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 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 1,615 | 1,648 | 1,608 | 1,646 | 2,747,000 | 1,646 |
| 2022-09-30 | 1,655 | 1,663 | 1,584 | 1,597 | 3,994,800 | 1,597 |
| 2022-09-29 | 1,682 | 1,691 | 1,655 | 1,676 | 3,644,500 | 1,676 |
| 2022-09-28 | 1,708 | 1,712 | 1,655 | 1,681 | 3,244,800 | 1,681 |
| 2022-09-27 | 1,710 | 1,728 | 1,702 | 1,705 | 2,652,000 | 1,705 |
| 2022-09-26 | 1,713 | 1,722 | 1,686 | 1,696 | 3,258,300 | 1,696 |
| 2022-09-22 | 1,741 | 1,767 | 1,737 | 1,765 | 1,944,400 | 1,765 |
| 2022-09-21 | 1,793 | 1,794 | 1,750 | 1,750 | 2,871,500 | 1,750 |
| 2022-09-20 | 1,796 | 1,815 | 1,787 | 1,789 | 2,462,100 | 1,789 |
| 2022-09-16 | 1,779 | 1,787 | 1,767 | 1,778 | 2,779,200 | 1,778 |
| 2022-09-15 | 1,769 | 1,790 | 1,764 | 1,787 | 2,944,400 | 1,787 |
| 2022-09-14 | 1,774 | 1,783 | 1,761 | 1,771 | 2,917,800 | 1,771 |
| 2022-09-13 | 1,780 | 1,787 | 1,750 | 1,784 | 2,669,000 | 1,784 |
| 2022-09-12 | 1,800 | 1,817 | 1,785 | 1,791 | 2,576,800 | 1,791 |
| 2022-09-09 | 1,789 | 1,793 | 1,768 | 1,787 | 3,912,700 | 1,787 |
| 2022-09-08 | 1,764 | 1,768 | 1,737 | 1,768 | 3,375,100 | 1,768 |
| 2022-09-07 | 1,726 | 1,739 | 1,713 | 1,737 | 3,523,300 | 1,737 |
| 2022-09-06 | 1,689 | 1,704 | 1,671 | 1,697 | 2,460,900 | 1,697 |
| 2022-09-05 | 1,702 | 1,704 | 1,687 | 1,696 | 2,094,600 | 1,696 |
| 2022-09-02 | 1,704 | 1,708 | 1,687 | 1,699 | 2,636,600 | 1,699 |
| 2022-09-01 | 1,705 | 1,715 | 1,692 | 1,704 | 4,443,400 | 1,704 |
| 2022-08-31 | 1,722 | 1,744 | 1,717 | 1,731 | 3,993,800 | 1,731 |
| 2022-08-30 | 1,738 | 1,743 | 1,721 | 1,730 | 3,050,000 | 1,730 |
| 2022-08-29 | 1,674 | 1,748 | 1,669 | 1,731 | 4,830,900 | 1,731 |
| 2022-08-26 | 1,715 | 1,722 | 1,689 | 1,693 | 2,867,500 | 1,693 |
| 2022-08-25 | 1,668 | 1,707 | 1,665 | 1,685 | 3,178,300 | 1,685 |
| 2022-08-24 | 1,665 | 1,685 | 1,650 | 1,657 | 3,159,400 | 1,657 |
| 2022-08-23 | 1,615 | 1,662 | 1,605 | 1,647 | 4,396,000 | 1,647 |
| 2022-08-22 | 1,580 | 1,623 | 1,561 | 1,618 | 2,262,500 | 1,618 |
| 2022-08-19 | 1,599 | 1,608 | 1,591 | 1,597 | 1,359,700 | 1,597 |
| 2022-08-18 | 1,588 | 1,595 | 1,578 | 1,591 | 1,708,500 | 1,591 |
| 2022-08-17 | 1,558 | 1,593 | 1,553 | 1,588 | 2,850,300 | 1,588 |
| 2022-08-16 | 1,550 | 1,553 | 1,526 | 1,542 | 2,014,700 | 1,542 |
| 2022-08-15 | 1,573 | 1,581 | 1,567 | 1,573 | 1,379,900 | 1,573 |
| 2022-08-12 | 1,558 | 1,581 | 1,545 | 1,570 | 2,440,300 | 1,570 |
| 2022-08-10 | 1,520 | 1,544 | 1,519 | 1,544 | 2,599,800 | 1,544 |
| 2022-08-09 | 1,528 | 1,538 | 1,501 | 1,519 | 2,763,500 | 1,519 |
| 2022-08-08 | 1,517 | 1,539 | 1,493 | 1,527 | 5,090,800 | 1,527 |
| 2022-08-05 | 1,445 | 1,463 | 1,437 | 1,457 | 2,325,500 | 1,457 |
| 2022-08-04 | 1,495 | 1,495 | 1,465 | 1,466 | 2,244,700 | 1,466 |
| 2022-08-03 | 1,461 | 1,485 | 1,453 | 1,467 | 1,976,000 | 1,467 |
| 2022-08-02 | 1,470 | 1,476 | 1,445 | 1,468 | 3,099,700 | 1,468 |
| 2022-08-01 | 1,480 | 1,502 | 1,476 | 1,490 | 2,380,800 | 1,490 |
| 2022-07-29 | 1,477 | 1,485 | 1,446 | 1,454 | 3,087,500 | 1,454 |
| 2022-07-28 | 1,509 | 1,511 | 1,488 | 1,492 | 2,191,400 | 1,492 |
| 2022-07-27 | 1,502 | 1,504 | 1,489 | 1,502 | 2,461,100 | 1,502 |
| 2022-07-26 | 1,518 | 1,528 | 1,510 | 1,522 | 1,142,500 | 1,522 |
| 2022-07-25 | 1,511 | 1,526 | 1,499 | 1,501 | 1,267,300 | 1,501 |
| 2022-07-22 | 1,517 | 1,526 | 1,505 | 1,521 | 2,320,500 | 1,521 |
| 2022-07-21 | 1,514 | 1,532 | 1,508 | 1,530 | 1,693,100 | 1,530 |
| 2022-07-20 | 1,507 | 1,530 | 1,499 | 1,530 | 1,979,400 | 1,530 |
| 2022-07-19 | 1,490 | 1,496 | 1,475 | 1,483 | 1,988,900 | 1,483 |
| 2022-07-15 | 1,480 | 1,480 | 1,451 | 1,463 | 1,507,700 | 1,463 |
| 2022-07-14 | 1,460 | 1,485 | 1,451 | 1,478 | 1,640,700 | 1,478 |
| 2022-07-13 | 1,487 | 1,490 | 1,459 | 1,468 | 2,013,100 | 1,468 |
| 2022-07-12 | 1,478 | 1,482 | 1,445 | 1,460 | 2,059,100 | 1,460 |
| 2022-07-11 | 1,483 | 1,495 | 1,468 | 1,478 | 2,077,600 | 1,478 |
| 2022-07-08 | 1,468 | 1,483 | 1,451 | 1,451 | 2,698,200 | 1,451 |
| 2022-07-07 | 1,444 | 1,460 | 1,419 | 1,439 | 4,804,900 | 1,439 |
| 2022-07-06 | 1,443 | 1,462 | 1,433 | 1,441 | 3,841,800 | 1,441 |
| 2022-07-05 | 1,484 | 1,484 | 1,455 | 1,468 | 2,789,400 | 1,468 |
| 2022-07-04 | 1,455 | 1,476 | 1,445 | 1,468 | 3,928,600 | 1,468 |
| 2022-07-01 | 1,500 | 1,504 | 1,431 | 1,438 | 5,214,600 | 1,438 |
| 2022-06-30 | 1,568 | 1,568 | 1,498 | 1,501 | 4,040,200 | 1,501 |
| 2022-06-29 | 1,599 | 1,609 | 1,569 | 1,569 | 3,227,700 | 1,569 |
| 2022-06-28 | 1,575 | 1,594 | 1,569 | 1,585 | 1,938,700 | 1,585 |
| 2022-06-27 | 1,585 | 1,591 | 1,559 | 1,565 | 1,878,600 | 1,565 |
| 2022-06-24 | 1,538 | 1,560 | 1,528 | 1,556 | 2,224,000 | 1,556 |
| 2022-06-23 | 1,561 | 1,570 | 1,548 | 1,556 | 1,663,400 | 1,556 |
| 2022-06-22 | 1,579 | 1,587 | 1,548 | 1,562 | 3,559,900 | 1,562 |
| 2022-06-21 | 1,527 | 1,559 | 1,515 | 1,551 | 2,007,400 | 1,551 |
| 2022-06-20 | 1,555 | 1,559 | 1,520 | 1,526 | 1,178,500 | 1,526 |
| 2022-06-17 | 1,517 | 1,545 | 1,511 | 1,540 | 2,739,700 | 1,540 |
| 2022-06-16 | 1,590 | 1,625 | 1,588 | 1,596 | 1,886,400 | 1,596 |
| 2022-06-15 | 1,592 | 1,599 | 1,571 | 1,571 | 1,478,000 | 1,571 |
| 2022-06-14 | 1,592 | 1,599 | 1,582 | 1,592 | 2,210,700 | 1,592 |
| 2022-06-13 | 1,626 | 1,642 | 1,618 | 1,624 | 1,889,300 | 1,624 |
| 2022-06-10 | 1,651 | 1,661 | 1,634 | 1,645 | 2,461,900 | 1,645 |
| 2022-06-09 | 1,670 | 1,686 | 1,649 | 1,653 | 2,725,500 | 1,653 |
| 2022-06-08 | 1,646 | 1,664 | 1,642 | 1,653 | 1,760,000 | 1,653 |
| 2022-06-07 | 1,634 | 1,663 | 1,633 | 1,651 | 2,016,200 | 1,651 |
| 2022-06-06 | 1,599 | 1,622 | 1,594 | 1,620 | 1,298,100 | 1,620 |
| 2022-06-03 | 1,619 | 1,619 | 1,592 | 1,605 | 1,863,400 | 1,605 |
| 2022-06-02 | 1,600 | 1,616 | 1,581 | 1,608 | 1,675,200 | 1,608 |
| 2022-06-01 | 1,539 | 1,600 | 1,534 | 1,600 | 2,695,700 | 1,600 |
| 2022-05-31 | 1,496 | 1,530 | 1,492 | 1,511 | 3,896,400 | 1,511 |
| 2022-05-30 | 1,502 | 1,517 | 1,493 | 1,499 | 2,585,300 | 1,499 |
| 2022-05-27 | 1,536 | 1,536 | 1,484 | 1,490 | 2,376,700 | 1,490 |
| 2022-05-26 | 1,519 | 1,540 | 1,509 | 1,509 | 2,219,000 | 1,509 |
| 2022-05-25 | 1,544 | 1,544 | 1,496 | 1,514 | 2,987,000 | 1,514 |
| 2022-05-24 | 1,535 | 1,579 | 1,535 | 1,556 | 3,433,000 | 1,556 |
| 2022-05-23 | 1,531 | 1,539 | 1,519 | 1,524 | 1,911,700 | 1,524 |
| 2022-05-20 | 1,505 | 1,536 | 1,504 | 1,530 | 2,079,300 | 1,530 |
| 2022-05-19 | 1,496 | 1,510 | 1,478 | 1,508 | 2,514,400 | 1,508 |
| 2022-05-18 | 1,521 | 1,555 | 1,517 | 1,536 | 2,625,800 | 1,536 |
| 2022-05-17 | 1,500 | 1,508 | 1,461 | 1,505 | 3,326,100 | 1,505 |
| 2022-05-16 | 1,590 | 1,590 | 1,460 | 1,517 | 5,523,400 | 1,517 |
| 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