7202 いすゞ自動車(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-131,4681,5171,4671,5102,958,0001,510
2022-05-121,4611,5091,4511,4783,064,7001,478
2022-05-111,5231,5291,4681,4692,649,7001,469
2022-05-101,5171,5341,5061,5171,803,1001,517
2022-05-091,5351,5451,5181,5372,009,2001,537
2022-05-061,5231,5671,5181,5603,013,3001,560
2022-05-021,4831,5291,4831,5133,098,9001,513
2022-04-281,4931,5251,4591,5173,630,3001,517
2022-04-271,4971,5041,4811,4872,679,6001,487
2022-04-261,5221,5431,5111,5292,588,4001,529
2022-04-251,5021,5381,5021,5242,523,1001,524
2022-04-221,5621,5661,5371,5421,888,4001,542
2022-04-211,5701,5851,5651,5791,805,2001,579
2022-04-201,5681,5951,5621,5812,702,6001,581
2022-04-191,5111,5471,5071,5441,769,9001,544
2022-04-181,4721,5011,4601,4961,784,1001,496
2022-04-151,4761,5091,4711,4891,462,6001,489
2022-04-141,4911,4981,4761,4921,508,4001,492
2022-04-131,4881,4971,4721,4901,975,2001,490
2022-04-121,4921,5081,4741,4772,111,8001,477
2022-04-111,4841,5071,4801,4962,253,3001,496
2022-04-081,4861,4881,4431,4613,037,6001,461
2022-04-071,4761,4911,4451,4863,243,3001,486
2022-04-061,5291,5321,5051,5163,001,1001,516
2022-04-051,5471,5581,5311,5512,498,4001,551
2022-04-041,5531,5561,5301,5421,808,4001,542
2022-04-011,5481,5631,5211,5593,979,6001,559
2022-03-311,5951,6041,5851,5883,411,5001,588
2022-03-301,6191,6211,5831,6082,774,4001,608
2022-03-291,5991,6261,5981,6262,967,4001,626
2022-03-281,6051,6061,5721,5942,269,4001,594
2022-03-251,6101,6241,5851,5943,902,7001,594
2022-03-241,5751,6021,5631,6003,235,7001,600
2022-03-231,5891,6071,5801,6003,433,5001,600
2022-03-221,5941,6061,5661,5764,441,8001,576
2022-03-181,5731,5891,5441,5805,014,5001,580
2022-03-171,6021,6241,5751,6133,860,6001,613
2022-03-161,5301,5521,5201,5452,927,8001,545
2022-03-151,5021,5561,5011,5332,542,2001,533
2022-03-141,4601,5181,4601,5013,086,6001,501
2022-03-111,4601,4691,4361,4566,033,6001,456
2022-03-101,4441,4631,4251,4514,996,8001,451
2022-03-091,3531,4091,3421,3916,146,3001,391
2022-03-081,3701,3831,2861,2895,077,2001,289
2022-03-071,4751,4871,3811,3844,836,8001,384
2022-03-041,5581,5611,5141,5233,370,7001,523
2022-03-031,5551,5831,5521,5712,497,6001,571
2022-03-021,5301,5431,5021,5073,367,1001,507
2022-03-011,5751,5861,5471,5602,622,4001,560
2022-02-281,5251,5681,5181,5572,851,8001,557
2022-02-251,5311,5491,5101,5342,160,5001,534
2022-02-241,5441,5581,5201,5302,750,6001,530
2022-02-221,5981,6021,5451,5523,675,7001,552
2022-02-211,5891,6431,5831,6382,610,0001,638
2022-02-181,5791,6091,5701,5981,593,3001,598
2022-02-171,5941,6181,5811,5911,999,0001,591
2022-02-161,6091,6101,5791,5942,531,7001,594
2022-02-151,5481,5871,5291,5763,952,3001,576
2022-02-141,5101,5501,4881,5364,520,4001,536
2022-02-101,5241,5241,4901,5092,944,1001,509
2022-02-091,5031,5141,4861,4932,538,2001,493
2022-02-081,4861,5031,4641,4713,545,0001,471
2022-02-071,5091,5171,4761,4912,490,6001,491
2022-02-041,5181,5331,4891,5233,526,1001,523
2022-02-031,4431,4921,4381,4892,357,1001,489
2022-02-021,4211,4681,4201,4573,357,0001,457
2022-02-011,4181,4261,3921,3982,019,5001,398
2022-01-311,3821,4021,3581,3942,325,9001,394
2022-01-281,3771,3911,3651,3881,830,3001,388
2022-01-271,4041,4171,3571,3662,443,2001,366
2022-01-261,4051,4141,3751,3891,389,5001,389
2022-01-251,3911,4151,3711,3861,791,1001,386
2022-01-241,3781,4021,3621,3981,497,5001,398
2022-01-211,4001,4111,3571,3913,220,6001,391
2022-01-201,4311,4521,4151,4332,692,1001,433
2022-01-191,4611,4781,4491,4513,159,3001,451
2022-01-181,5131,5211,4791,4862,273,6001,486
2022-01-171,5091,5281,5071,5191,411,8001,519
2022-01-141,5131,5241,4901,5092,404,5001,509
2022-01-131,5201,5371,5071,5191,874,6001,519
2022-01-121,4951,5301,4781,5252,603,5001,525
2022-01-111,4771,4871,4421,4651,872,9001,465
2022-01-071,4901,5041,4621,4772,965,4001,477
2022-01-061,5081,5271,4661,4713,031,3001,471
2022-01-051,5011,5131,4961,5102,834,7001,510
2022-01-041,4511,4841,4351,4803,177,5001,480

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