7202 いすゞ自動車(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	336	340	336	336	244,000	610.91
1983-12-27	335	340	335	336	227,000	610.91
1983-12-26	338	340	335	335	209,000	609.09
1983-12-24	338	340	335	335	1,153,000	609.09
1983-12-23	345	345	338	341	510,000	620
1983-12-22	344	345	342	343	188,000	623.64
1983-12-21	339	345	338	342	206,000	621.82
1983-12-20	335	340	335	340	1,152,000	618.18
1983-12-19	339	340	329	340	515,000	618.18
1983-12-17	342	345	341	345	104,000	627.27
1983-12-16	341	347	341	342	240,000	621.82
1983-12-15	341	348	341	347	180,000	630.91
1983-12-14	337	347	337	347	342,000	630.91
1983-12-13	332	337	331	337	269,000	612.73
1983-12-12	343	343	331	331	658,000	601.82
1983-12-09	345	346	339	345	555,000	627.27
1983-12-08	350	350	345	345	436,000	627.27
1983-12-07	355	356	352	352	201,000	640
1983-12-06	355	362	355	357	1,167,000	649.09
1983-12-05	354	355	351	355	388,000	645.46
1983-12-03	355	358	351	358	723,000	650.91
1983-12-02	368	384	368	380	106,000	690.91
1983-12-01	361	370	360	370	223,000	672.73
1983-11-30	357	365	357	361	189,000	656.36
1983-11-29	366	370	355	355	349,000	645.46
1983-11-28	379	380	363	363	291,000	660
1983-11-26	380	381	380	380	116,000	690.91
1983-11-25	382	385	380	380	519,000	690.91
1983-11-24	383	384	381	382	180,000	694.55
1983-11-22	386	388	382	383	217,000	696.36
1983-11-21	382	395	381	390	103,000	709.09
1983-11-19	382	385	381	381	70,000	692.73
1983-11-18	399	399	383	383	213,000	696.36
1983-11-17	383	400	383	400	174,000	727.27
1983-11-16	381	386	380	381	108,000	692.73
1983-11-15	381	385	379	380	425,000	690.91
1983-11-14	389	389	380	380	190,000	690.91
1983-11-11	392	393	386	389	194,000	707.27
1983-11-10	394	396	392	392	124,000	712.73
1983-11-09	394	396	394	394	113,000	716.36
1983-11-08	393	400	393	395	106,000	718.18
1983-11-07	392	400	392	392	114,000	712.73
1983-11-05	398	398	391	397	152,000	721.82
1983-11-04	398	402	395	400	257,000	727.27
1983-11-02	409	412	398	400	470,000	727.27
1983-11-01	419	419	411	411	212,000	747.27
1983-10-31	414	422	410	420	692,000	763.64
1983-10-29	409	414	407	409	290,000	743.64
1983-10-28	421	426	418	419	1,312,000	761.82
1983-10-27	430	434	420	426	3,308,000	774.55
1983-10-26	406	407	401	405	458,000	736.36
1983-10-25	407	409	405	406	262,000	738.18
1983-10-24	405	407	405	407	264,000	740
1983-10-22	411	411	405	406	299,000	738.18
1983-10-21	407	413	407	411	828,000	747.27
1983-10-20	406	412	405	407	184,000	740
1983-10-19	406	411	400	400	565,000	727.27
1983-10-18	418	419	413	415	908,000	754.55
1983-10-17	411	418	411	418	284,000	760
1983-10-15	410	410	408	410	134,000	745.46
1983-10-14	415	419	408	408	795,000	741.82
1983-10-13	406	420	406	408	1,300,000	741.82
1983-10-12	399	402	399	402	341,000	730.91
1983-10-11	400	400	398	399	395,000	725.46
1983-10-07	400	404	398	400	255,000	727.27
1983-10-06	401	405	397	405	195,000	736.36
1983-10-05	395	400	395	397	173,000	721.82
1983-10-04	396	405	395	395	216,000	718.18
1983-10-03	390	400	390	400	203,000	727.27
1983-10-01	390	392	390	390	142,000	709.09
1983-09-30	390	395	388	392	550,000	712.73
1983-09-29	389	394	389	391	264,000	710.91
1983-09-28	390	395	388	395	257,000	718.18
1983-09-27	398	400	390	392	1,098,000	712.73
1983-09-26	400	400	397	400	340,000	727.27
1983-09-24	397	400	397	398	181,000	723.64
1983-09-22	401	401	398	398	194,000	723.64
1983-09-21	405	405	402	404	214,000	734.55
1983-09-20	399	404	396	404	286,000	734.55
1983-09-19	400	406	398	399	174,000	725.46
1983-09-17	399	399	396	398	165,000	723.64
1983-09-16	405	407	396	400	442,000	727.27
1983-09-14	402	407	402	404	531,000	734.55
1983-09-13	418	420	412	412	329,000	749.09
1983-09-12	420	423	418	418	268,000	760
1983-09-09	424	425	418	423	781,000	769.09
1983-09-08	425	428	423	425	666,000	772.73
1983-09-07	424	425	420	425	730,000	772.73
1983-09-06	427	429	418	418	678,000	760
1983-09-05	425	433	421	425	1,056,000	772.73
1983-09-03	423	425	416	417	476,000	758.18
1983-09-02	425	429	416	416	666,000	756.36
1983-09-01	434	435	425	425	2,013,000	772.73
1983-08-31	430	442	425	425	4,054,000	772.73
1983-08-30	414	430	414	428	2,095,000	778.18
1983-08-29	415	416	410	410	904,000	745.46
1983-08-27	415	418	407	418	521,000	760
1983-08-26	419	419	409	410	1,434,000	745.46
1983-08-25	425	431	418	419	4,785,000	761.82
1983-08-24	420	427	415	425	1,840,000	772.73
1983-08-23	430	430	416	422	1,528,000	767.27
1983-08-22	433	437	427	428	5,338,999	778.18
1983-08-20	420	433	419	430	7,227,999	781.82
1983-08-19	411	420	411	417	2,657,000	758.18
1983-08-18	421	428	413	420	6,480,999	763.64
1983-08-17	412	423	410	419	7,225,999	761.82
1983-08-16	419	420	406	413	4,191,000	750.91
1983-08-15	399	422	399	413	10,841,999	750.91
1983-08-12	383	405	381	392	5,574,999	712.73
1983-08-11	390	393	380	380	2,206,000	690.91
1983-08-10	378	398	376	388	6,739,999	705.46
1983-08-09	367	379	366	379	521,000	689.09
1983-08-08	366	370	366	367	366,000	667.27
1983-08-06	370	370	366	367	154,000	667.27
1983-08-05	366	372	366	370	480,000	672.73
1983-08-04	380	380	368	368	347,000	669.09
1983-08-03	379	380	370	370	395,000	672.73
1983-08-02	374	379	374	375	490,000	681.82
1983-08-01	390	394	376	384	1,081,000	698.18
1983-07-30	382	395	376	390	668,000	709.09
1983-07-29	390	390	376	382	3,586,000	694.55
1983-07-28	366	390	366	390	1,386,000	709.09
1983-07-27	378	381	365	365	1,113,000	663.64
1983-07-26	386	386	370	373	784,000	678.18
1983-07-25	385	390	371	371	765,000	674.55
1983-07-23	385	385	376	376	631,000	683.64
1983-07-22	395	403	381	381	2,118,000	692.73
1983-07-21	395	395	385	390	1,782,000	709.09
1983-07-20	398	407	384	400	7,702,999	727.27
1983-07-19	410	426	396	398	20,865,998	723.64
1983-07-18	340	353	338	353	584,000	641.82
1983-07-15	338	340	338	340	211,000	618.18
1983-07-14	340	344	337	342	305,000	621.82
1983-07-13	345	345	340	343	206,000	623.64
1983-07-12	340	348	340	342	511,000	621.82
1983-07-11	337	338	337	337	219,000	612.73
1983-07-09	338	339	337	337	193,000	612.73
1983-07-08	337	338	337	337	173,000	612.73
1983-07-07	338	338	335	335	217,000	609.09
1983-07-06	335	338	333	337	175,000	612.73
1983-07-05	332	336	330	332	593,000	603.64
1983-07-04	330	337	330	337	138,000	612.73
1983-07-02	330	338	330	338	162,000	614.55
1983-07-01	329	330	325	330	318,000	600
1983-06-30	324	326	323	323	149,000	587.27
1983-06-29	320	326	320	323	288,000	587.27
1983-06-28	325	326	321	325	384,000	590.91
1983-06-27	328	330	321	328	256,000	596.36
1983-06-25	320	330	319	330	380,000	600
1983-06-24	323	327	319	319	706,000	580
1983-06-23	329	329	320	323	461,000	587.27
1983-06-22	324	333	322	325	634,000	590.91
1983-06-21	318	324	318	324	542,000	589.09
1983-06-20	325	329	319	324	496,000	589.09
1983-06-17	325	325	318	325	636,000	590.91
1983-06-16	326	326	320	323	486,000	587.27
1983-06-15	327	327	321	321	241,000	583.64
1983-06-14	325	330	324	325	134,000	590.91
1983-06-13	328	329	323	327	187,000	594.55
1983-06-11	330	333	328	330	187,000	600
1983-06-10	330	331	330	331	460,000	601.82
1983-06-09	329	333	329	330	215,000	600
1983-06-08	329	331	329	329	285,000	598.18
1983-06-07	333	333	324	329	326,000	598.18
1983-06-06	334	335	328	333	470,000	605.46
1983-06-04	338	338	330	330	282,000	600
1983-06-03	324	333	324	333	642,000	605.46
1983-06-02	325	325	320	324	397,000	589.09
1983-06-01	328	328	320	320	265,000	581.82
1983-05-31	320	329	320	325	296,000	590.91
1983-05-30	330	335	325	325	275,000	590.91
1983-05-28	336	336	330	330	147,000	600
1983-05-27	337	337	330	335	361,000	609.09
1983-05-26	338	340	333	338	212,000	614.55
1983-05-25	337	340	334	340	181,000	618.18
1983-05-24	333	337	332	334	353,000	607.27
1983-05-23	332	338	332	338	124,000	614.55
1983-05-20	335	335	331	333	556,000	605.46
1983-05-19	336	338	333	335	222,000	609.09
1983-05-18	334	336	333	336	151,000	610.91
1983-05-17	337	339	332	333	220,000	605.46
1983-05-16	337	337	331	331	343,000	601.82
1983-05-14	338	340	336	336	146,000	610.91
1983-05-13	340	340	336	338	176,000	614.55
1983-05-12	340	342	338	340	155,000	618.18
1983-05-11	341	344	338	344	306,000	625.46
1983-05-10	353	353	341	342	168,000	621.82
1983-05-09	349	353	347	353	137,000	641.82
1983-05-07	352	354	350	354	111,000	643.64
1983-05-06	352	355	351	354	468,000	643.64
1983-05-04	350	353	350	352	334,000	640
1983-05-02	345	354	345	352	228,000	640
1983-04-30	343	349	343	347	265,000	630.91
1983-04-28	343	350	343	346	178,000	629.09
1983-04-27	340	342	338	342	357,000	621.82
1983-04-26	339	340	338	338	185,000	614.55
1983-04-25	342	342	337	342	360,000	621.82
1983-04-23	342	343	341	342	164,000	621.82
1983-04-22	342	343	340	343	407,000	623.64
1983-04-21	345	345	340	343	316,000	623.64
1983-04-20	346	346	339	343	786,000	623.64
1983-04-19	349	349	343	347	643,000	630.91
1983-04-18	347	349	345	349	245,000	634.55
1983-04-15	345	345	340	342	328,000	621.82
1983-04-14	337	345	337	338	408,000	614.55
1983-04-13	338	339	335	336	453,000	610.91
1983-04-12	340	343	335	338	1,046,000	614.55
1983-04-11	360	360	355	358	113,000	650.91
1983-04-09	363	363	360	360	335,000	654.55
1983-04-08	360	361	360	360	311,000	654.55
1983-04-07	365	365	360	360	115,000	654.55
1983-04-06	365	367	360	361	316,000	656.36
1983-04-05	369	369	363	367	142,000	667.27
1983-04-04	373	373	365	367	265,000	667.27
1983-04-02	365	370	365	369	367,000	670.91
1983-04-01	360	365	357	364	385,000	661.82
1983-03-31	368	368	350	353	566,000	641.82
1983-03-30	367	368	363	363	200,000	660
1983-03-29	368	368	365	365	232,000	663.64
1983-03-28	369	370	365	365	134,000	663.64
1983-03-26	365	368	364	364	403,000	661.82
1983-03-25	360	364	360	361	346,000	656.36
1983-03-24	355	363	352	361	486,000	656.36
1983-03-23	349	355	349	350	132,000	636.36
1983-03-22	350	352	347	347	297,000	630.91
1983-03-18	355	355	350	353	111,000	641.82
1983-03-17	355	355	350	354	186,000	643.64
1983-03-16	349	355	349	353	215,000	641.82
1983-03-15	350	356	347	350	381,000	636.36
1983-03-14	345	350	343	347	70,000	630.91
1983-03-12	350	350	344	344	142,000	625.46
1983-03-11	348	350	345	345	222,000	627.27
1983-03-10	342	347	342	343	152,000	623.64
1983-03-09	340	344	338	339	90,000	616.36
1983-03-08	346	349	341	344	108,000	625.46
1983-03-07	344	349	342	349	50,000	634.55
1983-03-05	342	344	340	342	104,000	621.82
1983-03-04	343	345	340	342	77,000	621.82
1983-03-03	342	345	340	340	142,000	618.18
1983-03-02	337	345	337	339	104,000	616.36
1983-03-01	338	343	335	336	204,000	610.91
1983-02-28	344	345	340	340	176,000	618.18
1983-02-26	350	350	342	345	194,000	627.27
1983-02-25	355	356	350	355	315,000	645.46
1983-02-24	346	350	340	340	547,000	618.18
1983-02-23	325	331	320	331	528,000	601.82
1983-02-22	331	334	323	328	617,000	596.36
1983-02-21	342	345	325	334	1,222,000	607.27
1983-02-18	360	365	341	347	1,843,000	630.91
1983-02-17	386	386	362	365	1,316,000	663.64
1983-02-16	383	390	383	386	353,000	701.82
1983-02-15	395	398	385	386	312,000	701.82
1983-02-14	387	400	380	400	355,000	727.27
1983-02-12	382	390	380	385	204,000	700
1983-02-10	376	380	375	375	302,000	681.82
1983-02-09	381	384	378	378	608,000	687.27
1983-02-08	386	387	381	381	447,000	692.73
1983-02-07	389	390	385	387	148,000	703.64
1983-02-05	382	401	382	394	708,000	716.36
1983-02-04	381	389	381	383	403,000	696.36
1983-02-03	391	395	380	382	369,000	694.55
1983-02-02	395	396	390	390	596,000	709.09
1983-02-01	404	405	395	396	764,000	720
1983-01-31	409	409	400	404	745,000	734.55
1983-01-29	400	409	400	409	1,184,000	743.64
1983-01-28	415	418	390	395	4,659,000	718.18
1983-01-27	400	414	396	412	8,447,999	749.09
1983-01-26	391	401	388	395	2,105,000	718.18
1983-01-25	380	393	380	386	1,532,000	701.82
1983-01-24	391	393	386	390	1,191,000	709.09
1983-01-22	399	404	395	395	3,952,000	718.18
1983-01-21	385	405	385	400	7,679,999	727.27
1983-01-20	382	389	382	383	1,769,000	696.36
1983-01-19	375	382	370	380	540,000	690.91
1983-01-18	382	382	371	375	312,000	681.82
1983-01-17	378	385	377	377	359,000	685.46
1983-01-14	375	383	375	376	858,000	683.64
1983-01-13	365	385	360	382	586,000	694.55
1983-01-12	367	370	367	368	268,000	669.09
1983-01-11	382	385	371	371	464,000	674.55
1983-01-10	384	384	377	380	391,000	690.91
1983-01-08	382	382	376	380	297,000	690.91
1983-01-07	390	390	376	376	1,266,000	683.64
1983-01-06	388	390	375	385	822,000	700
1983-01-05	388	389	383	388	1,243,000	705.46
1983-01-04	395	395	380	383	816,000	696.36

分割・併合履歴： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30