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 |
---|---|---|---|---|---|
2011/12/30 | 357 | 359 | 354 | 356 | 5,584,000 |
2011/12/29 | 355 | 362 | 353 | 360 | 8,232,000 |
2011/12/28 | 351 | 358 | 350 | 357 | 8,918,000 |
2011/12/27 | 353 | 354 | 348 | 350 | 5,661,000 |
2011/12/26 | 357 | 358 | 353 | 353 | 3,408,000 |
2011/12/22 | 354 | 356 | 350 | 352 | 4,321,000 |
2011/12/21 | 354 | 358 | 353 | 355 | 12,057,000 |
2011/12/20 | 348 | 353 | 347 | 351 | 8,052,000 |
2011/12/19 | 349 | 353 | 345 | 347 | 9,473,000 |
2011/12/16 | 342 | 349 | 342 | 348 | 13,397,000 |
2011/12/15 | 344 | 347 | 339 | 340 | 10,192,000 |
2011/12/14 | 346 | 349 | 342 | 344 | 7,837,000 |
2011/12/13 | 342 | 348 | 341 | 348 | 8,075,000 |
2011/12/12 | 354 | 354 | 348 | 349 | 8,913,000 |
2011/12/09 | 343 | 351 | 343 | 347 | 14,868,000 |
2011/12/08 | 353 | 354 | 346 | 349 | 12,367,000 |
2011/12/07 | 356 | 359 | 354 | 357 | 11,497,000 |
2011/12/06 | 353 | 356 | 347 | 352 | 11,469,000 |
2011/12/05 | 361 | 363 | 357 | 357 | 5,527,000 |
2011/12/02 | 355 | 360 | 353 | 359 | 8,282,000 |
2011/12/01 | 362 | 364 | 358 | 359 | 8,295,000 |
2011/11/30 | 358 | 360 | 351 | 354 | 9,270,000 |
2011/11/29 | 353 | 357 | 351 | 355 | 8,801,000 |
2011/11/28 | 345 | 351 | 344 | 349 | 9,945,000 |
2011/11/25 | 337 | 342 | 335 | 338 | 13,725,000 |
2011/11/24 | 333 | 346 | 332 | 339 | 11,888,000 |
2011/11/22 | 333 | 340 | 331 | 339 | 18,484,000 |
2011/11/21 | 338 | 341 | 333 | 337 | 11,771,000 |
2011/11/18 | 347 | 347 | 338 | 344 | 20,397,000 |
2011/11/17 | 349 | 354 | 344 | 352 | 16,457,000 |
2011/11/16 | 356 | 357 | 348 | 351 | 16,608,000 |
2011/11/15 | 357 | 364 | 354 | 355 | 13,197,000 |
2011/11/14 | 360 | 363 | 355 | 358 | 20,700,000 |
2011/11/11 | 348 | 357 | 347 | 355 | 12,972,000 |
2011/11/10 | 344 | 351 | 341 | 346 | 15,298,000 |
2011/11/09 | 353 | 360 | 349 | 352 | 34,039,000 |
2011/11/08 | 336 | 342 | 335 | 337 | 7,316,000 |
2011/11/07 | 340 | 340 | 333 | 337 | 6,623,000 |
2011/11/04 | 337 | 341 | 336 | 338 | 9,189,000 |
2011/11/02 | 334 | 337 | 330 | 333 | 10,670,000 |
2011/11/01 | 332 | 342 | 329 | 336 | 13,637,000 |
2011/10/31 | 334 | 348 | 332 | 340 | 21,510,000 |
2011/10/28 | 330 | 330 | 325 | 328 | 12,105,000 |
2011/10/27 | 319 | 323 | 316 | 323 | 9,385,000 |
2011/10/26 | 311 | 318 | 309 | 315 | 7,478,000 |
2011/10/25 | 318 | 319 | 312 | 314 | 8,705,000 |
2011/10/24 | 312 | 317 | 311 | 314 | 6,753,000 |
2011/10/21 | 313 | 315 | 307 | 307 | 8,375,000 |
2011/10/20 | 319 | 319 | 308 | 312 | 13,146,000 |
2011/10/19 | 324 | 327 | 319 | 322 | 13,642,000 |
2011/10/18 | 314 | 326 | 313 | 324 | 10,383,000 |
2011/10/17 | 324 | 326 | 321 | 322 | 7,196,000 |
2011/10/14 | 322 | 327 | 319 | 321 | 14,352,000 |
2011/10/13 | 318 | 324 | 317 | 322 | 12,271,000 |
2011/10/12 | 308 | 315 | 304 | 313 | 26,320,000 |
2011/10/11 | 326 | 330 | 318 | 318 | 18,187,000 |
2011/10/07 | 318 | 318 | 306 | 314 | 19,820,000 |
2011/10/06 | 315 | 320 | 310 | 311 | 15,729,000 |
2011/10/05 | 324 | 326 | 309 | 312 | 15,565,000 |
2011/10/04 | 317 | 321 | 313 | 319 | 16,378,000 |
2011/10/03 | 326 | 330 | 318 | 326 | 16,784,000 |
2011/09/30 | 334 | 340 | 330 | 336 | 34,485,000 |
2011/09/29 | 312 | 327 | 311 | 327 | 30,315,000 |
2011/09/28 | 314 | 322 | 312 | 318 | 27,755,000 |
2011/09/27 | 314 | 315 | 303 | 309 | 19,846,000 |
2011/09/26 | 319 | 319 | 300 | 305 | 22,066,000 |
2011/09/22 | 318 | 324 | 314 | 319 | 23,480,000 |
2011/09/21 | 312 | 328 | 311 | 325 | 24,504,000 |
2011/09/20 | 317 | 322 | 313 | 316 | 17,088,000 |
2011/09/16 | 315 | 326 | 314 | 324 | 18,674,000 |
2011/09/15 | 311 | 313 | 307 | 309 | 19,162,000 |
2011/09/14 | 307 | 314 | 302 | 305 | 15,375,000 |
2011/09/13 | 306 | 310 | 300 | 307 | 19,535,000 |
2011/09/12 | 305 | 309 | 301 | 304 | 18,090,000 |
2011/09/09 | 319 | 320 | 309 | 313 | 18,994,000 |
2011/09/08 | 327 | 328 | 315 | 317 | 18,813,000 |
2011/09/07 | 326 | 328 | 317 | 321 | 28,354,000 |
2011/09/06 | 327 | 328 | 316 | 318 | 26,224,000 |
2011/09/05 | 342 | 343 | 333 | 335 | 20,264,000 |
2011/09/02 | 354 | 358 | 347 | 350 | 23,329,000 |
2011/09/01 | 345 | 359 | 344 | 359 | 38,612,000 |
2011/08/31 | 338 | 343 | 332 | 341 | 16,066,000 |
2011/08/30 | 335 | 342 | 335 | 338 | 16,211,000 |
2011/08/29 | 323 | 336 | 318 | 327 | 15,492,000 |
2011/08/26 | 315 | 327 | 314 | 325 | 16,101,000 |
2011/08/25 | 307 | 323 | 305 | 318 | 34,984,000 |
2011/08/24 | 324 | 324 | 300 | 303 | 34,630,000 |
2011/08/23 | 311 | 317 | 306 | 316 | 17,037,000 |
2011/08/22 | 317 | 320 | 304 | 307 | 19,568,000 |
2011/08/19 | 329 | 332 | 316 | 320 | 23,345,000 |
2011/08/18 | 348 | 349 | 338 | 341 | 13,910,000 |
2011/08/17 | 352 | 354 | 344 | 350 | 9,910,000 |
2011/08/16 | 355 | 357 | 352 | 355 | 8,036,000 |
2011/08/15 | 354 | 356 | 348 | 354 | 7,816,000 |
2011/08/12 | 351 | 358 | 345 | 347 | 14,899,000 |
2011/08/11 | 338 | 348 | 337 | 348 | 24,334,000 |
2011/08/10 | 355 | 361 | 343 | 346 | 18,378,000 |
2011/08/09 | 346 | 350 | 326 | 347 | 27,810,000 |
2011/08/08 | 360 | 364 | 350 | 355 | 18,064,000 |
2011/08/05 | 351 | 368 | 351 | 368 | 14,717,000 |
2011/08/04 | 380 | 381 | 371 | 375 | 15,488,000 |
2011/08/03 | 380 | 381 | 375 | 381 | 9,098,000 |
2011/08/02 | 383 | 389 | 382 | 385 | 7,242,000 |
2011/08/01 | 386 | 392 | 385 | 389 | 7,906,000 |
2011/07/29 | 384 | 385 | 381 | 384 | 10,693,000 |
2011/07/28 | 386 | 389 | 385 | 388 | 8,204,000 |
2011/07/27 | 394 | 395 | 391 | 392 | 7,081,000 |
2011/07/26 | 393 | 397 | 392 | 394 | 10,494,000 |
2011/07/25 | 390 | 392 | 388 | 391 | 5,174,000 |
2011/07/22 | 395 | 395 | 389 | 392 | 6,886,000 |
2011/07/21 | 388 | 393 | 388 | 391 | 9,959,000 |
2011/07/20 | 389 | 392 | 388 | 389 | 5,659,000 |
2011/07/19 | 385 | 388 | 383 | 386 | 10,928,000 |
2011/07/15 | 384 | 389 | 384 | 389 | 5,545,000 |
2011/07/14 | 383 | 390 | 381 | 386 | 12,173,000 |
2011/07/13 | 383 | 388 | 382 | 383 | 9,326,000 |
2011/07/12 | 386 | 393 | 384 | 387 | 20,617,000 |
2011/07/11 | 383 | 386 | 381 | 385 | 7,216,000 |
2011/07/08 | 389 | 389 | 386 | 388 | 7,928,000 |
2011/07/07 | 387 | 388 | 384 | 386 | 14,311,000 |
2011/07/06 | 382 | 390 | 381 | 389 | 14,995,000 |
2011/07/05 | 384 | 386 | 380 | 383 | 7,396,000 |
2011/07/04 | 387 | 388 | 384 | 386 | 11,936,000 |
2011/07/01 | 382 | 384 | 379 | 382 | 15,509,000 |
2011/06/30 | 385 | 386 | 376 | 379 | 22,672,000 |
2011/06/29 | 380 | 386 | 379 | 383 | 25,316,000 |
2011/06/28 | 375 | 380 | 374 | 378 | 30,342,000 |
2011/06/27 | 368 | 376 | 366 | 372 | 24,733,000 |
2011/06/24 | 364 | 370 | 364 | 369 | 16,647,000 |
2011/06/23 | 364 | 368 | 362 | 364 | 34,664,000 |
2011/06/22 | 341 | 353 | 341 | 352 | 31,886,000 |
2011/06/21 | 339 | 341 | 335 | 339 | 12,291,000 |
2011/06/20 | 340 | 345 | 329 | 334 | 24,380,000 |
2011/06/17 | 346 | 346 | 333 | 338 | 19,432,000 |
2011/06/16 | 347 | 351 | 342 | 345 | 15,651,000 |
2011/06/15 | 357 | 361 | 351 | 354 | 20,645,000 |
2011/06/14 | 349 | 352 | 344 | 349 | 16,228,000 |
2011/06/13 | 347 | 351 | 343 | 349 | 16,408,000 |
2011/06/10 | 358 | 363 | 352 | 353 | 19,538,000 |
2011/06/09 | 358 | 359 | 353 | 355 | 14,318,000 |
2011/06/08 | 366 | 368 | 357 | 362 | 14,792,000 |
2011/06/07 | 354 | 370 | 353 | 367 | 25,359,000 |
2011/06/06 | 359 | 361 | 353 | 356 | 18,037,000 |
2011/06/03 | 367 | 372 | 362 | 364 | 7,310,000 |
2011/06/02 | 362 | 368 | 362 | 365 | 16,810,000 |
2011/06/01 | 377 | 379 | 371 | 371 | 20,060,000 |
2011/05/31 | 367 | 380 | 365 | 379 | 37,585,000 |
2011/05/30 | 368 | 372 | 363 | 368 | 27,626,000 |
2011/05/27 | 362 | 373 | 359 | 366 | 24,333,000 |
2011/05/26 | 351 | 363 | 351 | 357 | 24,530,000 |
2011/05/25 | 354 | 356 | 346 | 348 | 19,962,000 |
2011/05/24 | 347 | 353 | 342 | 349 | 26,900,000 |
2011/05/23 | 354 | 358 | 347 | 350 | 22,253,000 |
2011/05/20 | 358 | 365 | 357 | 362 | 26,953,000 |
2011/05/19 | 362 | 365 | 357 | 359 | 17,296,000 |
2011/05/18 | 352 | 363 | 348 | 358 | 25,116,000 |
2011/05/17 | 352 | 355 | 347 | 355 | 22,987,000 |
2011/05/16 | 361 | 366 | 353 | 355 | 29,208,000 |
2011/05/13 | 371 | 371 | 363 | 367 | 28,370,000 |
2011/05/12 | 353 | 374 | 351 | 372 | 42,396,000 |
2011/05/11 | 354 | 366 | 351 | 358 | 38,312,000 |
2011/05/10 | 341 | 354 | 339 | 349 | 34,940,000 |
2011/05/09 | 346 | 346 | 340 | 341 | 10,497,000 |
2011/05/06 | 347 | 348 | 340 | 343 | 17,537,000 |
2011/05/02 | 350 | 359 | 348 | 355 | 20,490,000 |
2011/04/28 | 343 | 347 | 343 | 346 | 21,356,000 |
2011/04/27 | 341 | 346 | 340 | 342 | 16,173,000 |
2011/04/26 | 338 | 341 | 332 | 337 | 16,487,000 |
2011/04/25 | 345 | 349 | 339 | 340 | 17,726,000 |
2011/04/22 | 339 | 345 | 336 | 341 | 44,408,000 |
2011/04/21 | 334 | 335 | 328 | 334 | 23,425,000 |
2011/04/20 | 322 | 335 | 322 | 330 | 36,661,000 |
2011/04/19 | 317 | 329 | 315 | 324 | 41,191,000 |
2011/04/18 | 314 | 321 | 314 | 318 | 26,599,000 |
2011/04/15 | 310 | 330 | 308 | 317 | 83,110,000 |
2011/04/14 | 319 | 320 | 308 | 310 | 70,522,000 |
2011/04/13 | 290 | 297 | 288 | 292 | 28,155,000 |
2011/04/12 | 297 | 297 | 289 | 292 | 23,589,000 |
2011/04/11 | 301 | 304 | 299 | 301 | 15,535,000 |
2011/04/08 | 298 | 306 | 296 | 306 | 24,267,000 |
2011/04/07 | 316 | 318 | 305 | 306 | 20,816,000 |
2011/04/06 | 309 | 312 | 304 | 312 | 20,107,000 |
2011/04/05 | 308 | 312 | 304 | 307 | 13,875,000 |
2011/04/04 | 319 | 319 | 307 | 310 | 17,371,000 |
2011/04/01 | 327 | 329 | 317 | 318 | 21,528,000 |
2011/03/31 | 332 | 334 | 325 | 329 | 14,050,000 |
2011/03/30 | 327 | 335 | 325 | 332 | 16,409,000 |
2011/03/29 | 320 | 329 | 317 | 326 | 13,160,000 |
2011/03/28 | 314 | 325 | 314 | 324 | 15,941,000 |
2011/03/25 | 323 | 324 | 312 | 317 | 12,635,000 |
2011/03/24 | 328 | 330 | 317 | 320 | 16,466,000 |
2011/03/23 | 335 | 337 | 324 | 329 | 22,285,000 |
2011/03/22 | 339 | 343 | 333 | 340 | 21,687,000 |
2011/03/18 | 320 | 334 | 320 | 325 | 15,758,000 |
2011/03/17 | 300 | 322 | 296 | 314 | 22,732,000 |
2011/03/16 | 299 | 319 | 297 | 316 | 33,317,000 |
2011/03/15 | 300 | 302 | 240 | 286 | 52,426,000 |
2011/03/14 | 299 | 323 | 299 | 315 | 35,825,000 |
2011/03/11 | 348 | 352 | 345 | 347 | 20,994,000 |
2011/03/10 | 356 | 356 | 349 | 354 | 14,715,000 |
2011/03/09 | 359 | 365 | 357 | 359 | 13,650,000 |
2011/03/08 | 355 | 360 | 352 | 355 | 18,476,000 |
2011/03/07 | 363 | 364 | 358 | 359 | 15,131,000 |
2011/03/04 | 368 | 371 | 364 | 368 | 13,970,000 |
2011/03/03 | 360 | 366 | 358 | 363 | 18,889,000 |
2011/03/02 | 366 | 368 | 360 | 360 | 15,994,000 |
2011/03/01 | 368 | 376 | 368 | 374 | 14,211,000 |
2011/02/28 | 352 | 371 | 349 | 367 | 37,663,000 |
2011/02/25 | 354 | 360 | 353 | 358 | 21,187,000 |
2011/02/24 | 358 | 360 | 353 | 354 | 22,802,000 |
2011/02/23 | 359 | 368 | 358 | 363 | 15,754,000 |
2011/02/22 | 370 | 371 | 363 | 364 | 22,481,000 |
2011/02/21 | 370 | 375 | 365 | 375 | 14,743,000 |
2011/02/18 | 374 | 375 | 370 | 372 | 17,239,000 |
2011/02/17 | 382 | 383 | 372 | 372 | 25,865,000 |
2011/02/16 | 386 | 390 | 381 | 381 | 33,552,000 |
2011/02/15 | 380 | 391 | 376 | 390 | 27,199,000 |
2011/02/14 | 383 | 383 | 376 | 379 | 12,118,000 |
2011/02/10 | 374 | 381 | 370 | 376 | 24,199,000 |
2011/02/09 | 383 | 392 | 372 | 373 | 44,669,000 |
2011/02/08 | 389 | 392 | 383 | 391 | 27,107,000 |
2011/02/07 | 402 | 403 | 388 | 390 | 25,863,000 |
2011/02/04 | 403 | 406 | 400 | 401 | 12,316,000 |
2011/02/03 | 405 | 407 | 402 | 404 | 8,997,000 |
2011/02/02 | 401 | 407 | 399 | 404 | 17,320,000 |
2011/02/01 | 394 | 402 | 392 | 398 | 24,699,000 |
2011/01/31 | 380 | 390 | 378 | 386 | 12,334,000 |
2011/01/28 | 388 | 390 | 385 | 388 | 8,872,000 |
2011/01/27 | 390 | 393 | 387 | 391 | 13,486,000 |
2011/01/26 | 385 | 392 | 384 | 388 | 11,767,000 |
2011/01/25 | 385 | 390 | 382 | 387 | 14,619,000 |
2011/01/24 | 383 | 388 | 379 | 385 | 11,324,000 |
2011/01/21 | 398 | 398 | 379 | 384 | 22,355,000 |
2011/01/20 | 400 | 401 | 391 | 394 | 20,818,000 |
2011/01/19 | 405 | 406 | 400 | 403 | 7,964,000 |
2011/01/18 | 398 | 405 | 396 | 401 | 8,351,000 |
2011/01/17 | 402 | 405 | 398 | 399 | 6,419,000 |
2011/01/14 | 401 | 407 | 401 | 401 | 8,746,000 |
2011/01/13 | 407 | 408 | 401 | 403 | 12,416,000 |
2011/01/12 | 412 | 413 | 401 | 402 | 13,891,000 |
2011/01/11 | 402 | 413 | 401 | 409 | 20,477,000 |
2011/01/07 | 387 | 407 | 383 | 405 | 33,698,000 |
2011/01/06 | 390 | 391 | 385 | 386 | 16,717,000 |
2011/01/05 | 377 | 385 | 377 | 382 | 21,500,000 |
2011/01/04 | 372 | 378 | 372 | 377 | 9,379,000 |