7202 いすゞ自動車(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	350	355	350	350	116,000	636.36
1985-12-27	352	355	350	355	218,000	645.46
1985-12-26	350	354	350	351	187,000	638.18
1985-12-25	351	355	350	350	300,000	636.36
1985-12-24	351	355	350	350	189,000	636.36
1985-12-23	353	355	350	355	174,000	645.46
1985-12-21	350	353	350	350	125,000	636.36
1985-12-20	355	356	346	346	3,767,000	629.09
1985-12-19	348	356	347	356	367,000	647.27
1985-12-18	347	348	345	346	138,000	629.09
1985-12-17	358	359	348	348	323,000	632.73
1985-12-16	351	355	345	355	679,000	645.46
1985-12-13	350	355	345	346	351,000	629.09
1985-12-12	355	359	355	355	214,000	645.46
1985-12-11	359	359	352	354	439,000	643.64
1985-12-10	351	361	351	359	511,000	652.73
1985-12-09	345	350	345	350	145,000	636.36
1985-12-07	342	343	341	343	48,000	623.64
1985-12-06	343	346	341	342	171,000	621.82
1985-12-05	341	343	341	341	104,000	620
1985-12-04	341	345	340	340	197,000	618.18
1985-12-03	343	346	343	344	101,000	625.46
1985-12-02	345	349	342	342	113,000	621.82
1985-11-30	349	350	348	350	106,000	636.36
1985-11-29	351	351	348	350	235,000	636.36
1985-11-28	351	354	351	351	102,000	638.18
1985-11-27	351	353	350	350	156,000	636.36
1985-11-26	351	355	351	354	95,000	643.64
1985-11-25	356	360	351	351	230,000	638.18
1985-11-22	356	357	351	351	116,000	638.18
1985-11-21	356	358	355	355	95,000	645.46
1985-11-20	355	358	355	356	138,000	647.27
1985-11-19	358	358	355	355	73,000	645.46
1985-11-18	355	360	355	356	105,000	647.27
1985-11-16	352	357	351	353	75,000	641.82
1985-11-15	351	354	351	352	70,000	640
1985-11-14	350	355	350	350	102,000	636.36
1985-11-13	350	352	350	350	195,000	636.36
1985-11-12	357	357	351	353	162,000	641.82
1985-11-11	353	355	352	353	114,000	641.82
1985-11-08	354	357	352	352	250,000	640
1985-11-07	360	360	352	354	187,000	643.64
1985-11-06	365	365	356	365	163,000	663.64
1985-11-05	351	360	351	360	145,000	654.55
1985-11-02	352	356	345	350	384,000	636.36
1985-11-01	363	365	351	352	662,000	640
1985-10-31	368	368	361	361	204,000	656.36
1985-10-30	370	377	363	363	333,000	660
1985-10-29	385	385	370	380	306,000	690.91
1985-10-28	385	390	380	385	109,000	700
1985-10-26	383	383	375	380	191,000	690.91
1985-10-25	395	395	385	385	247,000	700
1985-10-24	386	390	382	390	275,000	709.09
1985-10-23	384	388	384	384	161,000	698.18
1985-10-22	386	390	384	388	213,000	705.46
1985-10-21	399	400	383	383	235,000	696.36
1985-10-19	404	405	395	400	1,155,000	727.27
1985-10-18	395	400	391	396	2,314,000	720
1985-10-17	393	395	380	385	3,158,000	700
1985-10-16	350	378	350	373	1,671,000	678.18
1985-10-15	355	357	351	352	253,000	640
1985-10-14	354	360	354	355	310,000	645.46
1985-10-11	352	354	351	353	288,000	641.82
1985-10-09	350	357	350	352	368,000	640
1985-10-08	353	357	353	355	179,000	645.46
1985-10-07	357	357	355	357	29,000	649.09
1985-10-05	355	359	355	355	112,000	645.46
1985-10-04	355	360	355	360	159,000	654.55
1985-10-03	351	355	351	355	392,000	645.46
1985-10-02	349	353	349	350	269,000	636.36
1985-10-01	350	355	350	350	276,000	636.36
1985-09-30	350	355	350	351	166,000	638.18
1985-09-28	355	355	351	352	155,000	640
1985-09-27	365	367	350	350	575,000	636.36
1985-09-26	370	375	361	369	1,248,000	670.91
1985-09-25	375	376	370	375	374,000	681.82
1985-09-24	374	385	374	375	535,000	681.82
1985-09-21	376	380	373	378	279,000	687.27
1985-09-20	381	381	376	377	419,000	685.46
1985-09-19	381	385	380	381	274,000	692.73
1985-09-18	381	385	381	385	149,000	700
1985-09-17	381	386	381	381	77,000	692.73
1985-09-13	384	387	380	380	572,000	690.91
1985-09-12	389	392	388	389	89,000	707.27
1985-09-11	388	393	388	389	280,000	707.27
1985-09-10	384	388	382	388	108,000	705.46
1985-09-09	377	389	377	389	97,000	707.27
1985-09-07	375	383	375	375	167,000	681.82
1985-09-06	382	385	374	385	112,000	700
1985-09-05	380	385	380	380	52,000	690.91
1985-09-04	385	385	380	380	76,000	690.91
1985-09-03	386	390	385	385	107,000	700
1985-09-02	385	386	385	386	38,000	701.82
1985-08-31	387	388	385	386	39,000	701.82
1985-08-30	385	390	385	388	76,000	705.46
1985-08-29	385	386	385	385	103,000	700
1985-08-28	385	387	385	385	207,000	700
1985-08-27	388	390	388	388	163,000	705.46
1985-08-26	388	390	387	390	97,000	709.09
1985-08-24	388	388	385	388	66,000	705.46
1985-08-23	388	388	385	385	260,000	700
1985-08-22	388	388	385	388	132,000	705.46
1985-08-21	391	391	385	388	347,000	705.46
1985-08-20	400	405	396	396	146,000	720
1985-08-19	405	410	400	405	112,000	736.36
1985-08-17	405	409	401	409	109,000	743.64
1985-08-16	410	412	404	410	197,000	745.46
1985-08-15	408	413	406	410	123,000	745.46
1985-08-14	402	414	402	408	302,000	741.82
1985-08-13	401	405	393	401	283,000	729.09
1985-08-12	407	409	405	408	206,000	741.82
1985-08-09	409	410	404	410	625,000	745.46
1985-08-08	409	413	404	412	907,000	749.09
1985-08-07	401	408	400	408	218,000	741.82
1985-08-06	409	409	400	401	308,000	729.09
1985-08-05	400	405	399	405	564,000	736.36
1985-08-03	390	400	390	395	210,000	718.18
1985-08-02	385	390	380	385	249,000	700
1985-08-01	374	382	372	380	149,000	690.91
1985-07-31	368	379	366	367	373,000	667.27
1985-07-30	369	369	366	366	224,000	665.46
1985-07-29	366	375	366	370	122,000	672.73
1985-07-27	375	377	370	370	214,000	672.73
1985-07-26	385	385	380	380	228,000	690.91
1985-07-25	391	400	385	400	363,000	727.27
1985-07-24	399	401	388	401	267,000	729.09
1985-07-23	388	400	388	400	88,000	727.27
1985-07-22	395	399	388	388	63,000	705.46
1985-07-20	385	400	385	400	280,000	727.27
1985-07-19	385	392	381	385	271,000	700
1985-07-18	390	392	385	385	116,000	700
1985-07-17	389	395	388	395	60,000	718.18
1985-07-16	387	390	385	389	83,000	707.27
1985-07-15	395	395	385	390	104,000	709.09
1985-07-12	395	400	393	395	167,000	718.18
1985-07-11	402	405	395	395	144,000	718.18
1985-07-10	413	413	405	405	154,000	736.36
1985-07-09	415	416	405	415	183,000	754.55
1985-07-08	415	420	411	411	151,000	747.27
1985-07-06	419	419	413	419	119,000	761.82
1985-07-05	418	420	409	417	159,000	758.18
1985-07-04	419	423	415	420	307,000	763.64
1985-07-03	416	427	415	424	567,000	770.91
1985-07-02	405	418	405	415	521,000	754.55
1985-07-01	405	409	403	403	86,000	732.73
1985-06-29	408	409	404	409	214,000	743.64
1985-06-28	405	415	405	405	981,000	736.36
1985-06-27	403	410	403	410	151,000	745.46
1985-06-26	413	415	406	406	307,000	738.18
1985-06-25	412	420	410	420	222,000	763.64
1985-06-24	414	420	408	419	291,000	761.82
1985-06-22	409	409	405	405	116,000	736.36
1985-06-21	401	409	401	405	177,000	736.36
1985-06-20	413	413	395	400	532,000	727.27
1985-06-19	414	415	406	406	358,000	738.18
1985-06-18	420	420	411	413	330,000	750.91
1985-06-17	420	420	415	416	250,000	756.36
1985-06-15	414	414	406	411	556,000	747.27
1985-06-14	426	435	419	419	751,000	761.82
1985-06-13	421	440	421	426	2,487,000	774.55
1985-06-12	412	419	410	418	655,000	760
1985-06-11	395	413	395	407	723,000	740
1985-06-10	391	407	391	400	572,000	727.27
1985-06-07	371	396	370	391	270,000	710.91
1985-06-06	377	377	371	371	186,000	674.55
1985-06-05	383	385	369	369	423,000	670.91
1985-06-04	368	377	366	373	203,000	678.18
1985-06-03	386	390	360	365	267,000	663.64
1985-06-01	385	388	385	385	244,000	700
1985-05-31	395	395	385	386	317,000	701.82
1985-05-30	388	396	388	396	195,000	720
1985-05-29	395	398	386	388	354,000	705.46
1985-05-28	399	400	397	398	136,000	723.64
1985-05-27	400	402	395	396	130,000	720
1985-05-25	396	399	395	399	90,000	725.46
1985-05-24	400	400	396	396	227,000	720
1985-05-23	397	400	396	396	77,000	720
1985-05-22	405	410	395	395	188,000	718.18
1985-05-21	396	405	396	405	258,000	736.36
1985-05-20	395	395	390	395	265,000	718.18
1985-05-18	393	395	391	391	87,000	710.91
1985-05-17	393	395	393	395	129,000	718.18
1985-05-16	399	399	391	393	369,000	714.55
1985-05-15	396	403	393	400	238,000	727.27
1985-05-14	405	409	392	396	424,000	720
1985-05-13	417	420	396	405	257,000	736.36
1985-05-10	420	420	399	418	517,000	760
1985-05-09	420	423	415	418	85,000	760
1985-05-08	411	420	405	420	242,000	763.64
1985-05-07	412	415	411	411	101,000	747.27
1985-05-04	416	418	411	411	150,000	747.27
1985-05-02	410	418	410	418	266,000	760
1985-05-01	420	420	410	410	302,000	745.46
1985-04-30	406	415	406	410	194,000	745.46
1985-04-27	407	416	400	416	350,000	756.36
1985-04-26	395	395	391	395	1,009,000	718.18
1985-04-25	395	408	395	400	413,000	727.27
1985-04-24	400	404	391	391	699,000	710.91
1985-04-23	415	419	406	406	563,000	738.18
1985-04-22	418	424	417	420	391,000	763.64
1985-04-20	416	424	416	417	60,000	758.18
1985-04-19	413	420	413	419	303,000	761.82
1985-04-18	420	425	412	422	277,000	767.27
1985-04-17	415	420	410	417	242,000	758.18
1985-04-16	430	430	415	415	449,000	754.55
1985-04-15	436	439	431	432	267,000	785.46
1985-04-12	444	446	431	431	580,000	783.64
1985-04-11	460	460	442	442	567,000	803.64
1985-04-10	460	462	451	460	1,127,000	836.36
1985-04-09	449	457	448	455	635,000	827.27
1985-04-08	449	449	442	449	225,000	816.36
1985-04-06	440	447	440	445	196,000	809.09
1985-04-05	444	445	441	443	322,000	805.46
1985-04-04	448	450	445	449	747,000	816.36
1985-04-03	446	460	441	458	1,358,000	832.73
1985-04-02	439	439	431	436	528,000	792.73
1985-04-01	435	440	431	440	447,000	800
1985-03-30	431	440	430	430	718,000	781.82
1985-03-29	455	457	435	442	980,000	803.64
1985-03-28	459	468	458	458	1,022,000	832.73
1985-03-27	479	480	450	450	4,517,000	818.18
1985-03-26	468	489	460	483	4,035,000	878.18
1985-03-25	458	477	456	472	2,065,000	858.18
1985-03-23	463	464	457	463	875,000	841.82
1985-03-22	460	465	453	465	1,298,000	845.46
1985-03-20	455	458	446	446	876,000	810.91
1985-03-19	470	470	455	460	2,537,000	836.36
1985-03-18	464	470	456	470	2,446,000	854.55
1985-03-16	454	466	450	466	166,000	847.27
1985-03-15	446	461	443	447	4,551,000	812.73
1985-03-14	436	459	433	450	3,632,000	818.18
1985-03-13	431	438	428	431	899,000	783.64
1985-03-12	444	444	434	435	1,393,000	790.91
1985-03-11	450	450	439	442	2,510,000	803.64
1985-03-08	435	452	435	446	5,933,999	810.91
1985-03-07	424	442	422	435	6,210,999	790.91
1985-03-06	415	427	415	424	2,571,000	770.91
1985-03-05	416	418	412	416	1,241,000	756.36
1985-03-04	419	421	415	416	835,000	756.36
1985-03-02	415	418	413	415	1,781,000	754.55
1985-03-01	408	410	405	409	926,000	743.64
1985-02-28	411	414	405	405	826,000	736.36
1985-02-27	405	414	405	411	927,000	747.27
1985-02-26	416	417	400	405	2,256,000	736.36
1985-02-25	414	422	410	422	2,313,000	767.27
1985-02-23	415	415	409	410	2,134,000	745.46
1985-02-22	404	417	403	416	5,761,999	756.36
1985-02-21	400	402	395	399	3,354,000	725.46
1985-02-20	385	392	385	388	1,442,000	705.46
1985-02-19	388	388	381	385	999,000	700
1985-02-18	381	387	375	383	768,000	696.36
1985-02-16	376	383	376	382	689,000	694.55
1985-02-15	375	378	368	375	820,000	681.82
1985-02-14	374	374	370	370	266,000	672.73
1985-02-13	373	377	372	372	303,000	676.36
1985-02-12	373	380	370	378	502,000	687.27
1985-02-08	369	372	367	370	403,000	672.73
1985-02-07	367	369	367	367	195,000	667.27
1985-02-06	366	369	366	367	163,000	667.27
1985-02-05	367	370	366	367	303,000	667.27
1985-02-04	372	372	366	366	191,000	665.46
1985-02-02	365	372	365	372	380,000	676.36
1985-02-01	377	377	366	367	577,000	667.27
1985-01-31	373	380	372	372	595,000	676.36
1985-01-30	386	386	379	383	1,130,000	696.36
1985-01-29	380	388	373	381	3,264,000	692.73
1985-01-28	374	374	355	364	250,000	661.82
1985-01-26	367	370	365	369	424,000	670.91
1985-01-25	368	376	362	362	1,000,000	658.18
1985-01-24	376	379	361	363	1,669,000	660
1985-01-23	355	373	353	371	1,262,000	674.55
1985-01-22	367	367	349	350	292,000	636.36
1985-01-21	373	373	362	362	398,000	658.18
1985-01-19	375	375	370	371	557,000	674.55
1985-01-18	376	377	366	366	1,037,000	665.46
1985-01-17	381	381	365	372	1,773,000	676.36
1985-01-16	380	385	375	382	6,671,999	694.55
1985-01-14	365	378	362	370	8,315,999	672.73
1985-01-11	349	349	345	349	659,000	634.55
1985-01-10	348	350	341	345	717,000	627.27
1985-01-09	354	355	343	343	1,261,000	623.64
1985-01-08	349	355	341	354	3,474,000	643.64
1985-01-07	321	352	321	345	1,474,000	627.27
1985-01-05	327	328	325	325	86,000	590.91
1985-01-04	321	328	320	328	96,000	596.36

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