7202 いすゞ自動車(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	317	320	315	315	202,000	572.73
1986-12-26	322	323	319	322	218,000	585.46
1986-12-25	325	330	325	325	140,000	590.91
1986-12-24	330	334	325	325	334,000	590.91
1986-12-23	335	335	325	325	222,000	590.91
1986-12-22	336	338	325	325	198,000	590.91
1986-12-19	330	340	330	335	2,576,000	609.09
1986-12-18	322	325	319	325	499,000	590.91
1986-12-17	326	327	325	325	216,000	590.91
1986-12-16	326	327	325	326	303,000	592.73
1986-12-15	325	328	321	328	268,000	596.36
1986-12-12	330	333	318	320	422,000	581.82
1986-12-11	330	335	330	330	508,000	600
1986-12-10	340	340	332	332	352,000	603.64
1986-12-09	344	344	338	338	335,000	614.55
1986-12-08	343	345	340	344	808,000	625.46
1986-12-06	340	344	338	344	149,000	625.46
1986-12-05	336	345	336	345	258,000	627.27
1986-12-04	341	343	340	341	170,000	620
1986-12-03	340	345	340	340	53,000	618.18
1986-12-02	340	345	336	340	74,000	618.18
1986-12-01	340	348	340	340	191,000	618.18
1986-11-29	342	350	335	335	186,000	609.09
1986-11-28	340	340	337	337	139,000	612.73
1986-11-27	337	340	337	337	68,000	612.73
1986-11-26	347	347	337	337	228,000	612.73
1986-11-25	348	350	347	347	226,000	630.91
1986-11-22	345	346	345	345	64,000	627.27
1986-11-21	337	345	337	345	128,000	627.27
1986-11-20	345	350	337	337	96,000	612.73
1986-11-19	335	344	335	344	60,000	625.46
1986-11-18	340	350	335	350	129,000	636.36
1986-11-17	345	346	340	340	330,000	618.18
1986-11-14	345	346	345	345	162,000	627.27
1986-11-13	350	350	345	345	298,000	627.27
1986-11-12	353	355	350	350	185,000	636.36
1986-11-11	359	359	346	353	259,000	641.82
1986-11-10	352	360	351	360	223,000	654.55
1986-11-07	371	374	351	351	775,000	638.18
1986-11-06	330	383	330	361	515,000	656.36
1986-11-05	330	332	330	330	88,000	600
1986-11-04	332	332	330	330	79,000	600
1986-11-01	332	339	332	332	37,000	603.64
1986-10-31	330	334	330	330	233,000	600
1986-10-30	335	335	330	330	72,000	600
1986-10-29	330	333	329	329	175,000	598.18
1986-10-28	340	340	328	329	52,000	598.18
1986-10-27	342	345	340	340	96,000	618.18
1986-10-25	341	345	335	342	106,000	621.82
1986-10-24	347	349	332	345	278,000	627.27
1986-10-23	312	322	312	322	156,000	585.46
1986-10-22	311	320	310	312	95,000	567.27
1986-10-21	316	320	310	310	310,000	563.64
1986-10-20	330	330	325	330	140,000	600
1986-10-17	335	340	331	331	52,000	601.82
1986-10-16	333	338	330	335	140,000	609.09
1986-10-15	340	345	340	340	291,000	618.18
1986-10-14	343	345	342	342	102,000	621.82
1986-10-13	340	345	340	340	141,000	618.18
1986-10-09	349	361	349	350	153,000	636.36
1986-10-08	346	360	346	350	325,000	636.36
1986-10-07	345	355	345	351	119,000	638.18
1986-10-06	356	356	344	344	47,000	625.46
1986-10-04	340	355	335	355	229,000	645.46
1986-10-03	345	350	340	341	223,000	620
1986-10-02	347	355	340	345	169,000	627.27
1986-10-01	350	353	347	347	274,000	630.91
1986-09-30	347	355	347	349	286,000	634.55
1986-09-29	360	365	346	347	262,000	630.91
1986-09-27	363	366	360	360	108,000	654.55
1986-09-26	355	363	350	350	816,000	636.36
1986-09-25	365	368	358	358	537,000	650.91
1986-09-24	367	368	362	365	329,000	663.64
1986-09-22	355	360	355	358	164,000	650.91
1986-09-19	369	370	360	360	372,000	654.55
1986-09-18	360	369	359	364	441,000	661.82
1986-09-17	371	374	360	360	571,000	654.55
1986-09-16	372	380	370	370	591,000	672.73
1986-09-12	375	383	375	377	1,139,000	685.46
1986-09-11	405	409	391	391	2,740,000	710.91
1986-09-10	390	411	388	410	7,881,999	745.46
1986-09-09	365	385	359	383	3,203,000	696.36
1986-09-08	375	380	360	360	462,000	654.55
1986-09-06	375	379	370	376	621,000	683.64
1986-09-05	380	382	371	375	1,226,000	681.82
1986-09-04	360	380	358	374	502,000	680
1986-09-03	345	350	343	345	110,000	627.27
1986-09-02	353	354	347	350	201,000	636.36
1986-09-01	362	364	353	353	126,000	641.82
1986-08-30	356	363	356	357	94,000	649.09
1986-08-29	364	367	355	356	206,000	647.27
1986-08-28	361	386	361	362	615,000	658.18
1986-08-27	351	361	350	361	491,000	656.36
1986-08-26	352	352	346	346	301,000	629.09
1986-08-25	360	360	349	353	210,000	641.82
1986-08-23	360	362	350	362	253,000	658.18
1986-08-22	343	361	343	360	408,000	654.55
1986-08-21	347	359	315	333	515,000	605.46
1986-08-20	350	354	349	349	228,000	634.55
1986-08-19	351	355	350	351	152,000	638.18
1986-08-18	360	360	351	360	219,000	654.55
1986-08-15	351	359	345	350	2,250,000	636.36
1986-08-14	360	360	349	349	457,000	634.55
1986-08-13	361	362	356	360	220,000	654.55
1986-08-12	360	364	355	355	142,000	645.46
1986-08-11	362	364	355	360	81,000	654.55
1986-08-08	350	360	350	360	424,000	654.55
1986-08-07	358	359	345	345	352,000	627.27
1986-08-06	354	360	354	355	143,000	645.46
1986-08-05	361	364	361	364	176,000	661.82
1986-08-04	362	362	360	361	61,000	656.36
1986-08-02	353	362	353	362	49,000	658.18
1986-08-01	355	356	350	351	172,000	638.18
1986-07-31	360	362	356	356	181,000	647.27
1986-07-30	367	370	360	362	192,000	658.18
1986-07-29	363	366	361	362	208,000	658.18
1986-07-28	370	372	365	366	171,000	665.46
1986-07-26	368	373	365	365	284,000	663.64
1986-07-25	371	375	371	371	279,000	674.55
1986-07-24	368	380	367	371	211,000	674.55
1986-07-23	367	377	367	367	388,000	667.27
1986-07-22	377	385	370	370	387,000	672.73
1986-07-21	371	375	370	375	218,000	681.82
1986-07-19	365	370	365	366	198,000	665.46
1986-07-18	374	385	370	370	520,000	672.73
1986-07-17	388	388	372	372	275,000	676.36
1986-07-16	388	393	388	388	203,000	705.46
1986-07-15	385	399	380	398	741,000	723.64
1986-07-14	377	385	376	384	479,000	698.18
1986-07-11	378	382	375	375	245,000	681.82
1986-07-10	377	383	377	383	184,000	696.36
1986-07-09	376	380	373	375	275,000	681.82
1986-07-08	380	383	376	376	589,000	683.64
1986-07-07	382	385	380	382	352,000	694.55
1986-07-05	386	395	382	382	364,000	694.55
1986-07-04	405	405	386	388	1,052,000	705.46
1986-07-03	390	408	390	400	2,007,000	727.27
1986-07-02	390	395	386	395	570,000	718.18
1986-07-01	387	393	385	393	216,000	714.55
1986-06-30	382	388	380	382	281,000	694.55
1986-06-28	395	397	380	380	295,000	690.91
1986-06-27	395	399	385	395	785,000	718.18
1986-06-26	402	402	390	395	343,000	718.18
1986-06-25	388	403	388	399	1,104,000	725.46
1986-06-24	391	394	387	387	342,000	703.64
1986-06-23	399	399	386	386	286,000	701.82
1986-06-21	390	400	385	398	668,000	723.64
1986-06-20	403	408	385	388	736,000	705.46
1986-06-19	406	412	395	403	3,850,000	732.73
1986-06-18	385	414	375	410	4,718,000	745.46
1986-06-17	393	399	378	390	896,000	709.09
1986-06-16	395	405	390	392	1,876,000	712.73
1986-06-13	397	397	385	390	1,627,000	709.09
1986-06-12	408	408	390	398	5,111,999	723.64
1986-06-11	365	410	363	410	5,013,999	745.46
1986-06-10	358	365	358	365	311,000	663.64
1986-06-09	360	360	355	356	240,000	647.27
1986-06-07	351	354	350	354	94,000	643.64
1986-06-06	354	355	350	350	109,000	636.36
1986-06-05	356	360	355	356	138,000	647.27
1986-06-04	355	360	355	355	136,000	645.46
1986-06-03	369	369	365	365	233,000	663.64
1986-06-02	370	370	365	366	430,000	665.46
1986-05-31	360	365	350	365	216,000	663.64
1986-05-30	360	360	351	355	325,000	645.46
1986-05-29	351	360	349	360	344,000	654.55
1986-05-28	350	355	350	350	391,000	636.36
1986-05-27	351	355	350	350	136,000	636.36
1986-05-26	355	355	350	350	171,000	636.36
1986-05-24	355	355	348	355	337,000	645.46
1986-05-23	360	360	349	349	389,000	634.55
1986-05-22	351	355	350	355	185,000	645.46
1986-05-21	359	360	355	359	298,000	652.73
1986-05-20	350	360	350	360	230,000	654.55
1986-05-19	354	356	347	347	242,000	630.91
1986-05-17	343	346	343	345	86,000	627.27
1986-05-16	343	351	343	350	216,000	636.36
1986-05-15	350	355	343	343	269,000	623.64
1986-05-14	345	352	343	352	465,000	640
1986-05-13	346	347	340	345	280,000	627.27
1986-05-12	350	352	348	348	222,000	632.73
1986-05-09	351	355	350	350	502,000	636.36
1986-05-08	352	355	349	349	423,000	634.55
1986-05-07	349	352	349	352	269,000	640
1986-05-06	348	349	348	348	189,000	632.73
1986-05-02	349	352	349	350	145,000	636.36
1986-05-01	349	352	349	352	160,000	640
1986-04-30	348	354	348	348	255,000	632.73
1986-04-28	348	351	348	351	479,000	638.18
1986-04-26	352	352	346	347	660,000	630.91
1986-04-25	357	359	357	357	135,000	649.09
1986-04-24	355	360	355	360	185,000	654.55
1986-04-23	355	358	355	358	209,000	650.91
1986-04-22	355	365	355	358	555,000	650.91
1986-04-21	350	359	350	355	318,000	645.46
1986-04-19	348	352	348	350	486,000	636.36
1986-04-18	357	357	350	350	336,000	636.36
1986-04-17	351	360	351	357	401,000	649.09
1986-04-16	360	362	354	354	187,000	643.64
1986-04-15	360	362	359	362	263,000	658.18
1986-04-14	354	362	352	360	345,000	654.55
1986-04-11	356	359	352	354	279,000	643.64
1986-04-10	360	370	358	359	184,000	652.73
1986-04-09	361	368	360	363	215,000	660
1986-04-08	360	365	360	365	147,000	663.64
1986-04-07	370	370	360	365	335,000	663.64
1986-04-05	360	368	360	368	201,000	669.09
1986-04-04	356	388	355	370	746,000	672.73
1986-04-03	369	372	356	356	411,000	647.27
1986-04-02	362	364	360	364	282,000	661.82
1986-04-01	358	362	358	362	334,000	658.18
1986-03-31	363	363	357	362	311,000	658.18
1986-03-29	358	360	353	358	174,000	650.91
1986-03-28	353	355	351	353	356,000	641.82
1986-03-27	349	351	348	350	460,000	636.36
1986-03-26	352	353	348	348	368,000	632.73
1986-03-25	362	362	351	351	272,000	638.18
1986-03-24	355	358	352	357	369,000	649.09
1986-03-22	357	358	353	355	229,000	645.46
1986-03-20	358	369	355	356	482,000	647.27
1986-03-19	360	360	351	358	610,000	650.91
1986-03-18	373	373	358	358	669,000	650.91
1986-03-17	378	380	370	370	388,000	672.73
1986-03-15	380	384	377	377	278,000	685.46
1986-03-14	380	387	380	380	665,000	690.91
1986-03-13	389	390	376	377	1,294,000	685.46
1986-03-12	400	405	385	385	2,983,000	700
1986-03-11	397	399	389	395	4,259,000	718.18
1986-03-10	378	399	374	396	4,397,000	720
1986-03-07	367	381	366	379	2,796,000	689.09
1986-03-06	367	367	363	364	416,000	661.82
1986-03-05	368	368	363	365	518,000	663.64
1986-03-04	366	366	361	363	1,225,000	660
1986-03-03	365	370	363	366	1,880,000	665.46
1986-03-01	355	360	353	360	321,000	654.55
1986-02-28	355	356	353	355	423,000	645.46
1986-02-27	359	360	353	355	335,000	645.46
1986-02-26	352	360	348	356	749,000	647.27
1986-02-25	347	350	347	350	153,000	636.36
1986-02-24	351	352	348	348	267,000	632.73
1986-02-22	348	351	347	351	136,000	638.18
1986-02-21	343	353	343	347	505,000	630.91
1986-02-20	355	360	345	348	454,000	632.73
1986-02-19	367	375	359	360	1,989,000	654.55
1986-02-18	366	366	361	364	1,817,000	661.82
1986-02-17	344	365	344	361	2,333,000	656.36
1986-02-15	339	345	339	345	277,000	627.27
1986-02-14	340	342	340	340	196,000	618.18
1986-02-13	340	343	340	340	289,000	618.18
1986-02-12	339	342	339	340	288,000	618.18
1986-02-10	338	345	338	340	483,000	618.18
1986-02-07	340	345	336	336	917,000	610.91
1986-02-06	340	345	335	335	470,000	609.09
1986-02-05	335	350	335	345	466,000	627.27
1986-02-04	334	337	334	335	184,000	609.09
1986-02-03	339	340	333	333	192,000	605.46
1986-02-01	340	340	336	339	136,000	616.36
1986-01-31	341	342	340	340	138,000	618.18
1986-01-30	340	343	340	342	139,000	621.82
1986-01-29	343	344	342	342	152,000	621.82
1986-01-28	346	347	342	342	198,000	621.82
1986-01-27	346	349	345	349	65,000	634.55
1986-01-25	346	348	345	345	98,000	627.27
1986-01-24	350	350	346	346	159,000	629.09
1986-01-23	346	350	345	346	120,000	629.09
1986-01-22	345	350	345	350	167,000	636.36
1986-01-21	346	349	345	345	118,000	627.27
1986-01-20	350	350	346	346	197,000	629.09
1986-01-18	342	353	342	353	439,000	641.82
1986-01-17	340	344	340	344	296,000	625.46
1986-01-16	341	345	340	340	307,000	618.18
1986-01-14	345	346	343	343	273,000	623.64
1986-01-13	348	350	345	346	212,000	629.09
1986-01-10	350	351	347	347	165,000	630.91
1986-01-09	347	349	346	346	258,000	629.09
1986-01-08	355	357	350	355	155,000	645.46
1986-01-07	355	356	350	350	122,000	636.36
1986-01-06	350	355	348	355	71,000	645.46
1986-01-04	345	350	345	346	128,000	629.09

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