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 |
|---|---|---|---|---|---|
| 2010/12/30 | 374 | 375 | 368 | 369 | 8,398,000 |
| 2010/12/29 | 375 | 378 | 374 | 375 | 6,759,000 |
| 2010/12/28 | 372 | 378 | 371 | 374 | 9,936,000 |
| 2010/12/27 | 373 | 377 | 373 | 375 | 6,017,000 |
| 2010/12/24 | 374 | 376 | 371 | 374 | 11,900,000 |
| 2010/12/22 | 382 | 383 | 376 | 378 | 17,767,000 |
| 2010/12/21 | 381 | 385 | 379 | 383 | 31,020,000 |
| 2010/12/20 | 378 | 381 | 375 | 377 | 16,295,000 |
| 2010/12/17 | 375 | 381 | 374 | 380 | 23,744,000 |
| 2010/12/16 | 374 | 374 | 370 | 372 | 10,360,000 |
| 2010/12/15 | 373 | 378 | 373 | 374 | 12,547,000 |
| 2010/12/14 | 368 | 377 | 368 | 375 | 17,119,000 |
| 2010/12/13 | 368 | 370 | 364 | 369 | 16,158,000 |
| 2010/12/10 | 375 | 377 | 364 | 367 | 30,634,000 |
| 2010/12/09 | 380 | 382 | 377 | 380 | 11,579,000 |
| 2010/12/08 | 373 | 378 | 372 | 378 | 17,250,000 |
| 2010/12/07 | 370 | 376 | 362 | 371 | 26,653,000 |
| 2010/12/06 | 372 | 374 | 368 | 369 | 17,728,000 |
| 2010/12/03 | 382 | 382 | 372 | 376 | 17,460,000 |
| 2010/12/02 | 384 | 385 | 378 | 381 | 17,217,000 |
| 2010/12/01 | 369 | 376 | 367 | 376 | 19,429,000 |
| 2010/11/30 | 380 | 380 | 371 | 373 | 17,718,000 |
| 2010/11/29 | 383 | 384 | 377 | 380 | 11,003,000 |
| 2010/11/26 | 385 | 385 | 374 | 378 | 26,889,000 |
| 2010/11/25 | 377 | 390 | 375 | 386 | 40,943,000 |
| 2010/11/24 | 351 | 372 | 351 | 371 | 32,966,000 |
| 2010/11/22 | 349 | 360 | 347 | 358 | 25,930,000 |
| 2010/11/19 | 350 | 351 | 345 | 346 | 18,048,000 |
| 2010/11/18 | 342 | 345 | 338 | 345 | 21,751,000 |
| 2010/11/17 | 337 | 345 | 337 | 344 | 17,126,000 |
| 2010/11/16 | 344 | 345 | 338 | 342 | 19,365,000 |
| 2010/11/15 | 339 | 343 | 335 | 342 | 16,562,000 |
| 2010/11/12 | 341 | 344 | 335 | 335 | 20,004,000 |
| 2010/11/11 | 347 | 348 | 343 | 345 | 14,241,000 |
| 2010/11/10 | 345 | 348 | 339 | 343 | 21,660,000 |
| 2010/11/09 | 341 | 345 | 338 | 338 | 38,255,000 |
| 2010/11/08 | 325 | 331 | 324 | 331 | 18,654,000 |
| 2010/11/05 | 316 | 322 | 315 | 316 | 21,934,000 |
| 2010/11/04 | 312 | 320 | 307 | 309 | 23,382,000 |
| 2010/11/02 | 305 | 308 | 303 | 306 | 12,086,000 |
| 2010/11/01 | 310 | 314 | 306 | 309 | 12,474,000 |
| 2010/10/29 | 315 | 317 | 305 | 310 | 28,997,000 |
| 2010/10/28 | 322 | 324 | 318 | 319 | 24,077,000 |
| 2010/10/27 | 313 | 325 | 311 | 323 | 34,668,000 |
| 2010/10/26 | 308 | 313 | 308 | 310 | 17,489,000 |
| 2010/10/25 | 310 | 312 | 304 | 307 | 14,704,000 |
| 2010/10/22 | 309 | 312 | 307 | 309 | 16,609,000 |
| 2010/10/21 | 309 | 311 | 303 | 306 | 30,876,000 |
| 2010/10/20 | 308 | 309 | 301 | 308 | 28,239,000 |
| 2010/10/19 | 310 | 315 | 303 | 314 | 34,948,000 |
| 2010/10/18 | 323 | 326 | 311 | 314 | 23,264,000 |
| 2010/10/15 | 327 | 327 | 321 | 322 | 18,950,000 |
| 2010/10/14 | 333 | 336 | 323 | 327 | 32,563,000 |
| 2010/10/13 | 324 | 330 | 324 | 326 | 25,686,000 |
| 2010/10/12 | 326 | 331 | 318 | 321 | 18,807,000 |
| 2010/10/08 | 328 | 330 | 321 | 324 | 22,546,000 |
| 2010/10/07 | 338 | 340 | 331 | 333 | 18,982,000 |
| 2010/10/06 | 335 | 340 | 331 | 339 | 35,926,000 |
| 2010/10/05 | 340 | 343 | 326 | 333 | 42,702,000 |
| 2010/10/04 | 330 | 343 | 329 | 339 | 43,578,000 |
| 2010/10/01 | 324 | 331 | 321 | 328 | 40,616,000 |
| 2010/09/30 | 323 | 326 | 318 | 322 | 33,777,000 |
| 2010/09/29 | 311 | 324 | 311 | 320 | 32,291,000 |
| 2010/09/28 | 306 | 314 | 305 | 311 | 24,406,000 |
| 2010/09/27 | 298 | 308 | 297 | 307 | 24,602,000 |
| 2010/09/24 | 294 | 304 | 294 | 297 | 17,296,000 |
| 2010/09/22 | 303 | 304 | 298 | 301 | 17,617,000 |
| 2010/09/21 | 309 | 311 | 306 | 306 | 17,070,000 |
| 2010/09/17 | 307 | 309 | 305 | 305 | 19,886,000 |
| 2010/09/16 | 303 | 306 | 301 | 303 | 23,816,000 |
| 2010/09/15 | 298 | 303 | 295 | 300 | 29,085,000 |
| 2010/09/14 | 296 | 301 | 294 | 300 | 15,755,000 |
| 2010/09/13 | 297 | 298 | 294 | 296 | 10,347,000 |
| 2010/09/10 | 292 | 297 | 291 | 292 | 21,633,000 |
| 2010/09/09 | 292 | 294 | 290 | 291 | 11,711,000 |
| 2010/09/08 | 288 | 289 | 282 | 287 | 19,997,000 |
| 2010/09/07 | 293 | 298 | 292 | 293 | 16,544,000 |
| 2010/09/06 | 294 | 295 | 292 | 293 | 16,275,000 |
| 2010/09/03 | 288 | 292 | 286 | 289 | 12,638,000 |
| 2010/09/02 | 291 | 293 | 287 | 288 | 20,776,000 |
| 2010/09/01 | 280 | 288 | 279 | 285 | 22,524,000 |
| 2010/08/31 | 285 | 287 | 278 | 279 | 23,281,000 |
| 2010/08/30 | 292 | 294 | 288 | 289 | 19,353,000 |
| 2010/08/27 | 274 | 288 | 273 | 287 | 26,597,000 |
| 2010/08/26 | 287 | 287 | 275 | 277 | 34,085,000 |
| 2010/08/25 | 282 | 291 | 280 | 284 | 49,588,000 |
| 2010/08/24 | 277 | 290 | 273 | 286 | 49,056,000 |
| 2010/08/23 | 280 | 284 | 279 | 280 | 28,406,000 |
| 2010/08/20 | 272 | 281 | 271 | 278 | 25,196,000 |
| 2010/08/19 | 270 | 278 | 269 | 277 | 23,105,000 |
| 2010/08/18 | 269 | 272 | 266 | 270 | 21,652,000 |
| 2010/08/17 | 262 | 266 | 261 | 265 | 14,080,000 |
| 2010/08/16 | 264 | 266 | 259 | 264 | 18,938,000 |
| 2010/08/13 | 266 | 272 | 262 | 270 | 22,564,000 |
| 2010/08/12 | 260 | 265 | 256 | 265 | 28,319,000 |
| 2010/08/11 | 272 | 275 | 267 | 268 | 21,899,000 |
| 2010/08/10 | 279 | 281 | 273 | 277 | 33,082,000 |
| 2010/08/09 | 272 | 276 | 271 | 273 | 23,005,000 |
| 2010/08/06 | 262 | 277 | 260 | 276 | 40,431,000 |
| 2010/08/05 | 265 | 269 | 264 | 264 | 48,412,000 |
| 2010/08/04 | 254 | 255 | 248 | 249 | 15,683,000 |
| 2010/08/03 | 257 | 258 | 250 | 255 | 13,280,000 |
| 2010/08/02 | 253 | 258 | 250 | 252 | 12,478,000 |
| 2010/07/30 | 257 | 257 | 250 | 254 | 15,974,000 |
| 2010/07/29 | 256 | 261 | 255 | 258 | 13,046,000 |
| 2010/07/28 | 255 | 263 | 252 | 260 | 21,391,000 |
| 2010/07/27 | 252 | 256 | 248 | 250 | 17,079,000 |
| 2010/07/26 | 257 | 258 | 252 | 253 | 11,569,000 |
| 2010/07/23 | 253 | 255 | 249 | 254 | 19,943,000 |
| 2010/07/22 | 250 | 251 | 240 | 245 | 38,253,000 |
| 2010/07/21 | 273 | 274 | 248 | 251 | 56,403,000 |
| 2010/07/20 | 259 | 268 | 258 | 265 | 19,972,000 |
| 2010/07/16 | 274 | 275 | 263 | 267 | 27,565,000 |
| 2010/07/15 | 276 | 279 | 272 | 279 | 28,868,000 |
| 2010/07/14 | 270 | 280 | 270 | 277 | 26,860,000 |
| 2010/07/13 | 268 | 271 | 262 | 263 | 15,304,000 |
| 2010/07/12 | 268 | 274 | 266 | 269 | 17,651,000 |
| 2010/07/09 | 267 | 271 | 263 | 270 | 19,732,000 |
| 2010/07/08 | 271 | 273 | 264 | 266 | 22,853,000 |
| 2010/07/07 | 269 | 272 | 260 | 263 | 24,283,000 |
| 2010/07/06 | 258 | 271 | 255 | 271 | 23,783,000 |
| 2010/07/05 | 262 | 267 | 260 | 263 | 11,991,000 |
| 2010/07/02 | 260 | 265 | 257 | 263 | 23,655,000 |
| 2010/07/01 | 266 | 267 | 256 | 258 | 24,332,000 |
| 2010/06/30 | 264 | 270 | 262 | 270 | 28,284,000 |
| 2010/06/29 | 277 | 283 | 269 | 272 | 25,021,000 |
| 2010/06/28 | 281 | 283 | 278 | 279 | 15,637,000 |
| 2010/06/25 | 288 | 290 | 282 | 285 | 20,119,000 |
| 2010/06/24 | 293 | 298 | 290 | 294 | 18,466,000 |
| 2010/06/23 | 295 | 296 | 291 | 296 | 18,844,000 |
| 2010/06/22 | 308 | 313 | 300 | 302 | 26,778,000 |
| 2010/06/21 | 300 | 312 | 300 | 312 | 26,805,000 |
| 2010/06/18 | 296 | 301 | 294 | 296 | 15,032,000 |
| 2010/06/17 | 304 | 307 | 297 | 300 | 18,802,000 |
| 2010/06/16 | 309 | 312 | 303 | 304 | 21,507,000 |
| 2010/06/15 | 293 | 303 | 292 | 301 | 30,599,000 |
| 2010/06/14 | 289 | 296 | 288 | 296 | 21,828,000 |
| 2010/06/11 | 288 | 290 | 283 | 284 | 26,518,000 |
| 2010/06/10 | 283 | 284 | 272 | 281 | 31,935,000 |
| 2010/06/09 | 285 | 286 | 277 | 279 | 31,891,000 |
| 2010/06/08 | 278 | 290 | 277 | 287 | 31,028,000 |
| 2010/06/07 | 279 | 282 | 275 | 276 | 32,645,000 |
| 2010/06/04 | 289 | 291 | 285 | 291 | 34,969,000 |
| 2010/06/03 | 274 | 289 | 274 | 289 | 48,203,000 |
| 2010/06/02 | 270 | 277 | 263 | 265 | 35,016,000 |
| 2010/06/01 | 280 | 281 | 270 | 273 | 23,889,000 |
| 2010/05/31 | 283 | 292 | 282 | 282 | 25,338,000 |
| 2010/05/28 | 288 | 290 | 278 | 284 | 32,551,000 |
| 2010/05/27 | 261 | 281 | 255 | 280 | 44,921,000 |
| 2010/05/26 | 269 | 273 | 257 | 265 | 34,270,000 |
| 2010/05/25 | 280 | 281 | 260 | 266 | 41,633,000 |
| 2010/05/24 | 280 | 285 | 269 | 281 | 38,615,000 |
| 2010/05/21 | 271 | 280 | 269 | 279 | 56,424,000 |
| 2010/05/20 | 297 | 299 | 282 | 285 | 51,921,000 |
| 2010/05/19 | 284 | 303 | 281 | 300 | 54,152,000 |
| 2010/05/18 | 302 | 303 | 283 | 287 | 46,639,000 |
| 2010/05/17 | 307 | 311 | 294 | 298 | 43,967,000 |
| 2010/05/14 | 320 | 325 | 308 | 311 | 60,327,000 |
| 2010/05/13 | 306 | 329 | 306 | 328 | 75,396,000 |
| 2010/05/12 | 290 | 303 | 289 | 302 | 50,758,000 |
| 2010/05/11 | 290 | 294 | 279 | 284 | 21,574,000 |
| 2010/05/10 | 277 | 287 | 276 | 282 | 17,031,000 |
| 2010/05/07 | 266 | 282 | 259 | 279 | 26,351,000 |
| 2010/05/06 | 292 | 295 | 281 | 282 | 25,417,000 |
| 2010/04/30 | 305 | 310 | 301 | 303 | 15,826,000 |
| 2010/04/28 | 288 | 307 | 288 | 305 | 26,891,000 |
| 2010/04/27 | 295 | 297 | 294 | 296 | 12,004,000 |
| 2010/04/26 | 290 | 298 | 289 | 296 | 22,605,000 |
| 2010/04/23 | 277 | 287 | 276 | 286 | 32,347,000 |
| 2010/04/22 | 275 | 278 | 273 | 276 | 10,953,000 |
| 2010/04/21 | 278 | 279 | 274 | 276 | 14,456,000 |
| 2010/04/20 | 273 | 279 | 271 | 274 | 44,137,000 |
| 2010/04/19 | 264 | 265 | 261 | 262 | 10,194,000 |
| 2010/04/16 | 271 | 273 | 267 | 270 | 13,352,000 |
| 2010/04/15 | 268 | 272 | 267 | 272 | 14,338,000 |
| 2010/04/14 | 265 | 267 | 261 | 265 | 19,154,000 |
| 2010/04/13 | 270 | 273 | 262 | 264 | 35,485,000 |
| 2010/04/12 | 257 | 257 | 254 | 256 | 8,437,000 |
| 2010/04/09 | 252 | 256 | 251 | 255 | 13,365,000 |
| 2010/04/08 | 251 | 253 | 250 | 250 | 6,737,000 |
| 2010/04/07 | 253 | 256 | 252 | 255 | 14,402,000 |
| 2010/04/06 | 263 | 263 | 249 | 250 | 18,487,000 |
| 2010/04/05 | 262 | 265 | 261 | 262 | 9,852,000 |
| 2010/04/02 | 258 | 260 | 257 | 259 | 12,118,000 |
| 2010/04/01 | 255 | 257 | 252 | 256 | 12,769,000 |
| 2010/03/31 | 254 | 257 | 252 | 253 | 16,477,000 |
| 2010/03/30 | 250 | 253 | 248 | 252 | 9,782,000 |
| 2010/03/29 | 248 | 251 | 247 | 251 | 4,717,000 |
| 2010/03/26 | 250 | 252 | 247 | 247 | 9,568,000 |
| 2010/03/25 | 248 | 254 | 247 | 250 | 21,046,000 |
| 2010/03/24 | 246 | 247 | 243 | 246 | 6,528,000 |
| 2010/03/23 | 243 | 247 | 241 | 245 | 11,297,000 |
| 2010/03/19 | 243 | 246 | 241 | 243 | 10,459,000 |
| 2010/03/18 | 249 | 249 | 238 | 240 | 20,699,000 |
| 2010/03/17 | 243 | 249 | 243 | 249 | 15,142,000 |
| 2010/03/16 | 244 | 245 | 240 | 241 | 11,732,000 |
| 2010/03/15 | 237 | 246 | 237 | 245 | 18,150,000 |
| 2010/03/12 | 234 | 238 | 233 | 236 | 31,730,000 |
| 2010/03/11 | 227 | 229 | 225 | 227 | 8,690,000 |
| 2010/03/10 | 225 | 228 | 223 | 228 | 11,154,000 |
| 2010/03/09 | 227 | 227 | 223 | 225 | 13,006,000 |
| 2010/03/08 | 230 | 231 | 223 | 226 | 23,785,000 |
| 2010/03/05 | 227 | 229 | 224 | 226 | 10,033,000 |
| 2010/03/04 | 226 | 228 | 223 | 224 | 9,518,000 |
| 2010/03/03 | 227 | 228 | 223 | 225 | 16,164,000 |
| 2010/03/02 | 226 | 230 | 223 | 230 | 17,835,000 |
| 2010/03/01 | 223 | 227 | 221 | 226 | 10,736,000 |
| 2010/02/26 | 223 | 226 | 221 | 223 | 26,087,000 |
| 2010/02/25 | 222 | 225 | 216 | 218 | 27,050,000 |
| 2010/02/24 | 218 | 220 | 216 | 216 | 14,555,000 |
| 2010/02/23 | 223 | 224 | 219 | 224 | 10,338,000 |
| 2010/02/22 | 225 | 226 | 221 | 224 | 18,117,000 |
| 2010/02/19 | 218 | 224 | 216 | 218 | 34,470,000 |
| 2010/02/18 | 213 | 217 | 212 | 215 | 24,145,000 |
| 2010/02/17 | 209 | 212 | 208 | 212 | 14,464,000 |
| 2010/02/16 | 205 | 207 | 203 | 206 | 9,030,000 |
| 2010/02/15 | 203 | 206 | 201 | 205 | 11,962,000 |
| 2010/02/12 | 207 | 208 | 202 | 202 | 12,755,000 |
| 2010/02/10 | 205 | 209 | 203 | 203 | 16,628,000 |
| 2010/02/09 | 200 | 205 | 199 | 203 | 27,786,000 |
| 2010/02/08 | 199 | 204 | 197 | 200 | 20,798,000 |
| 2010/02/05 | 197 | 202 | 195 | 195 | 25,726,000 |
| 2010/02/04 | 213 | 215 | 202 | 205 | 29,194,000 |
| 2010/02/03 | 205 | 213 | 204 | 210 | 25,219,000 |
| 2010/02/02 | 207 | 208 | 202 | 205 | 23,360,000 |
| 2010/02/01 | 195 | 196 | 191 | 193 | 15,873,000 |
| 2010/01/29 | 191 | 196 | 189 | 192 | 16,509,000 |
| 2010/01/28 | 191 | 197 | 190 | 194 | 12,947,000 |
| 2010/01/27 | 193 | 196 | 188 | 188 | 13,037,000 |
| 2010/01/26 | 197 | 201 | 193 | 193 | 13,524,000 |
| 2010/01/25 | 202 | 203 | 199 | 199 | 17,435,000 |
| 2010/01/22 | 203 | 207 | 202 | 205 | 22,105,000 |
| 2010/01/21 | 202 | 211 | 202 | 207 | 23,097,000 |
| 2010/01/20 | 208 | 210 | 202 | 204 | 19,878,000 |
| 2010/01/19 | 207 | 209 | 201 | 203 | 15,208,000 |
| 2010/01/18 | 205 | 206 | 202 | 205 | 13,473,000 |
| 2010/01/15 | 208 | 211 | 205 | 209 | 20,980,000 |
| 2010/01/14 | 204 | 209 | 204 | 209 | 18,933,000 |
| 2010/01/13 | 195 | 208 | 194 | 203 | 37,231,000 |
| 2010/01/12 | 187 | 200 | 185 | 199 | 29,273,000 |
| 2010/01/08 | 179 | 195 | 178 | 192 | 34,709,000 |
| 2010/01/07 | 181 | 182 | 175 | 176 | 7,778,000 |
| 2010/01/06 | 179 | 181 | 176 | 180 | 7,749,000 |
| 2010/01/05 | 182 | 185 | 178 | 179 | 14,786,000 |
| 2010/01/04 | 174 | 181 | 174 | 181 | 13,312,000 |