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 |
---|---|---|---|---|---|---|
2023-06-09 | 1,724.5 | 1,740 | 1,713 | 1,739.5 | 2,780,900 | 1,739.50 |
2023-06-08 | 1,735.5 | 1,744.5 | 1,695.5 | 1,708.5 | 2,147,400 | 1,708.50 |
2023-06-07 | 1,735.5 | 1,757 | 1,724.5 | 1,731 | 3,696,400 | 1,731 |
2023-06-06 | 1,702.5 | 1,729 | 1,687 | 1,725 | 2,209,600 | 1,725 |
2023-06-05 | 1,690 | 1,703 | 1,678.5 | 1,702.5 | 2,469,100 | 1,702.50 |
2023-06-02 | 1,623 | 1,657 | 1,618 | 1,657 | 2,728,200 | 1,657 |
2023-06-01 | 1,609 | 1,623 | 1,602 | 1,613 | 2,139,400 | 1,613 |
2023-05-31 | 1,610 | 1,628 | 1,598 | 1,624 | 5,588,800 | 1,624 |
2023-05-30 | 1,630 | 1,635 | 1,616 | 1,630 | 1,935,000 | 1,630 |
2023-05-29 | 1,660 | 1,670 | 1,631 | 1,632 | 2,647,700 | 1,632 |
2023-05-26 | 1,687 | 1,690 | 1,625 | 1,627 | 3,718,900 | 1,627 |
2023-05-25 | 1,697 | 1,702 | 1,684 | 1,686 | 2,009,000 | 1,686 |
2023-05-24 | 1,721 | 1,726 | 1,705 | 1,708 | 1,585,500 | 1,708 |
2023-05-23 | 1,750 | 1,759 | 1,712 | 1,717 | 2,769,400 | 1,717 |
2023-05-22 | 1,705 | 1,736 | 1,703 | 1,735 | 2,540,500 | 1,735 |
2023-05-19 | 1,712 | 1,728 | 1,699 | 1,706 | 3,712,100 | 1,706 |
2023-05-18 | 1,680 | 1,695 | 1,670 | 1,695 | 3,427,700 | 1,695 |
2023-05-17 | 1,676 | 1,681 | 1,659 | 1,661 | 3,622,300 | 1,661 |
2023-05-16 | 1,650 | 1,680 | 1,643 | 1,679 | 4,023,600 | 1,679 |
2023-05-15 | 1,625 | 1,655 | 1,623 | 1,651 | 4,410,800 | 1,651 |
2023-05-12 | 1,598 | 1,650 | 1,598 | 1,649 | 3,678,800 | 1,649 |
2023-05-11 | 1,630 | 1,636 | 1,607 | 1,631 | 2,754,300 | 1,631 |
2023-05-10 | 1,646 | 1,647 | 1,622 | 1,631 | 2,128,800 | 1,631 |
2023-05-09 | 1,630 | 1,652 | 1,611 | 1,649 | 2,457,300 | 1,649 |
2023-05-08 | 1,617 | 1,618 | 1,599 | 1,602 | 2,554,600 | 1,602 |
2023-05-02 | 1,628 | 1,630 | 1,602 | 1,615 | 1,707,000 | 1,615 |
2023-05-01 | 1,610 | 1,631 | 1,608 | 1,631 | 2,894,000 | 1,631 |
2023-04-28 | 1,575 | 1,612 | 1,573 | 1,591 | 2,826,700 | 1,591 |
2023-04-27 | 1,534 | 1,561 | 1,528 | 1,560 | 1,682,100 | 1,560 |
2023-04-26 | 1,536 | 1,542 | 1,525 | 1,531 | 2,623,000 | 1,531 |
2023-04-25 | 1,564 | 1,571 | 1,552 | 1,552 | 1,479,600 | 1,552 |
2023-04-24 | 1,540 | 1,563 | 1,539 | 1,557 | 1,331,800 | 1,557 |
2023-04-21 | 1,535 | 1,547 | 1,531 | 1,537 | 1,479,400 | 1,537 |
2023-04-20 | 1,537 | 1,550 | 1,533 | 1,546 | 1,914,200 | 1,546 |
2023-04-19 | 1,553 | 1,557 | 1,537 | 1,542 | 2,617,200 | 1,542 |
2023-04-18 | 1,558 | 1,564 | 1,551 | 1,561 | 1,350,000 | 1,561 |
2023-04-17 | 1,548 | 1,557 | 1,544 | 1,557 | 1,681,800 | 1,557 |
2023-04-14 | 1,531 | 1,541 | 1,528 | 1,532 | 2,378,200 | 1,532 |
2023-04-13 | 1,540 | 1,541 | 1,528 | 1,535 | 2,311,900 | 1,535 |
2023-04-12 | 1,555 | 1,564 | 1,543 | 1,545 | 2,581,500 | 1,545 |
2023-04-11 | 1,536 | 1,547 | 1,528 | 1,543 | 1,709,200 | 1,543 |
2023-04-10 | 1,521 | 1,527 | 1,508 | 1,512 | 1,328,200 | 1,512 |
2023-04-07 | 1,509 | 1,519 | 1,507 | 1,511 | 1,541,600 | 1,511 |
2023-04-06 | 1,520 | 1,529 | 1,502 | 1,503 | 3,036,400 | 1,503 |
2023-04-05 | 1,555 | 1,562 | 1,535 | 1,536 | 2,768,000 | 1,536 |
2023-04-04 | 1,598 | 1,603 | 1,582 | 1,582 | 3,314,800 | 1,582 |
2023-04-03 | 1,579 | 1,588 | 1,568 | 1,588 | 3,700,500 | 1,588 |
2023-03-31 | 1,587 | 1,597 | 1,574 | 1,579 | 4,854,000 | 1,579 |
2023-03-30 | 1,599 | 1,602 | 1,564 | 1,577 | 4,167,200 | 1,577 |
2023-03-29 | 1,612 | 1,632 | 1,601 | 1,632 | 3,222,200 | 1,632 |
2023-03-28 | 1,620 | 1,621 | 1,604 | 1,612 | 2,530,200 | 1,612 |
2023-03-27 | 1,598 | 1,599 | 1,580 | 1,595 | 2,375,700 | 1,595 |
2023-03-24 | 1,578 | 1,587 | 1,570 | 1,579 | 1,785,200 | 1,579 |
2023-03-23 | 1,563 | 1,599 | 1,559 | 1,598 | 1,577,800 | 1,598 |
2023-03-22 | 1,578 | 1,582 | 1,560 | 1,577 | 2,520,200 | 1,577 |
2023-03-20 | 1,538 | 1,557 | 1,535 | 1,538 | 2,106,200 | 1,538 |
2023-03-17 | 1,553 | 1,564 | 1,527 | 1,557 | 2,613,100 | 1,557 |
2023-03-16 | 1,519 | 1,554 | 1,514 | 1,548 | 2,655,400 | 1,548 |
2023-03-15 | 1,598 | 1,598 | 1,577 | 1,586 | 2,444,200 | 1,586 |
2023-03-14 | 1,593 | 1,594 | 1,552 | 1,579 | 3,333,000 | 1,579 |
2023-03-13 | 1,646 | 1,648 | 1,625 | 1,642 | 2,486,500 | 1,642 |
2023-03-10 | 1,667 | 1,692 | 1,664 | 1,669 | 2,743,900 | 1,669 |
2023-03-09 | 1,709 | 1,718 | 1,704 | 1,707 | 1,902,300 | 1,707 |
2023-03-08 | 1,692 | 1,701 | 1,689 | 1,701 | 1,837,800 | 1,701 |
2023-03-07 | 1,681 | 1,696 | 1,678 | 1,692 | 2,156,900 | 1,692 |
2023-03-06 | 1,665 | 1,689 | 1,662 | 1,676 | 2,210,100 | 1,676 |
2023-03-03 | 1,641 | 1,662 | 1,640 | 1,659 | 2,721,900 | 1,659 |
2023-03-02 | 1,640 | 1,648 | 1,635 | 1,638 | 1,325,800 | 1,638 |
2023-03-01 | 1,628 | 1,648 | 1,627 | 1,643 | 1,513,600 | 1,643 |
2023-02-28 | 1,657 | 1,658 | 1,629 | 1,629 | 2,801,900 | 1,629 |
2023-02-27 | 1,625 | 1,649 | 1,619 | 1,638 | 1,990,700 | 1,638 |
2023-02-24 | 1,601 | 1,627 | 1,599 | 1,620 | 1,962,000 | 1,620 |
2023-02-22 | 1,630 | 1,639 | 1,594 | 1,597 | 3,054,700 | 1,597 |
2023-02-21 | 1,647 | 1,653 | 1,642 | 1,646 | 1,179,600 | 1,646 |
2023-02-20 | 1,641 | 1,655 | 1,634 | 1,641 | 1,392,100 | 1,641 |
2023-02-17 | 1,620 | 1,649 | 1,618 | 1,641 | 2,175,400 | 1,641 |
2023-02-16 | 1,626 | 1,652 | 1,622 | 1,650 | 1,907,300 | 1,650 |
2023-02-15 | 1,638 | 1,645 | 1,610 | 1,615 | 2,398,900 | 1,615 |
2023-02-14 | 1,618 | 1,619 | 1,596 | 1,607 | 1,603,800 | 1,607 |
2023-02-13 | 1,590 | 1,604 | 1,574 | 1,598 | 2,514,500 | 1,598 |
2023-02-10 | 1,620 | 1,623 | 1,584 | 1,589 | 5,464,000 | 1,589 |
2023-02-09 | 1,585 | 1,590 | 1,572 | 1,580 | 2,664,300 | 1,580 |
2023-02-08 | 1,596 | 1,607 | 1,584 | 1,591 | 1,797,600 | 1,591 |
2023-02-07 | 1,627 | 1,636 | 1,602 | 1,602 | 1,903,400 | 1,602 |
2023-02-06 | 1,614 | 1,621 | 1,591 | 1,614 | 2,578,400 | 1,614 |
2023-02-03 | 1,585 | 1,597 | 1,572 | 1,574 | 2,456,000 | 1,574 |
2023-02-02 | 1,634 | 1,635 | 1,584 | 1,597 | 2,356,100 | 1,597 |
2023-02-01 | 1,647 | 1,655 | 1,635 | 1,638 | 1,951,800 | 1,638 |
2023-01-31 | 1,617 | 1,651 | 1,610 | 1,635 | 2,201,400 | 1,635 |
2023-01-30 | 1,620 | 1,626 | 1,609 | 1,613 | 1,778,000 | 1,613 |
2023-01-27 | 1,592 | 1,622 | 1,587 | 1,615 | 2,640,200 | 1,615 |
2023-01-26 | 1,609 | 1,618 | 1,587 | 1,591 | 2,243,700 | 1,591 |
2023-01-25 | 1,550 | 1,612 | 1,548 | 1,605 | 3,601,800 | 1,605 |
2023-01-24 | 1,564 | 1,564 | 1,541 | 1,561 | 2,040,200 | 1,561 |
2023-01-23 | 1,528 | 1,541 | 1,511 | 1,538 | 3,682,000 | 1,538 |
2023-01-20 | 1,494 | 1,506 | 1,491 | 1,506 | 3,717,600 | 1,506 |
2023-01-19 | 1,505 | 1,517 | 1,495 | 1,498 | 2,949,000 | 1,498 |
2023-01-18 | 1,499 | 1,565 | 1,488 | 1,544 | 3,882,600 | 1,544 |
2023-01-17 | 1,466 | 1,505 | 1,466 | 1,501 | 2,184,000 | 1,501 |
2023-01-16 | 1,473 | 1,473 | 1,461 | 1,462 | 2,323,600 | 1,462 |
2023-01-13 | 1,490 | 1,506 | 1,486 | 1,489 | 2,831,700 | 1,489 |
2023-01-12 | 1,537 | 1,541 | 1,516 | 1,519 | 2,091,600 | 1,519 |
2023-01-11 | 1,531 | 1,550 | 1,527 | 1,540 | 1,964,600 | 1,540 |
2023-01-10 | 1,520 | 1,533 | 1,514 | 1,524 | 2,343,800 | 1,524 |
2023-01-06 | 1,505 | 1,523 | 1,500 | 1,511 | 2,916,700 | 1,511 |
2023-01-05 | 1,514 | 1,517 | 1,497 | 1,505 | 2,110,600 | 1,505 |
2023-01-04 | 1,526 | 1,526 | 1,498 | 1,499 | 2,996,000 | 1,499 |
分割・併合履歴 : [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株