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
1983-12-28336340336336244,000610.91
1983-12-27335340335336227,000610.91
1983-12-26338340335335209,000609.09
1983-12-243383403353351,153,000609.09
1983-12-23345345338341510,000620
1983-12-22344345342343188,000623.64
1983-12-21339345338342206,000621.82
1983-12-203353403353401,152,000618.18
1983-12-19339340329340515,000618.18
1983-12-17342345341345104,000627.27
1983-12-16341347341342240,000621.82
1983-12-15341348341347180,000630.91
1983-12-14337347337347342,000630.91
1983-12-13332337331337269,000612.73
1983-12-12343343331331658,000601.82
1983-12-09345346339345555,000627.27
1983-12-08350350345345436,000627.27
1983-12-07355356352352201,000640
1983-12-063553623553571,167,000649.09
1983-12-05354355351355388,000645.46
1983-12-03355358351358723,000650.91
1983-12-02368384368380106,000690.91
1983-12-01361370360370223,000672.73
1983-11-30357365357361189,000656.36
1983-11-29366370355355349,000645.46
1983-11-28379380363363291,000660
1983-11-26380381380380116,000690.91
1983-11-25382385380380519,000690.91
1983-11-24383384381382180,000694.55
1983-11-22386388382383217,000696.36
1983-11-21382395381390103,000709.09
1983-11-1938238538138170,000692.73
1983-11-18399399383383213,000696.36
1983-11-17383400383400174,000727.27
1983-11-16381386380381108,000692.73
1983-11-15381385379380425,000690.91
1983-11-14389389380380190,000690.91
1983-11-11392393386389194,000707.27
1983-11-10394396392392124,000712.73
1983-11-09394396394394113,000716.36
1983-11-08393400393395106,000718.18
1983-11-07392400392392114,000712.73
1983-11-05398398391397152,000721.82
1983-11-04398402395400257,000727.27
1983-11-02409412398400470,000727.27
1983-11-01419419411411212,000747.27
1983-10-31414422410420692,000763.64
1983-10-29409414407409290,000743.64
1983-10-284214264184191,312,000761.82
1983-10-274304344204263,308,000774.55
1983-10-26406407401405458,000736.36
1983-10-25407409405406262,000738.18
1983-10-24405407405407264,000740
1983-10-22411411405406299,000738.18
1983-10-21407413407411828,000747.27
1983-10-20406412405407184,000740
1983-10-19406411400400565,000727.27
1983-10-18418419413415908,000754.55
1983-10-17411418411418284,000760
1983-10-15410410408410134,000745.46
1983-10-14415419408408795,000741.82
1983-10-134064204064081,300,000741.82
1983-10-12399402399402341,000730.91
1983-10-11400400398399395,000725.46
1983-10-07400404398400255,000727.27
1983-10-06401405397405195,000736.36
1983-10-05395400395397173,000721.82
1983-10-04396405395395216,000718.18
1983-10-03390400390400203,000727.27
1983-10-01390392390390142,000709.09
1983-09-30390395388392550,000712.73
1983-09-29389394389391264,000710.91
1983-09-28390395388395257,000718.18
1983-09-273984003903921,098,000712.73
1983-09-26400400397400340,000727.27
1983-09-24397400397398181,000723.64
1983-09-22401401398398194,000723.64
1983-09-21405405402404214,000734.55
1983-09-20399404396404286,000734.55
1983-09-19400406398399174,000725.46
1983-09-17399399396398165,000723.64
1983-09-16405407396400442,000727.27
1983-09-14402407402404531,000734.55
1983-09-13418420412412329,000749.09
1983-09-12420423418418268,000760
1983-09-09424425418423781,000769.09
1983-09-08425428423425666,000772.73
1983-09-07424425420425730,000772.73
1983-09-06427429418418678,000760
1983-09-054254334214251,056,000772.73
1983-09-03423425416417476,000758.18
1983-09-02425429416416666,000756.36
1983-09-014344354254252,013,000772.73
1983-08-314304424254254,054,000772.73
1983-08-304144304144282,095,000778.18
1983-08-29415416410410904,000745.46
1983-08-27415418407418521,000760
1983-08-264194194094101,434,000745.46
1983-08-254254314184194,785,000761.82
1983-08-244204274154251,840,000772.73
1983-08-234304304164221,528,000767.27
1983-08-224334374274285,338,999778.18
1983-08-204204334194307,227,999781.82
1983-08-194114204114172,657,000758.18
1983-08-184214284134206,480,999763.64
1983-08-174124234104197,225,999761.82
1983-08-164194204064134,191,000750.91
1983-08-1539942239941310,841,999750.91
1983-08-123834053813925,574,999712.73
1983-08-113903933803802,206,000690.91
1983-08-103783983763886,739,999705.46
1983-08-09367379366379521,000689.09
1983-08-08366370366367366,000667.27
1983-08-06370370366367154,000667.27
1983-08-05366372366370480,000672.73
1983-08-04380380368368347,000669.09
1983-08-03379380370370395,000672.73
1983-08-02374379374375490,000681.82
1983-08-013903943763841,081,000698.18
1983-07-30382395376390668,000709.09
1983-07-293903903763823,586,000694.55
1983-07-283663903663901,386,000709.09
1983-07-273783813653651,113,000663.64
1983-07-26386386370373784,000678.18
1983-07-25385390371371765,000674.55
1983-07-23385385376376631,000683.64
1983-07-223954033813812,118,000692.73
1983-07-213953953853901,782,000709.09
1983-07-203984073844007,702,999727.27
1983-07-1941042639639820,865,998723.64
1983-07-18340353338353584,000641.82
1983-07-15338340338340211,000618.18
1983-07-14340344337342305,000621.82
1983-07-13345345340343206,000623.64
1983-07-12340348340342511,000621.82
1983-07-11337338337337219,000612.73
1983-07-09338339337337193,000612.73
1983-07-08337338337337173,000612.73
1983-07-07338338335335217,000609.09
1983-07-06335338333337175,000612.73
1983-07-05332336330332593,000603.64
1983-07-04330337330337138,000612.73
1983-07-02330338330338162,000614.55
1983-07-01329330325330318,000600
1983-06-30324326323323149,000587.27
1983-06-29320326320323288,000587.27
1983-06-28325326321325384,000590.91
1983-06-27328330321328256,000596.36
1983-06-25320330319330380,000600
1983-06-24323327319319706,000580
1983-06-23329329320323461,000587.27
1983-06-22324333322325634,000590.91
1983-06-21318324318324542,000589.09
1983-06-20325329319324496,000589.09
1983-06-17325325318325636,000590.91
1983-06-16326326320323486,000587.27
1983-06-15327327321321241,000583.64
1983-06-14325330324325134,000590.91
1983-06-13328329323327187,000594.55
1983-06-11330333328330187,000600
1983-06-10330331330331460,000601.82
1983-06-09329333329330215,000600
1983-06-08329331329329285,000598.18
1983-06-07333333324329326,000598.18
1983-06-06334335328333470,000605.46
1983-06-04338338330330282,000600
1983-06-03324333324333642,000605.46
1983-06-02325325320324397,000589.09
1983-06-01328328320320265,000581.82
1983-05-31320329320325296,000590.91
1983-05-30330335325325275,000590.91
1983-05-28336336330330147,000600
1983-05-27337337330335361,000609.09
1983-05-26338340333338212,000614.55
1983-05-25337340334340181,000618.18
1983-05-24333337332334353,000607.27
1983-05-23332338332338124,000614.55
1983-05-20335335331333556,000605.46
1983-05-19336338333335222,000609.09
1983-05-18334336333336151,000610.91
1983-05-17337339332333220,000605.46
1983-05-16337337331331343,000601.82
1983-05-14338340336336146,000610.91
1983-05-13340340336338176,000614.55
1983-05-12340342338340155,000618.18
1983-05-11341344338344306,000625.46
1983-05-10353353341342168,000621.82
1983-05-09349353347353137,000641.82
1983-05-07352354350354111,000643.64
1983-05-06352355351354468,000643.64
1983-05-04350353350352334,000640
1983-05-02345354345352228,000640
1983-04-30343349343347265,000630.91
1983-04-28343350343346178,000629.09
1983-04-27340342338342357,000621.82
1983-04-26339340338338185,000614.55
1983-04-25342342337342360,000621.82
1983-04-23342343341342164,000621.82
1983-04-22342343340343407,000623.64
1983-04-21345345340343316,000623.64
1983-04-20346346339343786,000623.64
1983-04-19349349343347643,000630.91
1983-04-18347349345349245,000634.55
1983-04-15345345340342328,000621.82
1983-04-14337345337338408,000614.55
1983-04-13338339335336453,000610.91
1983-04-123403433353381,046,000614.55
1983-04-11360360355358113,000650.91
1983-04-09363363360360335,000654.55
1983-04-08360361360360311,000654.55
1983-04-07365365360360115,000654.55
1983-04-06365367360361316,000656.36
1983-04-05369369363367142,000667.27
1983-04-04373373365367265,000667.27
1983-04-02365370365369367,000670.91
1983-04-01360365357364385,000661.82
1983-03-31368368350353566,000641.82
1983-03-30367368363363200,000660
1983-03-29368368365365232,000663.64
1983-03-28369370365365134,000663.64
1983-03-26365368364364403,000661.82
1983-03-25360364360361346,000656.36
1983-03-24355363352361486,000656.36
1983-03-23349355349350132,000636.36
1983-03-22350352347347297,000630.91
1983-03-18355355350353111,000641.82
1983-03-17355355350354186,000643.64
1983-03-16349355349353215,000641.82
1983-03-15350356347350381,000636.36
1983-03-1434535034334770,000630.91
1983-03-12350350344344142,000625.46
1983-03-11348350345345222,000627.27
1983-03-10342347342343152,000623.64
1983-03-0934034433833990,000616.36
1983-03-08346349341344108,000625.46
1983-03-0734434934234950,000634.55
1983-03-05342344340342104,000621.82
1983-03-0434334534034277,000621.82
1983-03-03342345340340142,000618.18
1983-03-02337345337339104,000616.36
1983-03-01338343335336204,000610.91
1983-02-28344345340340176,000618.18
1983-02-26350350342345194,000627.27
1983-02-25355356350355315,000645.46
1983-02-24346350340340547,000618.18
1983-02-23325331320331528,000601.82
1983-02-22331334323328617,000596.36
1983-02-213423453253341,222,000607.27
1983-02-183603653413471,843,000630.91
1983-02-173863863623651,316,000663.64
1983-02-16383390383386353,000701.82
1983-02-15395398385386312,000701.82
1983-02-14387400380400355,000727.27
1983-02-12382390380385204,000700
1983-02-10376380375375302,000681.82
1983-02-09381384378378608,000687.27
1983-02-08386387381381447,000692.73
1983-02-07389390385387148,000703.64
1983-02-05382401382394708,000716.36
1983-02-04381389381383403,000696.36
1983-02-03391395380382369,000694.55
1983-02-02395396390390596,000709.09
1983-02-01404405395396764,000720
1983-01-31409409400404745,000734.55
1983-01-294004094004091,184,000743.64
1983-01-284154183903954,659,000718.18
1983-01-274004143964128,447,999749.09
1983-01-263914013883952,105,000718.18
1983-01-253803933803861,532,000701.82
1983-01-243913933863901,191,000709.09
1983-01-223994043953953,952,000718.18
1983-01-213854053854007,679,999727.27
1983-01-203823893823831,769,000696.36
1983-01-19375382370380540,000690.91
1983-01-18382382371375312,000681.82
1983-01-17378385377377359,000685.46
1983-01-14375383375376858,000683.64
1983-01-13365385360382586,000694.55
1983-01-12367370367368268,000669.09
1983-01-11382385371371464,000674.55
1983-01-10384384377380391,000690.91
1983-01-08382382376380297,000690.91
1983-01-073903903763761,266,000683.64
1983-01-06388390375385822,000700
1983-01-053883893833881,243,000705.46
1983-01-04395395380383816,000696.36

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