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 |
---|---|---|---|---|---|
2013/12/30 | 669 | 669 | 651 | 654 | 11,914,000 |
2013/12/27 | 657 | 664 | 650 | 663 | 13,227,000 |
2013/12/26 | 630 | 663 | 630 | 651 | 25,894,000 |
2013/12/25 | 615 | 623 | 614 | 622 | 8,397,000 |
2013/12/24 | 618 | 623 | 616 | 618 | 9,115,000 |
2013/12/20 | 622 | 623 | 611 | 614 | 15,233,000 |
2013/12/19 | 625 | 631 | 623 | 625 | 16,426,000 |
2013/12/18 | 602 | 617 | 601 | 617 | 12,738,000 |
2013/12/17 | 613 | 613 | 601 | 604 | 6,808,000 |
2013/12/16 | 612 | 613 | 602 | 604 | 8,430,000 |
2013/12/13 | 619 | 621 | 610 | 611 | 16,296,000 |
2013/12/12 | 620 | 623 | 609 | 615 | 17,966,000 |
2013/12/11 | 636 | 636 | 621 | 630 | 11,198,000 |
2013/12/10 | 632 | 640 | 629 | 637 | 10,577,000 |
2013/12/09 | 635 | 635 | 622 | 628 | 7,289,000 |
2013/12/06 | 613 | 623 | 613 | 621 | 7,939,000 |
2013/12/05 | 619 | 624 | 614 | 617 | 11,493,000 |
2013/12/04 | 623 | 630 | 616 | 622 | 12,711,000 |
2013/12/03 | 645 | 646 | 623 | 634 | 19,236,000 |
2013/12/02 | 652 | 658 | 641 | 648 | 10,004,000 |
2013/11/29 | 657 | 659 | 649 | 654 | 7,174,000 |
2013/11/28 | 662 | 664 | 654 | 657 | 7,635,000 |
2013/11/27 | 645 | 658 | 640 | 653 | 10,785,000 |
2013/11/26 | 657 | 660 | 645 | 646 | 10,271,000 |
2013/11/25 | 663 | 667 | 658 | 662 | 9,250,000 |
2013/11/22 | 660 | 669 | 657 | 659 | 13,516,000 |
2013/11/21 | 651 | 659 | 648 | 656 | 12,537,000 |
2013/11/20 | 651 | 654 | 642 | 646 | 11,277,000 |
2013/11/19 | 654 | 659 | 650 | 653 | 10,540,000 |
2013/11/18 | 649 | 658 | 646 | 651 | 13,788,000 |
2013/11/15 | 650 | 651 | 640 | 644 | 13,436,000 |
2013/11/14 | 614 | 645 | 613 | 637 | 27,185,000 |
2013/11/13 | 600 | 615 | 600 | 610 | 13,777,000 |
2013/11/12 | 601 | 612 | 601 | 609 | 8,497,000 |
2013/11/11 | 608 | 610 | 596 | 600 | 6,793,000 |
2013/11/08 | 595 | 603 | 593 | 601 | 6,641,000 |
2013/11/07 | 614 | 615 | 600 | 604 | 8,246,000 |
2013/11/06 | 594 | 613 | 593 | 605 | 12,255,000 |
2013/11/05 | 598 | 602 | 588 | 594 | 8,372,000 |
2013/11/01 | 607 | 610 | 594 | 601 | 9,528,000 |
2013/10/31 | 621 | 623 | 603 | 608 | 9,360,000 |
2013/10/30 | 623 | 626 | 617 | 622 | 6,495,000 |
2013/10/29 | 614 | 620 | 609 | 618 | 5,804,000 |
2013/10/28 | 617 | 623 | 611 | 623 | 9,561,000 |
2013/10/25 | 625 | 626 | 614 | 615 | 15,989,000 |
2013/10/24 | 628 | 637 | 625 | 637 | 12,084,000 |
2013/10/23 | 652 | 652 | 636 | 637 | 7,746,000 |
2013/10/22 | 652 | 652 | 641 | 647 | 5,359,000 |
2013/10/21 | 649 | 658 | 647 | 653 | 7,162,000 |
2013/10/18 | 640 | 644 | 636 | 642 | 7,093,000 |
2013/10/17 | 642 | 648 | 633 | 640 | 7,339,000 |
2013/10/16 | 629 | 639 | 625 | 633 | 8,254,000 |
2013/10/15 | 643 | 644 | 628 | 631 | 9,133,000 |
2013/10/11 | 639 | 645 | 633 | 639 | 17,840,000 |
2013/10/10 | 617 | 625 | 610 | 623 | 12,067,000 |
2013/10/09 | 591 | 615 | 589 | 612 | 10,395,000 |
2013/10/08 | 591 | 600 | 590 | 599 | 7,688,000 |
2013/10/07 | 605 | 607 | 592 | 597 | 11,224,000 |
2013/10/04 | 610 | 615 | 606 | 609 | 9,936,000 |
2013/10/03 | 616 | 625 | 610 | 619 | 13,270,000 |
2013/10/02 | 630 | 633 | 613 | 621 | 14,286,000 |
2013/10/01 | 647 | 652 | 631 | 634 | 16,722,000 |
2013/09/30 | 653 | 659 | 646 | 646 | 9,833,000 |
2013/09/27 | 674 | 676 | 668 | 670 | 9,696,000 |
2013/09/26 | 653 | 672 | 650 | 672 | 11,096,000 |
2013/09/25 | 651 | 660 | 651 | 658 | 7,311,000 |
2013/09/24 | 653 | 660 | 645 | 651 | 11,141,000 |
2013/09/20 | 681 | 685 | 670 | 671 | 11,244,000 |
2013/09/19 | 659 | 679 | 659 | 678 | 25,691,000 |
2013/09/18 | 633 | 642 | 627 | 640 | 14,621,000 |
2013/09/17 | 632 | 633 | 623 | 629 | 15,889,000 |
2013/09/13 | 615 | 629 | 615 | 622 | 18,042,000 |
2013/09/12 | 623 | 624 | 611 | 613 | 11,901,000 |
2013/09/11 | 609 | 633 | 609 | 628 | 25,277,000 |
2013/09/10 | 597 | 598 | 590 | 595 | 11,916,000 |
2013/09/09 | 607 | 607 | 588 | 597 | 14,007,000 |
2013/09/06 | 603 | 605 | 587 | 591 | 11,066,000 |
2013/09/05 | 611 | 612 | 599 | 602 | 14,012,000 |
2013/09/04 | 613 | 613 | 600 | 606 | 15,286,000 |
2013/09/03 | 625 | 631 | 618 | 621 | 15,041,000 |
2013/09/02 | 616 | 616 | 607 | 614 | 13,793,000 |
2013/08/30 | 613 | 616 | 596 | 601 | 22,272,000 |
2013/08/29 | 577 | 598 | 575 | 596 | 20,472,000 |
2013/08/28 | 570 | 577 | 564 | 571 | 14,410,000 |
2013/08/27 | 595 | 602 | 590 | 592 | 11,088,000 |
2013/08/26 | 610 | 614 | 600 | 604 | 9,053,000 |
2013/08/23 | 597 | 610 | 594 | 603 | 17,807,000 |
2013/08/22 | 589 | 600 | 580 | 583 | 20,873,000 |
2013/08/21 | 610 | 617 | 589 | 601 | 29,267,000 |
2013/08/20 | 642 | 643 | 602 | 614 | 26,467,000 |
2013/08/19 | 661 | 663 | 649 | 654 | 11,241,000 |
2013/08/16 | 655 | 672 | 653 | 663 | 8,666,000 |
2013/08/15 | 666 | 679 | 664 | 666 | 8,834,000 |
2013/08/14 | 692 | 693 | 667 | 683 | 9,618,000 |
2013/08/13 | 664 | 679 | 663 | 679 | 10,364,000 |
2013/08/12 | 663 | 672 | 645 | 655 | 12,902,000 |
2013/08/09 | 675 | 682 | 667 | 678 | 12,289,000 |
2013/08/08 | 685 | 691 | 655 | 662 | 23,912,000 |
2013/08/07 | 701 | 707 | 688 | 692 | 31,107,000 |
2013/08/06 | 749 | 751 | 732 | 746 | 11,197,000 |
2013/08/05 | 758 | 762 | 734 | 738 | 11,598,000 |
2013/08/02 | 734 | 746 | 725 | 745 | 10,925,000 |
2013/08/01 | 700 | 707 | 683 | 704 | 13,026,000 |
2013/07/31 | 728 | 728 | 696 | 697 | 13,610,000 |
2013/07/30 | 711 | 745 | 708 | 739 | 9,931,000 |
2013/07/29 | 745 | 755 | 702 | 704 | 15,278,000 |
2013/07/26 | 774 | 779 | 762 | 765 | 8,752,000 |
2013/07/25 | 799 | 802 | 794 | 795 | 6,746,000 |
2013/07/24 | 797 | 803 | 790 | 803 | 6,440,000 |
2013/07/23 | 798 | 802 | 793 | 799 | 5,803,000 |
2013/07/22 | 805 | 809 | 793 | 806 | 7,728,000 |
2013/07/19 | 815 | 815 | 766 | 795 | 15,771,000 |
2013/07/18 | 814 | 815 | 808 | 812 | 6,578,000 |
2013/07/17 | 801 | 815 | 800 | 815 | 8,756,000 |
2013/07/16 | 815 | 818 | 804 | 808 | 7,772,000 |
2013/07/12 | 801 | 817 | 799 | 808 | 13,932,000 |
2013/07/11 | 791 | 805 | 783 | 799 | 12,297,000 |
2013/07/10 | 789 | 803 | 783 | 802 | 15,684,000 |
2013/07/09 | 792 | 792 | 780 | 788 | 15,880,000 |
2013/07/08 | 798 | 800 | 762 | 764 | 12,603,000 |
2013/07/05 | 754 | 776 | 753 | 776 | 13,707,000 |
2013/07/04 | 741 | 753 | 737 | 743 | 9,507,000 |
2013/07/03 | 733 | 751 | 732 | 750 | 20,152,000 |
2013/07/02 | 705 | 724 | 701 | 724 | 12,167,000 |
2013/07/01 | 693 | 695 | 679 | 694 | 10,183,000 |
2013/06/28 | 676 | 688 | 667 | 679 | 15,385,000 |
2013/06/27 | 651 | 669 | 637 | 667 | 13,801,000 |
2013/06/26 | 661 | 670 | 642 | 643 | 15,247,000 |
2013/06/25 | 663 | 667 | 630 | 644 | 23,679,000 |
2013/06/24 | 688 | 692 | 669 | 673 | 12,605,000 |
2013/06/21 | 672 | 686 | 654 | 678 | 31,144,000 |
2013/06/20 | 730 | 738 | 703 | 704 | 22,760,000 |
2013/06/19 | 749 | 760 | 735 | 744 | 9,626,000 |
2013/06/18 | 734 | 746 | 727 | 737 | 11,726,000 |
2013/06/17 | 711 | 741 | 703 | 737 | 11,313,000 |
2013/06/14 | 741 | 748 | 719 | 727 | 16,807,000 |
2013/06/13 | 746 | 748 | 707 | 715 | 18,560,000 |
2013/06/12 | 773 | 774 | 752 | 771 | 16,237,000 |
2013/06/11 | 798 | 809 | 773 | 793 | 14,641,000 |
2013/06/10 | 777 | 806 | 763 | 806 | 15,877,000 |
2013/06/07 | 741 | 752 | 704 | 733 | 22,992,000 |
2013/06/06 | 758 | 795 | 746 | 770 | 18,313,000 |
2013/06/05 | 783 | 818 | 777 | 788 | 27,520,000 |
2013/06/04 | 758 | 779 | 730 | 776 | 23,584,000 |
2013/06/03 | 771 | 799 | 766 | 773 | 24,021,000 |
2013/05/31 | 806 | 808 | 775 | 775 | 14,675,000 |
2013/05/30 | 787 | 810 | 779 | 795 | 16,320,000 |
2013/05/29 | 829 | 837 | 798 | 811 | 18,807,000 |
2013/05/28 | 765 | 816 | 759 | 811 | 27,559,000 |
2013/05/27 | 780 | 804 | 773 | 775 | 17,426,000 |
2013/05/24 | 843 | 854 | 770 | 823 | 27,390,000 |
2013/05/23 | 877 | 888 | 793 | 793 | 27,064,000 |
2013/05/22 | 878 | 888 | 864 | 877 | 15,315,000 |
2013/05/21 | 887 | 906 | 874 | 881 | 17,728,000 |
2013/05/20 | 892 | 903 | 872 | 873 | 16,789,000 |
2013/05/17 | 879 | 891 | 871 | 879 | 21,601,000 |
2013/05/16 | 882 | 918 | 848 | 901 | 48,170,000 |
2013/05/15 | 840 | 872 | 826 | 872 | 53,821,000 |
2013/05/14 | 733 | 734 | 715 | 722 | 11,260,000 |
2013/05/13 | 702 | 712 | 690 | 711 | 15,775,000 |
2013/05/10 | 670 | 684 | 666 | 683 | 12,669,000 |
2013/05/09 | 662 | 667 | 653 | 654 | 7,467,000 |
2013/05/08 | 664 | 672 | 658 | 659 | 8,787,000 |
2013/05/07 | 654 | 664 | 651 | 663 | 9,139,000 |
2013/05/02 | 644 | 649 | 629 | 633 | 9,573,000 |
2013/05/01 | 647 | 655 | 638 | 654 | 8,434,000 |
2013/04/30 | 665 | 666 | 647 | 649 | 10,390,000 |
2013/04/26 | 661 | 671 | 661 | 665 | 13,686,000 |
2013/04/25 | 664 | 664 | 656 | 659 | 7,568,000 |
2013/04/24 | 660 | 663 | 654 | 662 | 10,180,000 |
2013/04/23 | 643 | 653 | 641 | 652 | 7,897,000 |
2013/04/22 | 649 | 657 | 646 | 647 | 10,688,000 |
2013/04/19 | 645 | 645 | 632 | 641 | 7,371,000 |
2013/04/18 | 637 | 646 | 632 | 638 | 10,911,000 |
2013/04/17 | 635 | 646 | 634 | 644 | 14,245,000 |
2013/04/16 | 606 | 636 | 606 | 629 | 16,244,000 |
2013/04/15 | 628 | 633 | 619 | 626 | 11,607,000 |
2013/04/12 | 632 | 639 | 626 | 638 | 21,357,000 |
2013/04/11 | 623 | 627 | 613 | 627 | 18,709,000 |
2013/04/10 | 592 | 617 | 592 | 611 | 20,993,000 |
2013/04/09 | 593 | 596 | 582 | 590 | 12,345,000 |
2013/04/08 | 600 | 600 | 582 | 589 | 12,233,000 |
2013/04/05 | 594 | 599 | 573 | 577 | 21,330,000 |
2013/04/04 | 548 | 564 | 540 | 564 | 14,266,000 |
2013/04/03 | 542 | 563 | 538 | 562 | 11,081,000 |
2013/04/02 | 535 | 541 | 521 | 533 | 11,095,000 |
2013/04/01 | 554 | 557 | 543 | 543 | 8,831,000 |
2013/03/29 | 567 | 570 | 553 | 555 | 8,469,000 |
2013/03/28 | 574 | 575 | 558 | 567 | 8,691,000 |
2013/03/27 | 579 | 583 | 576 | 581 | 6,337,000 |
2013/03/26 | 580 | 583 | 575 | 579 | 10,313,000 |
2013/03/25 | 590 | 591 | 583 | 587 | 6,653,000 |
2013/03/22 | 596 | 596 | 584 | 584 | 8,453,000 |
2013/03/21 | 600 | 607 | 593 | 596 | 11,324,000 |
2013/03/19 | 580 | 590 | 579 | 588 | 5,981,000 |
2013/03/18 | 588 | 589 | 575 | 576 | 8,306,000 |
2013/03/15 | 597 | 599 | 586 | 592 | 8,596,000 |
2013/03/14 | 591 | 593 | 584 | 592 | 5,226,000 |
2013/03/13 | 585 | 596 | 584 | 588 | 8,058,000 |
2013/03/12 | 608 | 608 | 588 | 589 | 9,902,000 |
2013/03/11 | 611 | 614 | 602 | 604 | 10,983,000 |
2013/03/08 | 588 | 601 | 584 | 600 | 26,792,000 |
2013/03/07 | 570 | 577 | 565 | 572 | 11,859,000 |
2013/03/06 | 566 | 569 | 560 | 564 | 9,186,000 |
2013/03/05 | 561 | 565 | 557 | 562 | 7,898,000 |
2013/03/04 | 571 | 572 | 559 | 561 | 7,596,000 |
2013/03/01 | 566 | 572 | 562 | 564 | 7,985,000 |
2013/02/28 | 560 | 571 | 559 | 570 | 11,539,000 |
2013/02/27 | 560 | 564 | 553 | 553 | 9,252,000 |
2013/02/26 | 555 | 567 | 555 | 561 | 10,586,000 |
2013/02/25 | 578 | 579 | 565 | 568 | 11,309,000 |
2013/02/22 | 558 | 563 | 550 | 559 | 12,112,000 |
2013/02/21 | 575 | 578 | 562 | 564 | 10,142,000 |
2013/02/20 | 580 | 582 | 573 | 581 | 7,897,000 |
2013/02/19 | 572 | 580 | 568 | 571 | 9,570,000 |
2013/02/18 | 589 | 591 | 577 | 580 | 7,227,000 |
2013/02/15 | 584 | 592 | 575 | 579 | 12,066,000 |
2013/02/14 | 586 | 596 | 584 | 593 | 13,296,000 |
2013/02/13 | 575 | 598 | 575 | 588 | 21,313,000 |
2013/02/12 | 611 | 613 | 569 | 574 | 26,977,000 |
2013/02/08 | 625 | 641 | 611 | 615 | 18,322,000 |
2013/02/07 | 637 | 643 | 623 | 633 | 21,817,000 |
2013/02/06 | 616 | 634 | 612 | 628 | 17,867,000 |
2013/02/05 | 584 | 612 | 583 | 597 | 14,313,000 |
2013/02/04 | 593 | 605 | 589 | 598 | 12,895,000 |
2013/02/01 | 579 | 586 | 575 | 583 | 12,473,000 |
2013/01/31 | 559 | 579 | 558 | 573 | 17,477,000 |
2013/01/30 | 547 | 555 | 543 | 555 | 10,115,000 |
2013/01/29 | 537 | 552 | 537 | 546 | 9,782,000 |
2013/01/28 | 550 | 551 | 540 | 541 | 8,260,000 |
2013/01/25 | 550 | 551 | 545 | 548 | 9,886,000 |
2013/01/24 | 527 | 542 | 525 | 541 | 8,798,000 |
2013/01/23 | 533 | 540 | 529 | 529 | 9,456,000 |
2013/01/22 | 540 | 546 | 531 | 538 | 11,343,000 |
2013/01/21 | 549 | 549 | 538 | 541 | 7,771,000 |
2013/01/18 | 552 | 553 | 544 | 550 | 9,796,000 |
2013/01/17 | 544 | 548 | 529 | 539 | 9,047,000 |
2013/01/16 | 549 | 550 | 537 | 538 | 8,524,000 |
2013/01/15 | 548 | 553 | 544 | 552 | 14,751,000 |
2013/01/11 | 550 | 551 | 538 | 541 | 13,555,000 |
2013/01/10 | 545 | 552 | 540 | 545 | 15,396,000 |
2013/01/09 | 507 | 529 | 506 | 525 | 11,951,000 |
2013/01/08 | 520 | 523 | 503 | 517 | 10,930,000 |
2013/01/07 | 542 | 548 | 522 | 526 | 13,216,000 |
2013/01/04 | 531 | 543 | 526 | 538 | 15,220,000 |