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