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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
