7202 いすゞ自動車(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	375	385	370	380	355,000	690.91
1987-12-26	379	380	375	380	147,000	690.91
1987-12-25	380	385	375	381	467,000	692.73
1987-12-24	398	400	388	390	366,000	709.09
1987-12-23	399	399	396	397	117,000	721.82
1987-12-22	400	405	398	398	219,000	723.64
1987-12-21	407	407	398	400	194,000	727.27
1987-12-18	401	405	398	404	321,000	734.55
1987-12-17	405	408	401	401	281,000	729.09
1987-12-16	405	409	405	405	183,000	736.36
1987-12-15	410	410	404	409	294,000	743.64
1987-12-14	413	415	400	405	628,000	736.36
1987-12-11	412	415	408	410	633,000	745.46
1987-12-10	415	424	412	422	1,331,000	767.27
1987-12-09	401	410	400	405	842,000	736.36
1987-12-08	399	400	395	398	207,000	723.64
1987-12-07	398	398	395	397	126,000	721.82
1987-12-05	391	400	390	400	174,000	727.27
1987-12-04	400	400	390	394	453,000	716.36
1987-12-03	395	405	395	404	535,000	734.55
1987-12-02	382	415	382	400	700,000	727.27
1987-12-01	385	390	380	390	152,000	709.09
1987-11-30	390	398	385	385	165,000	700
1987-11-28	394	395	392	395	190,000	718.18
1987-11-27	400	401	393	395	325,000	718.18
1987-11-26	400	400	396	400	187,000	727.27
1987-11-25	390	399	390	399	817,000	725.46
1987-11-24	390	396	387	388	1,163,000	705.46
1987-11-20	385	390	382	387	200,000	703.64
1987-11-19	390	395	385	395	286,000	718.18
1987-11-18	383	395	382	395	548,000	718.18
1987-11-17	397	398	381	381	338,000	692.73
1987-11-16	396	404	396	397	443,000	721.82
1987-11-13	400	400	395	396	257,000	720
1987-11-12	400	400	385	390	164,000	709.09
1987-11-11	390	395	365	370	220,000	672.73
1987-11-10	401	405	391	400	214,000	727.27
1987-11-09	400	410	400	401	261,000	729.09
1987-11-07	405	405	400	405	300,000	736.36
1987-11-06	410	410	404	406	284,000	738.18
1987-11-05	411	415	400	404	325,000	734.55
1987-11-04	419	419	410	413	163,000	750.91
1987-11-02	428	429	410	423	173,000	769.09
1987-10-31	426	433	415	430	139,000	781.82
1987-10-30	419	425	410	411	280,000	747.27
1987-10-29	405	410	400	400	468,000	727.27
1987-10-28	427	438	406	420	1,109,000	763.64
1987-10-27	415	430	410	417	724,000	758.18
1987-10-26	440	440	410	415	640,000	754.55
1987-10-24	431	439	431	435	359,000	790.91
1987-10-23	426	445	423	425	1,305,000	772.73
1987-10-22	470	490	423	423	1,734,000	769.09
1987-10-20	399	399	399	399	411,000	725.46
1987-10-19	477	480	477	479	536,000	870.91
1987-10-16	498	498	485	492	1,687,000	894.55
1987-10-15	493	499	493	497	2,011,000	903.64
1987-10-14	497	509	497	508	1,950,000	923.64
1987-10-13	491	500	490	492	765,000	894.55
1987-10-12	491	499	486	486	698,000	883.64
1987-10-09	508	512	501	501	1,762,000	910.91
1987-10-08	490	513	490	513	3,229,000	932.73
1987-10-07	480	494	475	490	1,074,000	890.91
1987-10-06	492	495	487	490	525,000	890.91
1987-10-05	495	498	493	496	748,000	901.82
1987-10-03	495	497	493	495	957,000	900
1987-10-02	495	498	490	498	1,569,000	905.46
1987-10-01	490	503	486	494	3,786,000	898.18
1987-09-30	491	494	482	486	1,379,000	883.64
1987-09-29	504	504	490	490	1,988,000	890.91
1987-09-28	485	505	484	505	4,250,000	918.18
1987-09-26	483	490	472	488	1,844,000	887.27
1987-09-25	489	489	478	478	2,176,000	869.09
1987-09-24	463	488	463	488	3,236,000	887.27
1987-09-22	455	467	451	463	1,662,000	841.82
1987-09-21	456	469	455	460	2,588,000	836.36
1987-09-18	463	465	450	452	4,175,000	821.82
1987-09-17	429	458	429	453	5,399,999	823.64
1987-09-16	434	438	425	431	1,259,000	783.64
1987-09-14	427	435	426	434	645,000	789.09
1987-09-11	413	419	413	415	483,000	754.55
1987-09-10	423	424	405	418	782,000	760
1987-09-09	429	429	424	424	645,000	770.91
1987-09-08	427	434	427	430	743,000	781.82
1987-09-07	426	435	425	432	780,000	785.46
1987-09-05	425	430	420	425	324,000	772.73
1987-09-04	423	433	423	428	655,000	778.18
1987-09-03	429	431	422	422	702,000	767.27
1987-09-02	433	435	427	432	1,669,000	785.46
1987-09-01	440	442	430	432	2,886,000	785.46
1987-08-31	403	410	403	410	209,000	745.46
1987-08-29	413	417	410	413	157,000	750.91
1987-08-28	405	415	405	415	756,000	754.55
1987-08-27	419	419	412	414	299,000	752.73
1987-08-26	411	419	411	415	421,000	754.55
1987-08-25	410	415	406	408	347,000	741.82
1987-08-24	410	420	410	418	366,000	760
1987-08-22	400	410	400	405	752,000	736.36
1987-08-21	423	424	406	410	952,000	745.46
1987-08-20	416	420	416	418	656,000	760
1987-08-19	426	429	419	429	2,226,000	780
1987-08-18	439	448	431	436	4,991,000	792.73
1987-08-17	420	440	420	438	2,632,000	796.36
1987-08-14	422	429	420	425	1,582,000	772.73
1987-08-13	434	434	425	425	2,925,000	772.73
1987-08-12	419	435	418	434	6,786,999	789.09
1987-08-11	400	405	396	405	864,000	736.36
1987-08-10	392	398	392	395	201,000	718.18
1987-08-07	402	405	392	397	697,000	721.82
1987-08-06	395	405	391	402	788,000	730.91
1987-08-05	392	394	385	390	276,000	709.09
1987-08-04	389	392	382	382	310,000	694.55
1987-08-03	391	396	387	390	133,000	709.09
1987-08-01	395	397	390	395	341,000	718.18
1987-07-31	392	395	386	386	426,000	701.82
1987-07-30	390	395	386	387	325,000	703.64
1987-07-29	380	395	376	395	559,000	718.18
1987-07-28	378	380	373	374	323,000	680
1987-07-27	380	380	375	378	140,000	687.27
1987-07-25	380	380	376	378	230,000	687.27
1987-07-24	380	383	375	380	154,000	690.91
1987-07-23	380	380	373	375	138,000	681.82
1987-07-22	380	380	376	379	187,000	689.09
1987-07-21	380	385	376	380	210,000	690.91
1987-07-20	388	389	380	380	234,000	690.91
1987-07-17	377	378	376	378	187,000	687.27
1987-07-16	376	385	376	378	158,000	687.27
1987-07-15	376	385	376	376	243,000	683.64
1987-07-14	376	385	376	376	250,000	683.64
1987-07-13	385	385	375	375	377,000	681.82
1987-07-10	394	394	385	385	207,000	700
1987-07-09	382	394	382	394	278,000	716.36
1987-07-08	395	395	386	390	279,000	709.09
1987-07-07	390	390	380	381	254,000	692.73
1987-07-06	400	400	392	395	411,000	718.18
1987-07-04	393	399	392	392	179,000	712.73
1987-07-03	398	399	391	393	441,000	714.55
1987-07-02	402	403	396	399	398,000	725.46
1987-07-01	380	393	370	392	474,000	712.73
1987-06-30	393	395	385	385	277,000	700
1987-06-29	392	397	390	390	249,000	709.09
1987-06-27	407	407	396	397	432,000	721.82
1987-06-26	405	410	397	397	854,000	721.82
1987-06-25	395	400	395	395	570,000	718.18
1987-06-24	415	415	402	405	1,124,000	736.36
1987-06-23	410	417	407	410	1,271,000	745.46
1987-06-22	418	418	401	415	1,400,000	754.55
1987-06-19	418	429	405	418	6,520,999	760
1987-06-18	405	416	401	415	8,005,999	754.55
1987-06-17	383	399	382	399	2,080,000	725.46
1987-06-16	389	393	381	381	656,000	692.73
1987-06-15	399	399	388	389	832,000	707.27
1987-06-12	394	395	386	394	1,295,000	716.36
1987-06-11	390	395	383	391	1,038,000	710.91
1987-06-10	399	399	381	382	671,000	694.55
1987-06-09	405	405	392	396	1,474,000	720
1987-06-08	384	404	379	400	3,650,000	727.27
1987-06-06	374	382	374	382	320,000	694.55
1987-06-05	386	396	379	379	2,158,000	689.09
1987-06-04	389	389	381	388	688,000	705.46
1987-06-03	378	379	371	379	462,000	689.09
1987-06-02	392	392	378	380	915,000	690.91
1987-06-01	387	393	383	389	1,162,000	707.27
1987-05-30	385	395	385	385	2,317,000	700
1987-05-29	373	387	368	385	2,712,000	700
1987-05-28	365	372	360	368	455,000	669.09
1987-05-27	376	378	365	370	1,396,000	672.73
1987-05-26	374	374	368	373	548,000	678.18
1987-05-25	376	376	372	375	913,000	681.82
1987-05-23	374	376	368	376	1,986,000	683.64
1987-05-22	360	378	356	365	3,730,000	663.64
1987-05-21	356	356	351	352	616,000	640
1987-05-20	354	355	347	349	620,000	634.55
1987-05-19	358	358	350	357	664,000	649.09
1987-05-18	348	350	348	348	158,000	632.73
1987-05-15	348	350	345	347	196,000	630.91
1987-05-14	340	343	335	338	318,000	614.55
1987-05-13	341	345	336	341	238,000	620
1987-05-12	353	354	346	346	386,000	629.09
1987-05-11	353	356	348	355	620,000	645.46
1987-05-08	347	347	342	343	370,000	623.64
1987-05-07	340	348	330	332	526,000	603.64
1987-05-06	361	361	340	340	460,000	618.18
1987-05-02	347	357	347	357	926,000	649.09
1987-05-01	364	364	348	362	1,963,000	658.18
1987-04-30	344	357	342	354	2,205,000	643.64
1987-04-28	334	339	323	339	807,000	616.36
1987-04-27	320	329	319	320	850,000	581.82
1987-04-25	317	329	317	329	569,000	598.18
1987-04-24	339	339	339	339	256,000	616.36
1987-04-23	329	329	324	324	408,000	589.09
1987-04-22	322	324	316	324	661,000	589.09
1987-04-21	320	325	317	318	323,000	578.18
1987-04-20	327	333	316	325	435,000	590.91
1987-04-17	336	341	326	337	455,000	612.73
1987-04-16	344	344	325	341	740,000	620
1987-04-15	343	343	325	330	484,000	600
1987-04-14	340	345	330	345	722,000	627.27
1987-04-13	323	329	311	315	323,000	572.73
1987-04-10	342	342	326	326	328,000	592.73
1987-04-09	341	344	336	343	525,000	623.64
1987-04-08	340	340	335	336	493,000	610.91
1987-04-07	339	340	333	335	233,000	609.09
1987-04-06	344	344	331	340	593,000	618.18
1987-04-04	332	335	332	333	191,000	605.46
1987-04-03	339	339	330	332	211,000	603.64
1987-04-02	335	340	328	340	252,000	618.18
1987-04-01	327	330	323	325	353,000	590.91
1987-03-31	326	328	322	322	194,000	585.46
1987-03-30	344	344	331	331	214,000	601.82
1987-03-28	349	349	339	345	848,000	627.27
1987-03-27	337	339	330	339	521,000	616.36
1987-03-26	326	335	325	327	331,000	594.55
1987-03-25	325	330	323	325	249,000	590.91
1987-03-24	340	340	330	339	392,000	616.36
1987-03-23	340	342	335	340	428,000	618.18
1987-03-20	330	335	327	330	330,000	600
1987-03-19	330	340	326	340	293,000	618.18
1987-03-18	328	334	323	330	520,000	600
1987-03-17	330	330	321	323	488,000	587.27
1987-03-16	333	333	326	329	307,000	598.18
1987-03-13	340	343	321	323	637,000	587.27
1987-03-12	335	354	335	345	1,009,000	627.27
1987-03-11	321	345	321	340	524,000	618.18
1987-03-10	331	336	321	326	333,000	592.73
1987-03-09	321	328	320	321	176,000	583.64
1987-03-07	316	320	316	316	83,000	574.55
1987-03-06	316	320	316	320	148,000	581.82
1987-03-05	321	321	316	316	322,000	574.55
1987-03-04	320	323	319	319	236,000	580
1987-03-03	330	330	320	325	177,000	590.91
1987-03-02	321	328	320	328	211,000	596.36
1987-02-28	325	326	321	321	122,000	583.64
1987-02-27	330	330	321	327	278,000	594.55
1987-02-26	340	340	330	330	388,000	600
1987-02-25	335	335	330	330	196,000	600
1987-02-24	357	357	336	345	423,000	627.27
1987-02-23	343	352	337	350	1,052,000	636.36
1987-02-20	340	340	335	336	438,000	610.91
1987-02-19	339	339	336	336	382,000	610.91
1987-02-18	340	340	330	331	397,000	601.82
1987-02-17	330	339	323	335	461,000	609.09
1987-02-16	325	325	315	316	246,000	574.55
1987-02-13	320	325	318	321	1,194,000	583.64
1987-02-12	326	330	320	325	171,000	590.91
1987-02-10	337	337	321	321	140,000	583.64
1987-02-09	326	338	326	327	127,000	594.55
1987-02-07	320	325	320	321	71,000	583.64
1987-02-06	341	344	321	321	535,000	583.64
1987-02-05	335	345	330	339	941,000	616.36
1987-02-04	311	314	310	310	167,000	563.64
1987-02-03	310	313	310	310	200,000	563.64
1987-02-02	310	315	310	310	123,000	563.64
1987-01-31	310	315	310	315	281,000	572.73
1987-01-30	310	314	310	310	113,000	563.64
1987-01-29	310	315	308	311	296,000	565.46
1987-01-28	315	318	315	316	178,000	574.55
1987-01-27	317	318	315	318	61,000	578.18
1987-01-26	320	320	315	318	104,000	578.18
1987-01-24	316	320	313	318	144,000	578.18
1987-01-23	315	319	315	319	150,000	580
1987-01-22	312	316	312	315	323,000	572.73
1987-01-21	311	315	310	315	341,000	572.73
1987-01-20	311	312	308	310	256,000	563.64
1987-01-19	312	313	312	312	203,000	567.27
1987-01-16	315	316	312	312	150,000	567.27
1987-01-14	315	316	315	315	149,000	572.73
1987-01-13	316	317	316	316	214,000	574.55
1987-01-12	316	322	315	317	133,000	576.36
1987-01-09	315	322	315	315	220,000	572.73
1987-01-08	318	318	315	315	138,000	572.73
1987-01-07	317	319	316	316	192,000	574.55
1987-01-06	315	323	315	316	128,000	574.55
1987-01-05	315	318	315	318	115,000	578.18

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