7202 いすゞ自動車(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-091,724.51,7401,7131,739.52,780,9001,739.50
2023-06-081,735.51,744.51,695.51,708.52,147,4001,708.50
2023-06-071,735.51,7571,724.51,7313,696,4001,731
2023-06-061,702.51,7291,6871,7252,209,6001,725
2023-06-051,6901,7031,678.51,702.52,469,1001,702.50
2023-06-021,6231,6571,6181,6572,728,2001,657
2023-06-011,6091,6231,6021,6132,139,4001,613
2023-05-311,6101,6281,5981,6245,588,8001,624
2023-05-301,6301,6351,6161,6301,935,0001,630
2023-05-291,6601,6701,6311,6322,647,7001,632
2023-05-261,6871,6901,6251,6273,718,9001,627
2023-05-251,6971,7021,6841,6862,009,0001,686
2023-05-241,7211,7261,7051,7081,585,5001,708
2023-05-231,7501,7591,7121,7172,769,4001,717
2023-05-221,7051,7361,7031,7352,540,5001,735
2023-05-191,7121,7281,6991,7063,712,1001,706
2023-05-181,6801,6951,6701,6953,427,7001,695
2023-05-171,6761,6811,6591,6613,622,3001,661
2023-05-161,6501,6801,6431,6794,023,6001,679
2023-05-151,6251,6551,6231,6514,410,8001,651
2023-05-121,5981,6501,5981,6493,678,8001,649
2023-05-111,6301,6361,6071,6312,754,3001,631
2023-05-101,6461,6471,6221,6312,128,8001,631
2023-05-091,6301,6521,6111,6492,457,3001,649
2023-05-081,6171,6181,5991,6022,554,6001,602
2023-05-021,6281,6301,6021,6151,707,0001,615
2023-05-011,6101,6311,6081,6312,894,0001,631
2023-04-281,5751,6121,5731,5912,826,7001,591
2023-04-271,5341,5611,5281,5601,682,1001,560
2023-04-261,5361,5421,5251,5312,623,0001,531
2023-04-251,5641,5711,5521,5521,479,6001,552
2023-04-241,5401,5631,5391,5571,331,8001,557
2023-04-211,5351,5471,5311,5371,479,4001,537
2023-04-201,5371,5501,5331,5461,914,2001,546
2023-04-191,5531,5571,5371,5422,617,2001,542
2023-04-181,5581,5641,5511,5611,350,0001,561
2023-04-171,5481,5571,5441,5571,681,8001,557
2023-04-141,5311,5411,5281,5322,378,2001,532
2023-04-131,5401,5411,5281,5352,311,9001,535
2023-04-121,5551,5641,5431,5452,581,5001,545
2023-04-111,5361,5471,5281,5431,709,2001,543
2023-04-101,5211,5271,5081,5121,328,2001,512
2023-04-071,5091,5191,5071,5111,541,6001,511
2023-04-061,5201,5291,5021,5033,036,4001,503
2023-04-051,5551,5621,5351,5362,768,0001,536
2023-04-041,5981,6031,5821,5823,314,8001,582
2023-04-031,5791,5881,5681,5883,700,5001,588
2023-03-311,5871,5971,5741,5794,854,0001,579
2023-03-301,5991,6021,5641,5774,167,2001,577
2023-03-291,6121,6321,6011,6323,222,2001,632
2023-03-281,6201,6211,6041,6122,530,2001,612
2023-03-271,5981,5991,5801,5952,375,7001,595
2023-03-241,5781,5871,5701,5791,785,2001,579
2023-03-231,5631,5991,5591,5981,577,8001,598
2023-03-221,5781,5821,5601,5772,520,2001,577
2023-03-201,5381,5571,5351,5382,106,2001,538
2023-03-171,5531,5641,5271,5572,613,1001,557
2023-03-161,5191,5541,5141,5482,655,4001,548
2023-03-151,5981,5981,5771,5862,444,2001,586
2023-03-141,5931,5941,5521,5793,333,0001,579
2023-03-131,6461,6481,6251,6422,486,5001,642
2023-03-101,6671,6921,6641,6692,743,9001,669
2023-03-091,7091,7181,7041,7071,902,3001,707
2023-03-081,6921,7011,6891,7011,837,8001,701
2023-03-071,6811,6961,6781,6922,156,9001,692
2023-03-061,6651,6891,6621,6762,210,1001,676
2023-03-031,6411,6621,6401,6592,721,9001,659
2023-03-021,6401,6481,6351,6381,325,8001,638
2023-03-011,6281,6481,6271,6431,513,6001,643
2023-02-281,6571,6581,6291,6292,801,9001,629
2023-02-271,6251,6491,6191,6381,990,7001,638
2023-02-241,6011,6271,5991,6201,962,0001,620
2023-02-221,6301,6391,5941,5973,054,7001,597
2023-02-211,6471,6531,6421,6461,179,6001,646
2023-02-201,6411,6551,6341,6411,392,1001,641
2023-02-171,6201,6491,6181,6412,175,4001,641
2023-02-161,6261,6521,6221,6501,907,3001,650
2023-02-151,6381,6451,6101,6152,398,9001,615
2023-02-141,6181,6191,5961,6071,603,8001,607
2023-02-131,5901,6041,5741,5982,514,5001,598
2023-02-101,6201,6231,5841,5895,464,0001,589
2023-02-091,5851,5901,5721,5802,664,3001,580
2023-02-081,5961,6071,5841,5911,797,6001,591
2023-02-071,6271,6361,6021,6021,903,4001,602
2023-02-061,6141,6211,5911,6142,578,4001,614
2023-02-031,5851,5971,5721,5742,456,0001,574
2023-02-021,6341,6351,5841,5972,356,1001,597
2023-02-011,6471,6551,6351,6381,951,8001,638
2023-01-311,6171,6511,6101,6352,201,4001,635
2023-01-301,6201,6261,6091,6131,778,0001,613
2023-01-271,5921,6221,5871,6152,640,2001,615
2023-01-261,6091,6181,5871,5912,243,7001,591
2023-01-251,5501,6121,5481,6053,601,8001,605
2023-01-241,5641,5641,5411,5612,040,2001,561
2023-01-231,5281,5411,5111,5383,682,0001,538
2023-01-201,4941,5061,4911,5063,717,6001,506
2023-01-191,5051,5171,4951,4982,949,0001,498
2023-01-181,4991,5651,4881,5443,882,6001,544
2023-01-171,4661,5051,4661,5012,184,0001,501
2023-01-161,4731,4731,4611,4622,323,6001,462
2023-01-131,4901,5061,4861,4892,831,7001,489
2023-01-121,5371,5411,5161,5192,091,6001,519
2023-01-111,5311,5501,5271,5401,964,6001,540
2023-01-101,5201,5331,5141,5242,343,8001,524
2023-01-061,5051,5231,5001,5112,916,7001,511
2023-01-051,5141,5171,4971,5052,110,6001,505
2023-01-041,5261,5261,4981,4992,996,0001,499

分割・併合履歴 : [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株