7202 いすゞ自動車(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,051.5 | 2,054.5 | 2,027.5 | 2,031.5 | 3,113,700 | 2,031.50 |
| 2024-07-25 | 2,057.5 | 2,085 | 2,024.5 | 2,065.5 | 3,225,600 | 2,065.50 |
| 2024-07-24 | 2,188 | 2,192 | 2,095 | 2,095 | 3,338,600 | 2,095 |
| 2024-07-23 | 2,220.5 | 2,229 | 2,206 | 2,215.5 | 1,294,900 | 2,215.50 |
| 2024-07-22 | 2,200 | 2,207.5 | 2,179.5 | 2,196 | 1,798,500 | 2,196 |
| 2024-07-19 | 2,233 | 2,233 | 2,201.5 | 2,222 | 1,560,100 | 2,222 |
| 2024-07-18 | 2,231 | 2,263.5 | 2,222 | 2,233.5 | 1,879,900 | 2,233.50 |
| 2024-07-17 | 2,245 | 2,263.5 | 2,236 | 2,261 | 1,795,900 | 2,261 |
| 2024-07-16 | 2,200.5 | 2,234.5 | 2,192.5 | 2,234.5 | 2,635,800 | 2,234.50 |
| 2024-07-12 | 2,195.5 | 2,207.5 | 2,177 | 2,191 | 2,015,700 | 2,191 |
| 2024-07-11 | 2,205 | 2,230.5 | 2,199 | 2,217.5 | 2,395,500 | 2,217.50 |
| 2024-07-10 | 2,188.5 | 2,197.5 | 2,164.5 | 2,185.5 | 3,177,400 | 2,185.50 |
| 2024-07-09 | 2,193 | 2,195 | 2,157 | 2,182 | 2,586,700 | 2,182 |
| 2024-07-08 | 2,214 | 2,218 | 2,186 | 2,192.5 | 2,507,500 | 2,192.50 |
| 2024-07-05 | 2,236 | 2,255.5 | 2,219 | 2,222 | 1,723,600 | 2,222 |
| 2024-07-04 | 2,221.5 | 2,268.5 | 2,218.5 | 2,261.5 | 2,433,500 | 2,261.50 |
| 2024-07-03 | 2,211 | 2,236 | 2,206.5 | 2,222.5 | 2,487,700 | 2,222.50 |
| 2024-07-02 | 2,200 | 2,223.5 | 2,181 | 2,210.5 | 2,583,100 | 2,210.50 |
| 2024-07-01 | 2,163 | 2,219.5 | 2,150.5 | 2,219.5 | 4,378,600 | 2,219.50 |
| 2024-06-28 | 2,134 | 2,138 | 2,110 | 2,131 | 3,173,200 | 2,131 |
| 2024-06-27 | 2,107.5 | 2,131.5 | 2,097 | 2,126 | 2,485,700 | 2,126 |
| 2024-06-26 | 2,107 | 2,136.5 | 2,102 | 2,109 | 3,488,800 | 2,109 |
| 2024-06-25 | 2,080 | 2,097.5 | 2,055.5 | 2,096 | 1,998,000 | 2,096 |
| 2024-06-24 | 2,080.5 | 2,085 | 2,038 | 2,045 | 2,350,200 | 2,045 |
| 2024-06-21 | 2,080 | 2,109 | 2,061 | 2,067.5 | 3,802,900 | 2,067.50 |
| 2024-06-20 | 2,051.5 | 2,105.5 | 2,043 | 2,087.5 | 3,744,600 | 2,087.50 |
| 2024-06-19 | 2,030 | 2,038.5 | 2,014.5 | 2,037 | 1,248,800 | 2,037 |
| 2024-06-18 | 2,016 | 2,021.5 | 1,992.5 | 2,020 | 1,801,100 | 2,020 |
| 2024-06-17 | 2,000 | 2,001 | 1,950.5 | 1,979 | 1,955,600 | 1,979 |
| 2024-06-14 | 2,037.5 | 2,049 | 2,013 | 2,020 | 2,712,300 | 2,020 |
| 2024-06-13 | 2,058 | 2,062 | 2,033 | 2,049.5 | 2,174,600 | 2,049.50 |
| 2024-06-12 | 2,047.5 | 2,066 | 2,041 | 2,051.5 | 2,078,000 | 2,051.50 |
| 2024-06-11 | 2,037 | 2,052.5 | 2,029.5 | 2,048 | 1,936,800 | 2,048 |
| 2024-06-10 | 1,990 | 2,022 | 1,988 | 2,015 | 1,394,100 | 2,015 |
| 2024-06-07 | 1,984.5 | 1,991 | 1,974 | 1,984 | 1,544,400 | 1,984 |
| 2024-06-06 | 1,991 | 1,994.5 | 1,977 | 1,986.5 | 2,030,300 | 1,986.50 |
| 2024-06-05 | 2,048 | 2,054 | 2,000 | 2,000 | 2,577,300 | 2,000 |
| 2024-06-04 | 2,045 | 2,092.5 | 2,033 | 2,073 | 2,701,400 | 2,073 |
| 2024-06-03 | 2,097 | 2,127 | 2,092.5 | 2,092.5 | 1,935,500 | 2,092.50 |
| 2024-05-31 | 2,084.5 | 2,115 | 2,075.5 | 2,097 | 5,100,400 | 2,097 |
| 2024-05-30 | 2,042.5 | 2,079.5 | 2,021 | 2,078.5 | 4,006,200 | 2,078.50 |
| 2024-05-29 | 2,085 | 2,098.5 | 2,067.5 | 2,068 | 2,600,400 | 2,068 |
| 2024-05-28 | 2,057.5 | 2,076.5 | 2,048 | 2,075 | 1,764,100 | 2,075 |
| 2024-05-27 | 2,050 | 2,057 | 2,039 | 2,057 | 1,407,000 | 2,057 |
| 2024-05-24 | 1,998 | 2,042 | 1,992 | 2,026 | 2,475,900 | 2,026 |
| 2024-05-23 | 1,999.5 | 2,008 | 1,977.5 | 2,000.5 | 1,624,500 | 2,000.50 |
| 2024-05-22 | 2,027 | 2,028.5 | 2,000 | 2,000 | 2,187,300 | 2,000 |
| 2024-05-21 | 2,035 | 2,049 | 2,027 | 2,032 | 1,792,400 | 2,032 |
| 2024-05-20 | 2,005 | 2,042.5 | 2,005 | 2,031.5 | 1,731,000 | 2,031.50 |
| 2024-05-17 | 2,010 | 2,027 | 1,991 | 2,021.5 | 2,751,500 | 2,021.50 |
| 2024-05-16 | 2,025.5 | 2,029 | 1,976 | 2,018 | 3,944,400 | 2,018 |
| 2024-05-15 | 1,983.5 | 2,086 | 1,980.5 | 2,069 | 8,391,800 | 2,069 |
| 2024-05-14 | 1,948.5 | 1,960 | 1,935.5 | 1,953.5 | 2,967,500 | 1,953.50 |
| 2024-05-13 | 1,936 | 1,938.5 | 1,915 | 1,938.5 | 2,624,600 | 1,938.50 |
| 2024-05-10 | 1,936.5 | 1,952 | 1,918 | 1,936 | 3,180,800 | 1,936 |
| 2024-05-09 | 1,935 | 1,955 | 1,912 | 1,935 | 2,211,400 | 1,935 |
| 2024-05-08 | 1,934 | 1,937.5 | 1,912.5 | 1,920 | 2,827,800 | 1,920 |
| 2024-05-07 | 1,962 | 1,964 | 1,933.5 | 1,959.5 | 2,875,500 | 1,959.50 |
| 2024-05-02 | 1,963 | 1,967.5 | 1,939.5 | 1,948 | 3,183,700 | 1,948 |
| 2024-05-01 | 1,997.5 | 2,005 | 1,973.5 | 1,989 | 1,403,400 | 1,989 |
| 2024-04-30 | 1,978 | 1,999.5 | 1,961.5 | 1,999.5 | 2,446,900 | 1,999.50 |
| 2024-04-26 | 1,931 | 1,960.5 | 1,918 | 1,949.5 | 2,141,800 | 1,949.50 |
| 2024-04-25 | 1,979.5 | 1,987.5 | 1,939.5 | 1,939.5 | 2,308,500 | 1,939.50 |
| 2024-04-24 | 1,958 | 1,981 | 1,952 | 1,977 | 2,271,900 | 1,977 |
| 2024-04-23 | 1,968 | 1,975 | 1,937.5 | 1,948 | 1,903,200 | 1,948 |
| 2024-04-22 | 1,954.5 | 1,965 | 1,935.5 | 1,953 | 2,372,700 | 1,953 |
| 2024-04-19 | 1,950 | 1,951.5 | 1,896 | 1,930.5 | 3,581,800 | 1,930.50 |
| 2024-04-18 | 1,953 | 1,963 | 1,935 | 1,957.5 | 2,222,400 | 1,957.50 |
| 2024-04-17 | 2,007 | 2,007 | 1,955 | 1,955 | 2,394,600 | 1,955 |
| 2024-04-16 | 2,007 | 2,007 | 1,979 | 1,996.5 | 2,608,600 | 1,996.50 |
| 2024-04-15 | 1,989 | 2,009.5 | 1,969 | 2,009.5 | 2,100,300 | 2,009.50 |
| 2024-04-12 | 2,031 | 2,034 | 1,994 | 2,007 | 3,661,200 | 2,007 |
| 2024-04-11 | 2,008 | 2,032.5 | 2,008 | 2,025.5 | 2,743,400 | 2,025.50 |
| 2024-04-10 | 2,030.5 | 2,042 | 2,016 | 2,028.5 | 3,431,200 | 2,028.50 |
| 2024-04-09 | 2,088 | 2,090 | 2,062 | 2,083.5 | 1,721,400 | 2,083.50 |
| 2024-04-08 | 2,056 | 2,086 | 2,050 | 2,083 | 2,025,000 | 2,083 |
| 2024-04-05 | 2,050.5 | 2,051.5 | 2,031 | 2,041 | 2,676,500 | 2,041 |
| 2024-04-04 | 2,114 | 2,114.5 | 2,076 | 2,081.5 | 3,753,300 | 2,081.50 |
| 2024-04-03 | 2,060.5 | 2,114.5 | 2,051.5 | 2,093.5 | 4,316,800 | 2,093.50 |
| 2024-04-02 | 2,064 | 2,085.5 | 2,043 | 2,063.5 | 3,086,300 | 2,063.50 |
| 2024-04-01 | 2,077 | 2,083.5 | 2,029.5 | 2,048 | 3,268,800 | 2,048 |
| 2024-03-29 | 2,050 | 2,063.5 | 2,038 | 2,055 | 1,979,500 | 2,055 |
| 2024-03-28 | 2,077 | 2,092.5 | 2,033.5 | 2,039 | 4,453,700 | 2,039 |
| 2024-03-27 | 2,138 | 2,143.5 | 2,127.5 | 2,132 | 3,946,600 | 2,132 |
| 2024-03-26 | 2,102 | 2,137 | 2,100.5 | 2,130 | 2,712,000 | 2,130 |
| 2024-03-25 | 2,134 | 2,134.5 | 2,096 | 2,097 | 2,873,200 | 2,097 |
| 2024-03-22 | 2,128.5 | 2,139 | 2,115.5 | 2,130 | 2,588,300 | 2,130 |
| 2024-03-21 | 2,113 | 2,131 | 2,096 | 2,108.5 | 4,740,000 | 2,108.50 |
| 2024-03-19 | 2,065.5 | 2,095 | 2,056.5 | 2,085 | 4,912,800 | 2,085 |
| 2024-03-18 | 2,025 | 2,043.5 | 2,016 | 2,035.5 | 3,077,200 | 2,035.50 |
| 2024-03-15 | 1,997 | 2,023.5 | 1,992.5 | 2,001 | 6,090,100 | 2,001 |
| 2024-03-14 | 1,965 | 1,984.5 | 1,955.5 | 1,981.5 | 3,192,000 | 1,981.50 |
| 2024-03-13 | 1,980 | 1,995.5 | 1,962 | 1,965 | 4,431,200 | 1,965 |
| 2024-03-12 | 1,946 | 1,976 | 1,931.5 | 1,967.5 | 3,800,600 | 1,967.50 |
| 2024-03-11 | 1,949 | 1,972 | 1,926.5 | 1,961.5 | 4,098,200 | 1,961.50 |
| 2024-03-08 | 1,996 | 2,000 | 1,965 | 1,971 | 7,589,800 | 1,971 |
| 2024-03-07 | 2,109 | 2,115 | 2,039 | 2,046 | 3,748,000 | 2,046 |
| 2024-03-06 | 2,094 | 2,108 | 2,085 | 2,104 | 3,970,500 | 2,104 |
| 2024-03-05 | 2,117.5 | 2,118 | 2,091 | 2,094 | 3,334,200 | 2,094 |
| 2024-03-04 | 2,131 | 2,142 | 2,115 | 2,125.5 | 2,883,500 | 2,125.50 |
| 2024-03-01 | 2,136.5 | 2,148 | 2,125 | 2,134 | 2,396,100 | 2,134 |
| 2024-02-29 | 2,135.5 | 2,136.5 | 2,105.5 | 2,132 | 3,319,800 | 2,132 |
| 2024-02-28 | 2,150 | 2,157.5 | 2,120 | 2,120 | 3,253,500 | 2,120 |
| 2024-02-27 | 2,143.5 | 2,187 | 2,143.5 | 2,156 | 3,365,300 | 2,156 |
| 2024-02-26 | 2,177.5 | 2,179 | 2,138 | 2,140.5 | 3,441,300 | 2,140.50 |
| 2024-02-22 | 2,160 | 2,172.5 | 2,142.5 | 2,166.5 | 3,251,900 | 2,166.50 |
| 2024-02-21 | 2,161 | 2,169.5 | 2,136 | 2,147 | 1,957,600 | 2,147 |
| 2024-02-20 | 2,162.5 | 2,183 | 2,144 | 2,153.5 | 2,546,200 | 2,153.50 |
| 2024-02-19 | 2,133 | 2,164 | 2,126 | 2,147.5 | 2,954,300 | 2,147.50 |
| 2024-02-16 | 2,089 | 2,122 | 2,072 | 2,118 | 3,618,300 | 2,118 |
| 2024-02-15 | 2,074.5 | 2,097 | 2,027 | 2,080.5 | 4,207,200 | 2,080.50 |
| 2024-02-14 | 2,039 | 2,050.5 | 2,002 | 2,045.5 | 3,607,500 | 2,045.50 |
| 2024-02-13 | 2,001.5 | 2,035 | 1,988.5 | 2,031 | 6,569,100 | 2,031 |
| 2024-02-09 | 2,062 | 2,072.5 | 2,024 | 2,031 | 4,175,800 | 2,031 |
| 2024-02-08 | 2,055 | 2,066.5 | 2,036 | 2,051.5 | 2,529,900 | 2,051.50 |
| 2024-02-07 | 2,016 | 2,068.5 | 2,016 | 2,044 | 2,816,500 | 2,044 |
| 2024-02-06 | 2,020 | 2,033.5 | 2,014 | 2,015 | 3,924,300 | 2,015 |
| 2024-02-05 | 2,055 | 2,069 | 2,031 | 2,034 | 2,487,800 | 2,034 |
| 2024-02-02 | 2,041 | 2,048.5 | 2,021 | 2,021 | 2,551,500 | 2,021 |
| 2024-02-01 | 2,026 | 2,058 | 2,018.5 | 2,051 | 2,821,300 | 2,051 |
| 2024-01-31 | 1,997 | 2,037 | 1,994 | 2,032.5 | 3,787,300 | 2,032.50 |
| 2024-01-30 | 2,045 | 2,048 | 2,010 | 2,011.5 | 4,965,700 | 2,011.50 |
| 2024-01-29 | 2,060 | 2,099 | 2,059.5 | 2,080.5 | 2,764,400 | 2,080.50 |
| 2024-01-26 | 2,056.5 | 2,075 | 2,030 | 2,030 | 2,172,000 | 2,030 |
| 2024-01-25 | 2,035 | 2,071.5 | 2,034 | 2,063.5 | 2,474,900 | 2,063.50 |
| 2024-01-24 | 2,066 | 2,076.5 | 2,040 | 2,041 | 2,375,500 | 2,041 |
| 2024-01-23 | 2,062 | 2,080.5 | 2,043.5 | 2,049 | 2,979,200 | 2,049 |
| 2024-01-22 | 2,040.5 | 2,066 | 2,037.5 | 2,062 | 2,930,000 | 2,062 |
| 2024-01-19 | 2,035.5 | 2,048.5 | 2,007.5 | 2,024 | 2,521,800 | 2,024 |
| 2024-01-18 | 1,990 | 2,025.5 | 1,989.5 | 2,005 | 2,191,800 | 2,005 |
| 2024-01-17 | 1,999 | 2,032.5 | 1,986 | 1,990 | 3,237,400 | 1,990 |
| 2024-01-16 | 1,985 | 2,000 | 1,973 | 1,991 | 1,991,300 | 1,991 |
| 2024-01-15 | 1,970 | 1,990 | 1,970 | 1,983.5 | 1,905,000 | 1,983.50 |
| 2024-01-12 | 1,985.5 | 2,007 | 1,965.5 | 1,983 | 3,551,900 | 1,983 |
| 2024-01-11 | 1,950.5 | 1,984 | 1,943.5 | 1,955.5 | 5,362,600 | 1,955.50 |
| 2024-01-10 | 1,928.5 | 1,947.5 | 1,925.5 | 1,938 | 3,144,900 | 1,938 |
| 2024-01-09 | 1,938 | 1,948.5 | 1,921.5 | 1,928 | 2,833,800 | 1,928 |
| 2024-01-05 | 1,895 | 1,939 | 1,895 | 1,917 | 3,701,900 | 1,917 |
| 2024-01-04 | 1,840 | 1,907 | 1,830.5 | 1,897.5 | 5,167,700 | 1,897.50 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
