
| 2009/06/04 | 161 | 162 | 155 | 157 | 15,955,000 |
| 2009/06/03 | 162 | 164 | 161 | 162 | 8,916,000 |
| 2009/06/02 | 168 | 169 | 162 | 162 | 16,381,000 |
| 2009/06/01 | 163 | 165 | 159 | 163 | 15,691,000 |
| 2009/05/29 | 164 | 166 | 161 | 163 | 27,645,000 |
| 2009/05/28 | 152 | 160 | 151 | 159 | 22,643,000 |
| 2009/05/27 | 154 | 156 | 153 | 155 | 10,629,000 |
| 2009/05/26 | 153 | 154 | 151 | 151 | 12,260,000 |
| 2009/05/25 | 158 | 159 | 152 | 153 | 17,837,000 |
| 2009/05/22 | 157 | 161 | 156 | 159 | 12,017,000 |
| 2009/05/21 | 161 | 162 | 158 | 161 | 18,850,000 |
| 2009/05/20 | 165 | 166 | 161 | 162 | 15,068,000 |
| 2009/05/19 | 170 | 170 | 165 | 166 | 11,444,000 |
| 2009/05/18 | 164 | 165 | 160 | 161 | 11,249,000 |
| 2009/05/15 | 164 | 170 | 164 | 169 | 11,648,000 |
| 2009/05/14 | 165 | 167 | 162 | 163 | 12,187,000 |
| 2009/05/13 | 178 | 182 | 172 | 174 | 18,819,000 |
| 2009/05/12 | 186 | 187 | 177 | 177 | 21,297,000 |
| 2009/05/11 | 193 | 195 | 188 | 191 | 16,552,000 |
| 2009/05/08 | 184 | 190 | 182 | 190 | 21,613,000 |
| 2009/05/07 | 184 | 186 | 180 | 185 | 21,899,000 |
| 2009/05/01 | 165 | 170 | 164 | 170 | 17,370,000 |
| 2009/04/30 | 159 | 164 | 158 | 163 | 19,105,000 |
| 2009/04/28 | 156 | 162 | 153 | 154 | 23,778,000 |
| 2009/04/27 | 166 | 167 | 154 | 157 | 22,521,000 |
| 2009/04/24 | 167 | 170 | 163 | 165 | 28,810,000 |
| 2009/04/23 | 164 | 168 | 160 | 166 | 25,571,000 |
| 2009/04/22 | 163 | 164 | 159 | 160 | 11,427,000 |
| 2009/04/21 | 156 | 162 | 156 | 161 | 15,590,000 |
| 2009/04/20 | 161 | 166 | 158 | 165 | 24,194,000 |
| 2009/04/17 | 160 | 162 | 153 | 156 | 24,484,000 |
| 2009/04/16 | 164 | 166 | 153 | 153 | 22,095,000 |
| 2009/04/15 | 154 | 167 | 154 | 158 | 38,586,000 |
| 2009/04/14 | 170 | 173 | 153 | 164 | 50,743,000 |
| 2009/04/13 | 156 | 167 | 155 | 165 | 32,827,000 |
| 2009/04/10 | 153 | 163 | 147 | 155 | 42,531,000 |
| 2009/04/09 | 132 | 138 | 131 | 138 | 16,385,000 |
| 2009/04/08 | 137 | 139 | 125 | 126 | 32,989,000 |
| 2009/04/07 | 138 | 145 | 136 | 142 | 22,058,000 |
| 2009/04/06 | 133 | 142 | 133 | 139 | 28,357,000 |
| 2009/04/03 | 137 | 139 | 128 | 128 | 31,090,000 |
| 2009/04/02 | 128 | 135 | 127 | 132 | 44,781,000 |
| 2009/04/01 | 121 | 125 | 120 | 125 | 14,805,000 |
| 2009/03/31 | 117 | 122 | 116 | 119 | 9,772,000 |
| 2009/03/30 | 126 | 129 | 117 | 117 | 14,921,000 |
| 2009/03/27 | 123 | 127 | 122 | 126 | 20,711,000 |
| 2009/03/26 | 120 | 122 | 116 | 120 | 10,101,000 |
| 2009/03/25 | 117 | 120 | 115 | 119 | 12,102,000 |
| 2009/03/24 | 116 | 120 | 115 | 119 | 16,620,000 |
| 2009/03/23 | 107 | 112 | 104 | 111 | 12,565,000 |
| 2009/03/19 | 111 | 112 | 106 | 108 | 10,734,000 |
| 2009/03/18 | 118 | 120 | 110 | 110 | 18,903,000 |
| 2009/03/17 | 109 | 116 | 108 | 116 | 18,522,000 |
| 2009/03/16 | 103 | 109 | 103 | 107 | 13,166,000 |
| 2009/03/13 | 100 | 102 | 100 | 102 | 12,054,000 |
| 2009/03/12 | 102 | 103 | 99 | 99 | 7,497,000 |
| 2009/03/11 | 101 | 103 | 100 | 102 | 9,417,000 |
| 2009/03/10 | 99 | 99 | 97 | 97 | 4,781,000 |
| 2009/03/09 | 101 | 101 | 98 | 98 | 6,984,000 |
| 2009/03/06 | 98 | 101 | 97 | 99 | 10,753,000 |
| 2009/03/05 | 102 | 107 | 102 | 103 | 17,282,000 |
| 2009/03/04 | 94 | 103 | 93 | 101 | 17,239,000 |
| 2009/03/03 | 89 | 96 | 88 | 94 | 11,299,000 |
| 2009/03/02 | 95 | 96 | 90 | 90 | 12,543,000 |
| 2009/02/27 | 101 | 101 | 97 | 97 | 8,793,000 |
| 2009/02/26 | 99 | 102 | 98 | 100 | 9,101,000 |
| 2009/02/25 | 100 | 101 | 97 | 97 | 10,183,000 |
| 2009/02/24 | 89 | 98 | 88 | 97 | 11,297,000 |
| 2009/02/23 | 92 | 94 | 88 | 92 | 15,640,000 |
| 2009/02/20 | 99 | 99 | 96 | 96 | 14,356,000 |
| 2009/02/19 | 103 | 105 | 99 | 100 | 16,383,000 |
| 2009/02/18 | 102 | 104 | 101 | 102 | 11,198,000 |
| 2009/02/17 | 106 | 107 | 102 | 104 | 11,759,000 |
| 2009/02/16 | 106 | 107 | 105 | 107 | 7,039,000 |
| 2009/02/13 | 107 | 108 | 104 | 107 | 11,563,000 |
| 2009/02/12 | 104 | 106 | 104 | 106 | 7,087,000 |
| 2009/02/10 | 110 | 111 | 104 | 104 | 14,515,000 |
| 2009/02/09 | 117 | 118 | 106 | 107 | 13,928,000 |
| 2009/02/06 | 115 | 116 | 110 | 112 | 18,238,000 |
| 2009/02/05 | 111 | 114 | 108 | 108 | 15,365,000 |
| 2009/02/04 | 107 | 112 | 105 | 112 | 18,496,000 |
| 2009/02/03 | 106 | 108 | 103 | 103 | 14,698,000 |
| 2009/02/02 | 105 | 109 | 103 | 104 | 13,946,000 |
| 2009/01/30 | 107 | 108 | 106 | 107 | 6,880,000 |
| 2009/01/29 | 114 | 115 | 108 | 110 | 10,749,000 |
| 2009/01/28 | 109 | 112 | 106 | 110 | 10,339,000 |
| 2009/01/27 | 106 | 110 | 103 | 108 | 19,503,000 |
| 2009/01/26 | 107 | 108 | 103 | 104 | 8,894,000 |
| 2009/01/23 | 106 | 110 | 106 | 107 | 8,587,000 |
| 2009/01/22 | 112 | 113 | 107 | 109 | 13,913,000 |
| 2009/01/21 | 111 | 113 | 109 | 110 | 21,545,000 |
| 2009/01/20 | 121 | 121 | 116 | 118 | 17,771,000 |
| 2009/01/19 | 126 | 128 | 122 | 123 | 12,255,000 |
| 2009/01/16 | 125 | 126 | 121 | 125 | 20,764,000 |
| 2009/01/15 | 123 | 127 | 121 | 121 | 25,075,000 |
| 2009/01/14 | 127 | 137 | 126 | 133 | 17,734,000 |
| 2009/01/13 | 132 | 133 | 128 | 128 | 15,248,000 |
| 2009/01/09 | 145 | 148 | 139 | 142 | 19,011,000 |
| 2009/01/08 | 139 | 154 | 136 | 148 | 38,207,000 |
| 2009/01/07 | 134 | 151 | 133 | 149 | 43,704,000 |
| 2009/01/06 | 119 | 127 | 117 | 126 | 20,992,000 |
| 2009/01/05 | 120 | 120 | 116 | 117 | 7,503,000 |