7202 いすゞ自動車(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,897 | 1,934.5 | 1,889 | 1,934.5 | 5,130,200 | 1,934.50 |
| 2025-07-08 | 1,847 | 1,876 | 1,846 | 1,866.5 | 3,520,600 | 1,866.50 |
| 2025-07-07 | 1,858 | 1,879.5 | 1,840.5 | 1,847 | 2,994,400 | 1,847 |
| 2025-07-04 | 1,888 | 1,907 | 1,854.5 | 1,854.5 | 2,882,900 | 1,854.50 |
| 2025-07-03 | 1,838.5 | 1,876 | 1,835.5 | 1,872 | 3,630,800 | 1,872 |
| 2025-07-02 | 1,810 | 1,846.5 | 1,809.5 | 1,837.5 | 3,285,400 | 1,837.50 |
| 2025-07-01 | 1,830 | 1,837 | 1,816.5 | 1,831.5 | 2,640,600 | 1,831.50 |
| 2025-06-30 | 1,829 | 1,839.5 | 1,821.5 | 1,830.5 | 3,330,100 | 1,830.50 |
| 2025-06-27 | 1,810.5 | 1,835 | 1,806.5 | 1,820 | 4,125,700 | 1,820 |
| 2025-06-26 | 1,807.5 | 1,820 | 1,784.5 | 1,797.5 | 2,914,900 | 1,797.50 |
| 2025-06-25 | 1,806 | 1,818 | 1,788 | 1,817.5 | 2,777,300 | 1,817.50 |
| 2025-06-24 | 1,820 | 1,820 | 1,790 | 1,799.5 | 1,917,300 | 1,799.50 |
| 2025-06-23 | 1,813 | 1,817.5 | 1,785 | 1,800.5 | 1,984,800 | 1,800.50 |
| 2025-06-20 | 1,840 | 1,852 | 1,815 | 1,816 | 3,724,000 | 1,816 |
| 2025-06-19 | 1,839 | 1,846 | 1,817.5 | 1,840 | 2,185,100 | 1,840 |
| 2025-06-18 | 1,807 | 1,857.5 | 1,805 | 1,845 | 8,159,900 | 1,845 |
| 2025-06-17 | 1,800.5 | 1,815 | 1,798 | 1,807 | 9,041,200 | 1,807 |
| 2025-06-16 | 1,809 | 1,822.5 | 1,796.5 | 1,803.5 | 2,520,000 | 1,803.50 |
| 2025-06-13 | 1,815 | 1,818.5 | 1,785 | 1,796 | 4,221,900 | 1,796 |
| 2025-06-12 | 1,833.5 | 1,838.5 | 1,816.5 | 1,824 | 3,911,200 | 1,824 |
| 2025-06-11 | 1,844 | 1,886 | 1,836.5 | 1,850 | 11,795,100 | 1,850 |
| 2025-06-10 | 1,832.5 | 1,836.5 | 1,815 | 1,835 | 7,919,700 | 1,835 |
| 2025-06-09 | 1,813 | 1,819 | 1,798 | 1,802 | 2,638,300 | 1,802 |
| 2025-06-06 | 1,819 | 1,851 | 1,809.5 | 1,821.5 | 2,421,000 | 1,821.50 |
| 2025-06-05 | 1,886 | 1,886 | 1,831.5 | 1,837 | 2,624,300 | 1,837 |
| 2025-06-04 | 1,906 | 1,912.5 | 1,886.5 | 1,887 | 2,037,900 | 1,887 |
| 2025-06-03 | 1,913.5 | 1,913.5 | 1,886.5 | 1,893.5 | 2,302,400 | 1,893.50 |
| 2025-06-02 | 1,946 | 1,956 | 1,906.5 | 1,914 | 2,187,100 | 1,914 |
| 2025-05-30 | 1,916.5 | 1,964.5 | 1,906 | 1,959.5 | 6,374,800 | 1,959.50 |
| 2025-05-29 | 1,938.5 | 1,968.5 | 1,936.5 | 1,956.5 | 1,850,600 | 1,956.50 |
| 2025-05-28 | 1,936 | 1,941.5 | 1,918.5 | 1,924 | 1,941,400 | 1,924 |
| 2025-05-27 | 1,896 | 1,912 | 1,880.5 | 1,911.5 | 1,245,100 | 1,911.50 |
| 2025-05-26 | 1,929.5 | 1,936 | 1,896 | 1,900.5 | 1,626,200 | 1,900.50 |
| 2025-05-23 | 1,901.5 | 1,929 | 1,901 | 1,923.5 | 1,850,200 | 1,923.50 |
| 2025-05-22 | 1,903.5 | 1,914 | 1,894.5 | 1,909.5 | 1,678,700 | 1,909.50 |
| 2025-05-21 | 1,940 | 1,945.5 | 1,922 | 1,925 | 1,849,600 | 1,925 |
| 2025-05-20 | 1,910 | 1,927 | 1,898.5 | 1,909 | 1,743,800 | 1,909 |
| 2025-05-19 | 1,909.5 | 1,914.5 | 1,890.5 | 1,896 | 1,158,000 | 1,896 |
| 2025-05-16 | 1,900 | 1,906.5 | 1,881 | 1,894.5 | 1,606,400 | 1,894.50 |
| 2025-05-15 | 1,898.5 | 1,927.5 | 1,889 | 1,911.5 | 2,400,100 | 1,911.50 |
| 2025-05-14 | 1,995 | 1,995 | 1,855.5 | 1,891 | 5,121,800 | 1,891 |
| 2025-05-13 | 2,006 | 2,035.5 | 2,001 | 2,014 | 1,797,000 | 2,014 |
| 2025-05-12 | 1,970.5 | 1,991 | 1,969 | 1,984 | 1,321,800 | 1,984 |
| 2025-05-09 | 1,959 | 1,981 | 1,945.5 | 1,961.5 | 2,398,700 | 1,961.50 |
| 2025-05-08 | 1,908 | 1,922.5 | 1,900 | 1,914 | 1,286,300 | 1,914 |
| 2025-05-07 | 1,965.5 | 1,965.5 | 1,922 | 1,922 | 1,847,800 | 1,922 |
| 2025-05-02 | 1,950 | 1,961.5 | 1,936 | 1,945.5 | 1,464,300 | 1,945.50 |
| 2025-05-01 | 1,912.5 | 1,931 | 1,910.5 | 1,927 | 1,015,800 | 1,927 |
| 2025-04-30 | 1,928.5 | 1,945.5 | 1,909 | 1,926.5 | 2,000,400 | 1,926.50 |
| 2025-04-28 | 1,923.5 | 1,959 | 1,923 | 1,936.5 | 5,150,900 | 1,936.50 |
| 2025-04-25 | 1,894 | 1,920 | 1,886.5 | 1,916 | 1,630,900 | 1,916 |
| 2025-04-24 | 1,902.5 | 1,924.5 | 1,884.5 | 1,891.5 | 1,436,200 | 1,891.50 |
| 2025-04-23 | 1,875 | 1,883 | 1,851.5 | 1,875.5 | 1,862,100 | 1,875.50 |
| 2025-04-22 | 1,809.5 | 1,837 | 1,808 | 1,827 | 994,900 | 1,827 |
| 2025-04-21 | 1,848 | 1,853.5 | 1,816.5 | 1,825.5 | 1,094,300 | 1,825.50 |
| 2025-04-18 | 1,851 | 1,866 | 1,843.5 | 1,857 | 975,900 | 1,857 |
| 2025-04-17 | 1,808 | 1,847.5 | 1,803 | 1,847.5 | 1,445,600 | 1,847.50 |
| 2025-04-16 | 1,813 | 1,814 | 1,788.5 | 1,808.5 | 1,447,900 | 1,808.50 |
| 2025-04-15 | 1,808.5 | 1,828.5 | 1,797.5 | 1,814 | 1,782,100 | 1,814 |
| 2025-04-14 | 1,788 | 1,807.5 | 1,775.5 | 1,785 | 1,666,500 | 1,785 |
| 2025-04-11 | 1,745 | 1,798 | 1,725.5 | 1,783.5 | 2,231,100 | 1,783.50 |
| 2025-04-10 | 1,859 | 1,860 | 1,774 | 1,817 | 2,830,100 | 1,817 |
| 2025-04-09 | 1,727 | 1,742.5 | 1,684.5 | 1,703 | 2,137,500 | 1,703 |
| 2025-04-08 | 1,719.5 | 1,783 | 1,707.5 | 1,754 | 2,388,600 | 1,754 |
| 2025-04-07 | 1,632.5 | 1,724 | 1,608 | 1,679.5 | 2,968,900 | 1,679.50 |
| 2025-04-04 | 1,805.5 | 1,817 | 1,747 | 1,778 | 3,036,600 | 1,778 |
| 2025-04-03 | 1,862 | 1,910.5 | 1,831.5 | 1,865 | 3,151,400 | 1,865 |
| 2025-04-02 | 1,993 | 1,999 | 1,965.5 | 1,979.5 | 2,060,700 | 1,979.50 |
| 2025-04-01 | 2,037 | 2,040.5 | 1,995 | 1,995 | 1,926,200 | 1,995 |
| 2025-03-31 | 2,021 | 2,040 | 2,003.5 | 2,016.5 | 2,694,300 | 2,016.50 |
| 2025-03-28 | 2,036 | 2,080.5 | 2,033.5 | 2,070.5 | 3,506,600 | 2,070.50 |
| 2025-03-27 | 2,070 | 2,092 | 2,052.5 | 2,080.5 | 3,386,400 | 2,080.50 |
| 2025-03-26 | 2,083.5 | 2,108 | 2,057 | 2,101.5 | 3,430,600 | 2,101.50 |
| 2025-03-25 | 2,050 | 2,067.5 | 2,031.5 | 2,042 | 2,328,100 | 2,042 |
| 2025-03-24 | 2,040.5 | 2,043.5 | 1,999.5 | 2,034 | 2,425,000 | 2,034 |
| 2025-03-21 | 1,991.5 | 2,036 | 1,986 | 2,025.5 | 3,178,200 | 2,025.50 |
| 2025-03-19 | 2,000 | 2,025 | 2,000 | 2,018 | 1,639,100 | 2,018 |
| 2025-03-18 | 1,995 | 2,010 | 1,987 | 2,002 | 1,599,000 | 2,002 |
| 2025-03-17 | 1,955 | 1,981 | 1,950 | 1,975.5 | 1,219,100 | 1,975.50 |
| 2025-03-14 | 1,922.5 | 1,947.5 | 1,918 | 1,940.5 | 1,839,500 | 1,940.50 |
| 2025-03-13 | 1,952.5 | 1,961 | 1,922 | 1,931.5 | 2,173,000 | 1,931.50 |
| 2025-03-12 | 1,934 | 1,959.5 | 1,926 | 1,946 | 1,624,400 | 1,946 |
| 2025-03-11 | 1,950 | 1,958 | 1,921 | 1,949.5 | 2,403,500 | 1,949.50 |
| 2025-03-10 | 1,982.5 | 1,984 | 1,958 | 1,965 | 1,377,100 | 1,965 |
| 2025-03-07 | 1,948 | 1,978.5 | 1,940 | 1,962 | 1,994,500 | 1,962 |
| 2025-03-06 | 1,977.5 | 1,991.5 | 1,968.5 | 1,977 | 1,989,800 | 1,977 |
| 2025-03-05 | 1,994 | 2,005.5 | 1,975 | 1,976 | 2,117,100 | 1,976 |
| 2025-03-04 | 1,975 | 2,006.5 | 1,962 | 1,998.5 | 1,820,600 | 1,998.50 |
| 2025-03-03 | 1,986 | 1,999 | 1,973.5 | 1,986.5 | 1,340,300 | 1,986.50 |
| 2025-02-28 | 1,993.5 | 2,000 | 1,961 | 1,972.5 | 2,838,100 | 1,972.50 |
| 2025-02-27 | 1,982 | 2,016 | 1,980.5 | 2,011 | 1,959,100 | 2,011 |
| 2025-02-26 | 1,982.5 | 1,991.5 | 1,953.5 | 1,990 | 2,491,200 | 1,990 |
| 2025-02-25 | 1,973 | 2,000 | 1,970.5 | 1,997.5 | 1,774,700 | 1,997.50 |
| 2025-02-21 | 1,962 | 1,997 | 1,952 | 1,987.5 | 2,353,800 | 1,987.50 |
| 2025-02-20 | 1,998 | 2,012 | 1,960.5 | 1,970.5 | 2,431,300 | 1,970.50 |
| 2025-02-19 | 2,011 | 2,039 | 2,007.5 | 2,007.5 | 1,766,000 | 2,007.50 |
| 2025-02-18 | 2,009.5 | 2,027 | 1,995 | 2,011 | 1,436,600 | 2,011 |
| 2025-02-17 | 2,000.5 | 2,018 | 1,989.5 | 2,012.5 | 1,387,600 | 2,012.50 |
| 2025-02-14 | 2,014 | 2,023 | 1,996 | 2,010.5 | 1,737,500 | 2,010.50 |
| 2025-02-13 | 2,065 | 2,065 | 2,006 | 2,013.5 | 2,566,700 | 2,013.50 |
| 2025-02-12 | 2,030 | 2,032.5 | 1,966.5 | 1,972 | 3,393,400 | 1,972 |
| 2025-02-10 | 2,005 | 2,031 | 1,992 | 2,012 | 3,492,700 | 2,012 |
| 2025-02-07 | 2,029.5 | 2,042 | 1,935 | 2,004 | 3,403,000 | 2,004 |
| 2025-02-06 | 2,017 | 2,042 | 2,014.5 | 2,029.5 | 1,839,500 | 2,029.50 |
| 2025-02-05 | 2,047.5 | 2,054.5 | 2,008.5 | 2,029.5 | 1,779,200 | 2,029.50 |
| 2025-02-04 | 2,040.5 | 2,053 | 2,021 | 2,025.5 | 2,013,400 | 2,025.50 |
| 2025-02-03 | 2,053.5 | 2,071 | 2,010.5 | 2,020 | 3,211,300 | 2,020 |
| 2025-01-31 | 2,071 | 2,100 | 2,068.5 | 2,092.5 | 2,012,800 | 2,092.50 |
| 2025-01-30 | 2,074.5 | 2,083 | 2,067 | 2,081 | 1,489,000 | 2,081 |
| 2025-01-29 | 2,068.5 | 2,083.5 | 2,063.5 | 2,074 | 1,234,900 | 2,074 |
| 2025-01-28 | 2,070 | 2,082.5 | 2,061 | 2,069.5 | 1,320,400 | 2,069.50 |
| 2025-01-27 | 2,076.5 | 2,092 | 2,071 | 2,089 | 1,322,400 | 2,089 |
| 2025-01-24 | 2,098 | 2,107 | 2,070.5 | 2,076.5 | 1,575,700 | 2,076.50 |
| 2025-01-23 | 2,081 | 2,109.5 | 2,070 | 2,099 | 1,397,900 | 2,099 |
| 2025-01-22 | 2,080 | 2,093 | 2,075.5 | 2,091 | 1,433,200 | 2,091 |
| 2025-01-21 | 2,102 | 2,103.5 | 2,059 | 2,077.5 | 1,464,200 | 2,077.50 |
| 2025-01-20 | 2,068.5 | 2,091 | 2,058.5 | 2,072 | 1,400,700 | 2,072 |
| 2025-01-17 | 2,050.5 | 2,071 | 2,045 | 2,055 | 1,777,600 | 2,055 |
| 2025-01-16 | 2,081 | 2,084.5 | 2,052.5 | 2,072 | 1,806,600 | 2,072 |
| 2025-01-15 | 2,092.5 | 2,097 | 2,080.5 | 2,081.5 | 2,396,000 | 2,081.50 |
| 2025-01-14 | 2,080 | 2,088.5 | 2,055.5 | 2,072 | 1,977,100 | 2,072 |
| 2025-01-10 | 2,127.5 | 2,141.5 | 2,090 | 2,097.5 | 2,249,400 | 2,097.50 |
| 2025-01-09 | 2,177 | 2,177 | 2,126.5 | 2,127.5 | 1,776,500 | 2,127.50 |
| 2025-01-08 | 2,148.5 | 2,196.5 | 2,144 | 2,190 | 2,457,600 | 2,190 |
| 2025-01-07 | 2,141 | 2,169.5 | 2,119.5 | 2,163.5 | 1,908,600 | 2,163.50 |
| 2025-01-06 | 2,170 | 2,174 | 2,124 | 2,146 | 2,390,100 | 2,146 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株