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
2022-10-031,6151,6481,6081,6462,747,0001,646
2022-09-301,6551,6631,5841,5973,994,8001,597
2022-09-291,6821,6911,6551,6763,644,5001,676
2022-09-281,7081,7121,6551,6813,244,8001,681
2022-09-271,7101,7281,7021,7052,652,0001,705
2022-09-261,7131,7221,6861,6963,258,3001,696
2022-09-221,7411,7671,7371,7651,944,4001,765
2022-09-211,7931,7941,7501,7502,871,5001,750
2022-09-201,7961,8151,7871,7892,462,1001,789
2022-09-161,7791,7871,7671,7782,779,2001,778
2022-09-151,7691,7901,7641,7872,944,4001,787
2022-09-141,7741,7831,7611,7712,917,8001,771
2022-09-131,7801,7871,7501,7842,669,0001,784
2022-09-121,8001,8171,7851,7912,576,8001,791
2022-09-091,7891,7931,7681,7873,912,7001,787
2022-09-081,7641,7681,7371,7683,375,1001,768
2022-09-071,7261,7391,7131,7373,523,3001,737
2022-09-061,6891,7041,6711,6972,460,9001,697
2022-09-051,7021,7041,6871,6962,094,6001,696
2022-09-021,7041,7081,6871,6992,636,6001,699
2022-09-011,7051,7151,6921,7044,443,4001,704
2022-08-311,7221,7441,7171,7313,993,8001,731
2022-08-301,7381,7431,7211,7303,050,0001,730
2022-08-291,6741,7481,6691,7314,830,9001,731
2022-08-261,7151,7221,6891,6932,867,5001,693
2022-08-251,6681,7071,6651,6853,178,3001,685
2022-08-241,6651,6851,6501,6573,159,4001,657
2022-08-231,6151,6621,6051,6474,396,0001,647
2022-08-221,5801,6231,5611,6182,262,5001,618
2022-08-191,5991,6081,5911,5971,359,7001,597
2022-08-181,5881,5951,5781,5911,708,5001,591
2022-08-171,5581,5931,5531,5882,850,3001,588
2022-08-161,5501,5531,5261,5422,014,7001,542
2022-08-151,5731,5811,5671,5731,379,9001,573
2022-08-121,5581,5811,5451,5702,440,3001,570
2022-08-101,5201,5441,5191,5442,599,8001,544
2022-08-091,5281,5381,5011,5192,763,5001,519
2022-08-081,5171,5391,4931,5275,090,8001,527
2022-08-051,4451,4631,4371,4572,325,5001,457
2022-08-041,4951,4951,4651,4662,244,7001,466
2022-08-031,4611,4851,4531,4671,976,0001,467
2022-08-021,4701,4761,4451,4683,099,7001,468
2022-08-011,4801,5021,4761,4902,380,8001,490
2022-07-291,4771,4851,4461,4543,087,5001,454
2022-07-281,5091,5111,4881,4922,191,4001,492
2022-07-271,5021,5041,4891,5022,461,1001,502
2022-07-261,5181,5281,5101,5221,142,5001,522
2022-07-251,5111,5261,4991,5011,267,3001,501
2022-07-221,5171,5261,5051,5212,320,5001,521
2022-07-211,5141,5321,5081,5301,693,1001,530
2022-07-201,5071,5301,4991,5301,979,4001,530
2022-07-191,4901,4961,4751,4831,988,9001,483
2022-07-151,4801,4801,4511,4631,507,7001,463
2022-07-141,4601,4851,4511,4781,640,7001,478
2022-07-131,4871,4901,4591,4682,013,1001,468
2022-07-121,4781,4821,4451,4602,059,1001,460
2022-07-111,4831,4951,4681,4782,077,6001,478
2022-07-081,4681,4831,4511,4512,698,2001,451
2022-07-071,4441,4601,4191,4394,804,9001,439
2022-07-061,4431,4621,4331,4413,841,8001,441
2022-07-051,4841,4841,4551,4682,789,4001,468
2022-07-041,4551,4761,4451,4683,928,6001,468
2022-07-011,5001,5041,4311,4385,214,6001,438
2022-06-301,5681,5681,4981,5014,040,2001,501
2022-06-291,5991,6091,5691,5693,227,7001,569
2022-06-281,5751,5941,5691,5851,938,7001,585
2022-06-271,5851,5911,5591,5651,878,6001,565
2022-06-241,5381,5601,5281,5562,224,0001,556
2022-06-231,5611,5701,5481,5561,663,4001,556
2022-06-221,5791,5871,5481,5623,559,9001,562
2022-06-211,5271,5591,5151,5512,007,4001,551
2022-06-201,5551,5591,5201,5261,178,5001,526
2022-06-171,5171,5451,5111,5402,739,7001,540
2022-06-161,5901,6251,5881,5961,886,4001,596
2022-06-151,5921,5991,5711,5711,478,0001,571
2022-06-141,5921,5991,5821,5922,210,7001,592
2022-06-131,6261,6421,6181,6241,889,3001,624
2022-06-101,6511,6611,6341,6452,461,9001,645
2022-06-091,6701,6861,6491,6532,725,5001,653
2022-06-081,6461,6641,6421,6531,760,0001,653
2022-06-071,6341,6631,6331,6512,016,2001,651
2022-06-061,5991,6221,5941,6201,298,1001,620
2022-06-031,6191,6191,5921,6051,863,4001,605
2022-06-021,6001,6161,5811,6081,675,2001,608
2022-06-011,5391,6001,5341,6002,695,7001,600
2022-05-311,4961,5301,4921,5113,896,4001,511
2022-05-301,5021,5171,4931,4992,585,3001,499
2022-05-271,5361,5361,4841,4902,376,7001,490
2022-05-261,5191,5401,5091,5092,219,0001,509
2022-05-251,5441,5441,4961,5142,987,0001,514
2022-05-241,5351,5791,5351,5563,433,0001,556
2022-05-231,5311,5391,5191,5241,911,7001,524
2022-05-201,5051,5361,5041,5302,079,3001,530
2022-05-191,4961,5101,4781,5082,514,4001,508
2022-05-181,5211,5551,5171,5362,625,8001,536
2022-05-171,5001,5081,4611,5053,326,1001,505
2022-05-161,5901,5901,4601,5175,523,4001,517
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