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 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,468 | 1,517 | 1,467 | 1,510 | 2,958,000 | 1,510 |
| 2022-05-12 | 1,461 | 1,509 | 1,451 | 1,478 | 3,064,700 | 1,478 |
| 2022-05-11 | 1,523 | 1,529 | 1,468 | 1,469 | 2,649,700 | 1,469 |
| 2022-05-10 | 1,517 | 1,534 | 1,506 | 1,517 | 1,803,100 | 1,517 |
| 2022-05-09 | 1,535 | 1,545 | 1,518 | 1,537 | 2,009,200 | 1,537 |
| 2022-05-06 | 1,523 | 1,567 | 1,518 | 1,560 | 3,013,300 | 1,560 |
| 2022-05-02 | 1,483 | 1,529 | 1,483 | 1,513 | 3,098,900 | 1,513 |
| 2022-04-28 | 1,493 | 1,525 | 1,459 | 1,517 | 3,630,300 | 1,517 |
| 2022-04-27 | 1,497 | 1,504 | 1,481 | 1,487 | 2,679,600 | 1,487 |
| 2022-04-26 | 1,522 | 1,543 | 1,511 | 1,529 | 2,588,400 | 1,529 |
| 2022-04-25 | 1,502 | 1,538 | 1,502 | 1,524 | 2,523,100 | 1,524 |
| 2022-04-22 | 1,562 | 1,566 | 1,537 | 1,542 | 1,888,400 | 1,542 |
| 2022-04-21 | 1,570 | 1,585 | 1,565 | 1,579 | 1,805,200 | 1,579 |
| 2022-04-20 | 1,568 | 1,595 | 1,562 | 1,581 | 2,702,600 | 1,581 |
| 2022-04-19 | 1,511 | 1,547 | 1,507 | 1,544 | 1,769,900 | 1,544 |
| 2022-04-18 | 1,472 | 1,501 | 1,460 | 1,496 | 1,784,100 | 1,496 |
| 2022-04-15 | 1,476 | 1,509 | 1,471 | 1,489 | 1,462,600 | 1,489 |
| 2022-04-14 | 1,491 | 1,498 | 1,476 | 1,492 | 1,508,400 | 1,492 |
| 2022-04-13 | 1,488 | 1,497 | 1,472 | 1,490 | 1,975,200 | 1,490 |
| 2022-04-12 | 1,492 | 1,508 | 1,474 | 1,477 | 2,111,800 | 1,477 |
| 2022-04-11 | 1,484 | 1,507 | 1,480 | 1,496 | 2,253,300 | 1,496 |
| 2022-04-08 | 1,486 | 1,488 | 1,443 | 1,461 | 3,037,600 | 1,461 |
| 2022-04-07 | 1,476 | 1,491 | 1,445 | 1,486 | 3,243,300 | 1,486 |
| 2022-04-06 | 1,529 | 1,532 | 1,505 | 1,516 | 3,001,100 | 1,516 |
| 2022-04-05 | 1,547 | 1,558 | 1,531 | 1,551 | 2,498,400 | 1,551 |
| 2022-04-04 | 1,553 | 1,556 | 1,530 | 1,542 | 1,808,400 | 1,542 |
| 2022-04-01 | 1,548 | 1,563 | 1,521 | 1,559 | 3,979,600 | 1,559 |
| 2022-03-31 | 1,595 | 1,604 | 1,585 | 1,588 | 3,411,500 | 1,588 |
| 2022-03-30 | 1,619 | 1,621 | 1,583 | 1,608 | 2,774,400 | 1,608 |
| 2022-03-29 | 1,599 | 1,626 | 1,598 | 1,626 | 2,967,400 | 1,626 |
| 2022-03-28 | 1,605 | 1,606 | 1,572 | 1,594 | 2,269,400 | 1,594 |
| 2022-03-25 | 1,610 | 1,624 | 1,585 | 1,594 | 3,902,700 | 1,594 |
| 2022-03-24 | 1,575 | 1,602 | 1,563 | 1,600 | 3,235,700 | 1,600 |
| 2022-03-23 | 1,589 | 1,607 | 1,580 | 1,600 | 3,433,500 | 1,600 |
| 2022-03-22 | 1,594 | 1,606 | 1,566 | 1,576 | 4,441,800 | 1,576 |
| 2022-03-18 | 1,573 | 1,589 | 1,544 | 1,580 | 5,014,500 | 1,580 |
| 2022-03-17 | 1,602 | 1,624 | 1,575 | 1,613 | 3,860,600 | 1,613 |
| 2022-03-16 | 1,530 | 1,552 | 1,520 | 1,545 | 2,927,800 | 1,545 |
| 2022-03-15 | 1,502 | 1,556 | 1,501 | 1,533 | 2,542,200 | 1,533 |
| 2022-03-14 | 1,460 | 1,518 | 1,460 | 1,501 | 3,086,600 | 1,501 |
| 2022-03-11 | 1,460 | 1,469 | 1,436 | 1,456 | 6,033,600 | 1,456 |
| 2022-03-10 | 1,444 | 1,463 | 1,425 | 1,451 | 4,996,800 | 1,451 |
| 2022-03-09 | 1,353 | 1,409 | 1,342 | 1,391 | 6,146,300 | 1,391 |
| 2022-03-08 | 1,370 | 1,383 | 1,286 | 1,289 | 5,077,200 | 1,289 |
| 2022-03-07 | 1,475 | 1,487 | 1,381 | 1,384 | 4,836,800 | 1,384 |
| 2022-03-04 | 1,558 | 1,561 | 1,514 | 1,523 | 3,370,700 | 1,523 |
| 2022-03-03 | 1,555 | 1,583 | 1,552 | 1,571 | 2,497,600 | 1,571 |
| 2022-03-02 | 1,530 | 1,543 | 1,502 | 1,507 | 3,367,100 | 1,507 |
| 2022-03-01 | 1,575 | 1,586 | 1,547 | 1,560 | 2,622,400 | 1,560 |
| 2022-02-28 | 1,525 | 1,568 | 1,518 | 1,557 | 2,851,800 | 1,557 |
| 2022-02-25 | 1,531 | 1,549 | 1,510 | 1,534 | 2,160,500 | 1,534 |
| 2022-02-24 | 1,544 | 1,558 | 1,520 | 1,530 | 2,750,600 | 1,530 |
| 2022-02-22 | 1,598 | 1,602 | 1,545 | 1,552 | 3,675,700 | 1,552 |
| 2022-02-21 | 1,589 | 1,643 | 1,583 | 1,638 | 2,610,000 | 1,638 |
| 2022-02-18 | 1,579 | 1,609 | 1,570 | 1,598 | 1,593,300 | 1,598 |
| 2022-02-17 | 1,594 | 1,618 | 1,581 | 1,591 | 1,999,000 | 1,591 |
| 2022-02-16 | 1,609 | 1,610 | 1,579 | 1,594 | 2,531,700 | 1,594 |
| 2022-02-15 | 1,548 | 1,587 | 1,529 | 1,576 | 3,952,300 | 1,576 |
| 2022-02-14 | 1,510 | 1,550 | 1,488 | 1,536 | 4,520,400 | 1,536 |
| 2022-02-10 | 1,524 | 1,524 | 1,490 | 1,509 | 2,944,100 | 1,509 |
| 2022-02-09 | 1,503 | 1,514 | 1,486 | 1,493 | 2,538,200 | 1,493 |
| 2022-02-08 | 1,486 | 1,503 | 1,464 | 1,471 | 3,545,000 | 1,471 |
| 2022-02-07 | 1,509 | 1,517 | 1,476 | 1,491 | 2,490,600 | 1,491 |
| 2022-02-04 | 1,518 | 1,533 | 1,489 | 1,523 | 3,526,100 | 1,523 |
| 2022-02-03 | 1,443 | 1,492 | 1,438 | 1,489 | 2,357,100 | 1,489 |
| 2022-02-02 | 1,421 | 1,468 | 1,420 | 1,457 | 3,357,000 | 1,457 |
| 2022-02-01 | 1,418 | 1,426 | 1,392 | 1,398 | 2,019,500 | 1,398 |
| 2022-01-31 | 1,382 | 1,402 | 1,358 | 1,394 | 2,325,900 | 1,394 |
| 2022-01-28 | 1,377 | 1,391 | 1,365 | 1,388 | 1,830,300 | 1,388 |
| 2022-01-27 | 1,404 | 1,417 | 1,357 | 1,366 | 2,443,200 | 1,366 |
| 2022-01-26 | 1,405 | 1,414 | 1,375 | 1,389 | 1,389,500 | 1,389 |
| 2022-01-25 | 1,391 | 1,415 | 1,371 | 1,386 | 1,791,100 | 1,386 |
| 2022-01-24 | 1,378 | 1,402 | 1,362 | 1,398 | 1,497,500 | 1,398 |
| 2022-01-21 | 1,400 | 1,411 | 1,357 | 1,391 | 3,220,600 | 1,391 |
| 2022-01-20 | 1,431 | 1,452 | 1,415 | 1,433 | 2,692,100 | 1,433 |
| 2022-01-19 | 1,461 | 1,478 | 1,449 | 1,451 | 3,159,300 | 1,451 |
| 2022-01-18 | 1,513 | 1,521 | 1,479 | 1,486 | 2,273,600 | 1,486 |
| 2022-01-17 | 1,509 | 1,528 | 1,507 | 1,519 | 1,411,800 | 1,519 |
| 2022-01-14 | 1,513 | 1,524 | 1,490 | 1,509 | 2,404,500 | 1,509 |
| 2022-01-13 | 1,520 | 1,537 | 1,507 | 1,519 | 1,874,600 | 1,519 |
| 2022-01-12 | 1,495 | 1,530 | 1,478 | 1,525 | 2,603,500 | 1,525 |
| 2022-01-11 | 1,477 | 1,487 | 1,442 | 1,465 | 1,872,900 | 1,465 |
| 2022-01-07 | 1,490 | 1,504 | 1,462 | 1,477 | 2,965,400 | 1,477 |
| 2022-01-06 | 1,508 | 1,527 | 1,466 | 1,471 | 3,031,300 | 1,471 |
| 2022-01-05 | 1,501 | 1,513 | 1,496 | 1,510 | 2,834,700 | 1,510 |
| 2022-01-04 | 1,451 | 1,484 | 1,435 | 1,480 | 3,177,500 | 1,480 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
