7202 いすゞ自動車(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	896	898	881	881	464,000	1,601.82
1988-12-27	859	900	855	898	923,000	1,632.73
1988-12-26	870	875	850	850	1,582,000	1,545.45
1988-12-24	899	899	870	880	602,000	1,600
1988-12-23	895	900	890	891	723,000	1,620
1988-12-22	898	905	895	904	756,000	1,643.64
1988-12-21	910	915	890	907	776,000	1,649.09
1988-12-20	906	920	906	918	654,000	1,669.09
1988-12-19	919	925	910	916	328,000	1,665.45
1988-12-16	929	933	908	929	777,000	1,689.09
1988-12-15	945	955	936	936	434,000	1,701.82
1988-12-14	967	967	945	955	838,000	1,736.36
1988-12-13	925	964	919	960	1,829,000	1,745.45
1988-12-12	942	943	915	925	1,528,000	1,681.82
1988-12-09	960	964	941	943	1,633,000	1,714.55
1988-12-08	981	983	960	969	1,659,000	1,761.82
1988-12-07	1,000	1,010	980	981	1,935,000	1,783.64
1988-12-06	1,050	1,050	998	998	2,180,000	1,814.55
1988-12-05	1,050	1,050	1,020	1,050	4,194,000	1,909.09
1988-12-03	1,030	1,060	1,030	1,060	1,901,000	1,927.27
1988-12-02	1,050	1,050	1,020	1,030	2,150,000	1,872.73
1988-12-01	1,060	1,080	1,040	1,050	13,961,999	1,909.09
1988-11-30	1,010	1,080	1,000	1,060	41,344,996	1,927.27
1988-11-29	994	1,010	987	1,000	4,383,000	1,818.18
1988-11-28	980	1,020	972	982	10,368,999	1,785.45
1988-11-26	976	987	966	987	1,147,000	1,794.55
1988-11-25	985	994	974	980	1,517,000	1,781.82
1988-11-24	1,000	1,010	981	982	1,132,000	1,785.45
1988-11-22	995	1,000	982	990	1,399,000	1,800
1988-11-21	972	1,030	972	988	3,963,000	1,796.36
1988-11-18	994	1,010	980	980	2,912,000	1,781.82
1988-11-17	1,000	1,020	995	1,000	3,410,000	1,818.18
1988-11-16	1,010	1,040	985	1,010	13,188,999	1,836.36
1988-11-15	967	1,010	965	1,000	3,304,000	1,818.18
1988-11-14	976	980	966	979	904,000	1,780
1988-11-11	1,000	1,010	978	985	3,329,000	1,790.91
1988-11-10	1,040	1,050	994	995	27,158,997	1,809.09
1988-11-09	960	1,010	951	1,000	10,023,999	1,818.18
1988-11-08	941	970	939	950	3,769,000	1,727.27
1988-11-07	967	967	936	936	2,612,000	1,701.82
1988-11-05	954	975	954	967	2,187,000	1,758.18
1988-11-04	975	980	950	963	5,132,999	1,750.91
1988-11-02	1,010	1,010	965	985	8,579,999	1,790.91
1988-11-01	979	1,030	970	1,010	19,493,998	1,836.36
1988-10-31	998	999	957	959	9,449,999	1,743.64
1988-10-29	1,020	1,040	980	1,000	12,274,999	1,818.18
1988-10-28	999	1,030	990	1,010	53,930,995	1,836.36
1988-10-27	949	949	949	949	12,351,999	1,725.45
1988-10-26	800	887	799	854	36,808,996	1,552.73
1988-10-25	792	797	785	789	6,797,999	1,434.55
1988-10-24	779	804	773	782	22,901,998	1,421.82
1988-10-22	764	779	757	779	7,088,999	1,416.36
1988-10-21	772	774	754	757	9,652,999	1,376.36
1988-10-20	749	769	745	762	21,397,998	1,385.45
1988-10-19	710	744	704	743	6,065,999	1,350.91
1988-10-18	715	717	700	701	942,000	1,274.55
1988-10-17	715	720	710	715	749,000	1,300
1988-10-14	727	727	710	716	1,871,000	1,301.82
1988-10-13	722	732	716	717	2,515,000	1,303.64
1988-10-12	741	749	731	732	11,187,999	1,330.91
1988-10-11	705	727	699	721	2,133,000	1,310.91
1988-10-07	689	690	676	690	862,000	1,254.55
1988-10-06	697	699	675	675	988,000	1,227.27
1988-10-05	690	700	685	687	678,000	1,249.09
1988-10-04	700	704	691	696	601,000	1,265.45
1988-10-03	715	720	692	704	1,645,000	1,280
1988-10-01	729	735	714	718	4,371,000	1,305.45
1988-09-30	716	731	711	719	7,039,999	1,307.27
1988-09-29	680	710	680	692	3,099,000	1,258.18
1988-09-28	660	680	660	679	816,000	1,234.55
1988-09-27	654	654	640	650	467,000	1,181.82
1988-09-26	653	654	645	654	676,000	1,189.09
1988-09-24	651	655	646	654	362,000	1,189.09
1988-09-22	672	672	646	647	756,000	1,176.36
1988-09-21	677	690	658	662	1,193,000	1,203.64
1988-09-20	679	696	661	667	701,000	1,212.73
1988-09-19	705	716	695	699	1,391,000	1,270.91
1988-09-16	655	695	655	695	1,295,000	1,263.64
1988-09-14	641	654	640	654	531,000	1,189.09
1988-09-13	647	648	640	642	347,000	1,167.27
1988-09-12	650	650	630	638	314,000	1,160
1988-09-09	651	659	641	649	555,000	1,180
1988-09-08	635	650	628	649	545,000	1,180
1988-09-07	623	635	623	625	259,000	1,136.36
1988-09-06	635	637	621	628	220,000	1,141.82
1988-09-05	637	640	620	635	159,000	1,154.55
1988-09-03	633	633	620	620	249,000	1,127.27
1988-09-02	609	612	605	607	331,000	1,103.64
1988-09-01	630	630	601	619	442,000	1,125.45
1988-08-31	650	650	632	635	223,000	1,154.55
1988-08-30	641	645	631	645	241,000	1,172.73
1988-08-29	655	657	640	640	424,000	1,163.64
1988-08-27	646	648	641	645	172,000	1,172.73
1988-08-26	640	645	640	640	309,000	1,163.64
1988-08-25	648	648	640	640	365,000	1,163.64
1988-08-24	651	657	645	645	531,000	1,172.73
1988-08-23	659	661	650	650	387,000	1,181.82
1988-08-22	631	659	631	659	675,000	1,198.18
1988-08-19	650	650	633	639	497,000	1,161.82
1988-08-18	655	660	645	647	494,000	1,176.36
1988-08-17	652	670	650	650	515,000	1,181.82
1988-08-16	642	660	642	651	200,000	1,183.64
1988-08-15	650	650	645	648	281,000	1,178.18
1988-08-12	650	655	645	651	396,000	1,183.64
1988-08-11	651	660	640	650	742,000	1,181.82
1988-08-10	661	670	650	655	559,000	1,190.91
1988-08-09	688	689	675	679	375,000	1,234.55
1988-08-08	675	683	670	683	548,000	1,241.82
1988-08-06	655	670	654	665	442,000	1,209.09
1988-08-05	666	671	651	655	663,000	1,190.91
1988-08-04	675	680	666	671	582,000	1,220
1988-08-03	690	690	671	675	1,045,000	1,227.27
1988-08-02	699	699	690	690	467,000	1,254.55
1988-08-01	700	701	690	691	480,000	1,256.36
1988-07-30	691	700	690	700	283,000	1,272.73
1988-07-29	695	700	690	690	499,000	1,254.55
1988-07-28	700	705	690	690	958,000	1,254.55
1988-07-27	710	713	700	705	1,067,000	1,281.82
1988-07-26	710	715	690	690	838,000	1,254.55
1988-07-25	712	720	701	710	1,320,000	1,290.91
1988-07-23	700	715	698	715	852,000	1,300
1988-07-22	745	747	701	705	1,841,000	1,281.82
1988-07-21	751	757	730	745	3,887,000	1,354.55
1988-07-20	705	759	690	741	3,999,000	1,347.27
1988-07-19	735	738	690	700	2,289,000	1,272.73
1988-07-18	749	750	735	738	1,052,000	1,341.82
1988-07-15	749	753	741	746	1,113,000	1,356.36
1988-07-14	760	765	743	743	3,417,000	1,350.91
1988-07-13	747	760	738	752	6,819,999	1,367.27
1988-07-12	750	750	735	738	1,506,000	1,341.82
1988-07-11	749	755	740	745	2,531,000	1,354.55
1988-07-08	750	755	735	740	3,647,000	1,345.45
1988-07-07	746	755	730	730	9,076,999	1,327.27
1988-07-06	727	745	721	740	17,339,998	1,345.45
1988-07-05	690	710	685	697	8,247,999	1,267.27
1988-07-04	654	678	654	670	1,257,000	1,218.18
1988-07-02	664	680	664	664	1,412,000	1,207.27
1988-07-01	700	707	672	672	12,771,999	1,221.82
1988-06-30	655	685	650	680	21,866,998	1,236.36
1988-06-29	614	649	606	649	3,513,000	1,180
1988-06-28	595	607	595	605	1,042,000	1,100
1988-06-27	612	615	605	608	519,000	1,105.45
1988-06-25	611	611	607	607	436,000	1,103.64
1988-06-24	619	619	606	606	933,000	1,101.82
1988-06-23	620	620	610	610	731,000	1,109.09
1988-06-22	620	628	610	615	2,465,000	1,118.18
1988-06-21	620	620	608	617	1,709,000	1,121.82
1988-06-20	618	619	612	616	822,000	1,120
1988-06-17	608	614	608	608	965,000	1,105.45
1988-06-16	619	620	610	615	868,000	1,118.18
1988-06-15	621	621	612	612	1,308,000	1,112.73
1988-06-14	624	624	601	601	1,138,000	1,092.73
1988-06-13	615	615	610	615	454,000	1,118.18
1988-06-10	610	617	605	608	1,255,000	1,105.45
1988-06-09	620	628	607	607	2,296,000	1,103.64
1988-06-08	616	620	613	620	1,583,000	1,127.27
1988-06-07	628	628	615	616	1,298,000	1,120
1988-06-06	634	635	616	618	3,423,000	1,123.64
1988-06-04	615	635	613	635	3,127,000	1,154.55
1988-06-03	610	619	608	615	1,619,000	1,118.18
1988-06-02	620	625	611	613	3,329,000	1,114.55
1988-06-01	620	635	615	620	16,158,998	1,127.27
1988-05-31	598	614	586	610	11,548,999	1,109.09
1988-05-30	568	579	565	578	698,000	1,050.91
1988-05-28	570	575	565	565	1,566,000	1,027.27
1988-05-27	578	583	573	580	1,393,000	1,054.55
1988-05-26	585	585	573	573	1,394,000	1,041.82
1988-05-25	577	584	575	583	2,373,000	1,060
1988-05-24	581	585	569	579	1,815,000	1,052.73
1988-05-23	593	593	580	581	3,583,000	1,056.36
1988-05-20	584	593	580	583	6,881,999	1,060
1988-05-19	569	588	569	577	6,267,999	1,049.09
1988-05-18	561	585	555	577	8,817,999	1,049.09
1988-05-17	561	561	555	561	2,484,000	1,020
1988-05-16	566	567	558	559	1,505,000	1,016.36
1988-05-13	573	575	558	558	4,805,000	1,014.55
1988-05-12	536	563	535	563	7,134,999	1,023.64
1988-05-11	537	548	535	543	3,065,000	987.27
1988-05-10	530	540	530	535	1,396,000	972.73
1988-05-09	531	535	529	529	989,000	961.82
1988-05-07	529	535	525	530	642,000	963.64
1988-05-06	534	534	526	529	803,000	961.82
1988-05-02	531	537	530	534	940,000	970.91
1988-04-30	535	535	529	529	417,000	961.82
1988-04-28	539	540	528	534	1,141,000	970.91
1988-04-27	550	551	532	532	2,592,000	967.27
1988-04-26	543	546	527	545	1,824,000	990.91
1988-04-25	545	548	535	540	2,028,000	981.82
1988-04-23	540	545	539	544	1,387,000	989.09
1988-04-22	549	555	542	546	6,101,999	992.73
1988-04-21	539	554	535	539	7,117,999	980
1988-04-20	543	549	535	535	11,722,999	972.73
1988-04-19	524	533	516	533	4,717,000	969.09
1988-04-18	525	532	515	520	7,969,999	945.46
1988-04-15	499	523	499	510	9,291,999	927.27
1988-04-14	495	509	494	509	2,336,000	925.46
1988-04-13	498	498	491	495	912,000	900
1988-04-12	500	500	489	499	1,264,000	907.27
1988-04-11	498	503	495	495	3,505,000	900
1988-04-08	490	495	487	493	1,188,000	896.36
1988-04-07	491	491	483	489	1,352,000	889.09
1988-04-06	480	489	479	481	1,065,000	874.55
1988-04-05	486	490	484	485	676,000	881.82
1988-04-04	493	500	487	487	1,456,000	885.46
1988-04-02	482	490	480	490	828,000	890.91
1988-04-01	482	482	472	472	696,000	858.18
1988-03-31	485	489	477	477	781,000	867.27
1988-03-30	474	489	470	489	1,334,000	889.09
1988-03-29	455	470	455	470	704,000	854.55
1988-03-28	461	465	445	453	1,159,000	823.64
1988-03-26	460	465	455	462	589,000	840
1988-03-25	470	470	465	465	829,000	845.46
1988-03-24	472	475	470	474	694,000	861.82
1988-03-23	475	477	470	477	630,000	867.27
1988-03-22	471	477	466	473	711,000	860
1988-03-18	480	480	471	476	768,000	865.46
1988-03-17	479	479	474	477	944,000	867.27
1988-03-16	475	480	474	476	1,395,000	865.46
1988-03-15	478	482	475	476	1,010,000	865.46
1988-03-14	492	492	481	483	963,000	878.18
1988-03-11	480	500	478	492	3,904,000	894.55
1988-03-10	490	491	481	481	1,530,000	874.55
1988-03-09	485	491	485	490	3,324,000	890.91
1988-03-08	482	490	477	480	4,205,000	872.73
1988-03-07	480	488	475	480	5,604,999	872.73
1988-03-05	460	465	459	465	939,000	845.46
1988-03-04	461	466	458	459	2,246,000	834.55
1988-03-03	447	463	447	458	3,183,000	832.73
1988-03-02	441	445	441	445	823,000	809.09
1988-03-01	442	442	438	440	637,000	800
1988-02-29	440	445	435	442	345,000	803.64
1988-02-27	440	445	440	441	721,000	801.82
1988-02-26	440	443	438	440	866,000	800
1988-02-25	445	448	443	443	712,000	805.46
1988-02-24	444	450	441	445	631,000	809.09
1988-02-23	440	449	439	449	641,000	816.36
1988-02-22	440	442	437	437	950,000	794.55
1988-02-19	448	448	442	442	756,000	803.64
1988-02-18	450	450	442	450	1,141,000	818.18
1988-02-17	449	451	446	450	931,000	818.18
1988-02-16	451	456	451	454	1,051,000	825.46
1988-02-15	464	464	450	450	2,559,000	818.18
1988-02-12	455	460	451	459	3,930,000	834.55
1988-02-10	446	452	443	447	3,332,000	812.73
1988-02-09	434	438	431	436	709,000	792.73
1988-02-08	435	447	435	435	3,424,000	790.91
1988-02-06	422	442	422	435	1,542,000	790.91
1988-02-05	435	435	422	422	1,617,000	767.27
1988-02-04	435	446	432	435	2,015,000	790.91
1988-02-03	435	443	431	438	3,812,000	796.36
1988-02-02	427	433	425	430	2,085,000	781.82
1988-02-01	420	428	420	425	1,562,000	772.73
1988-01-30	406	419	406	419	693,000	761.82
1988-01-29	408	409	405	405	284,000	736.36
1988-01-28	406	410	406	407	248,000	740
1988-01-27	402	409	401	405	541,000	736.36
1988-01-26	409	409	398	400	615,000	727.27
1988-01-25	400	409	400	406	599,000	738.18
1988-01-23	401	404	398	399	363,000	725.46
1988-01-22	401	405	401	404	171,000	734.55
1988-01-21	406	410	400	405	589,000	736.36
1988-01-20	401	412	398	410	627,000	745.46
1988-01-19	410	410	404	405	433,000	736.36
1988-01-18	412	415	405	410	524,000	745.46
1988-01-14	401	409	400	400	346,000	727.27
1988-01-13	412	412	403	405	396,000	736.36
1988-01-12	412	424	409	413	1,531,000	750.91
1988-01-11	408	414	402	409	586,000	743.64
1988-01-08	405	413	400	408	1,037,000	741.82
1988-01-07	400	410	398	400	416,000	727.27
1988-01-06	400	400	395	398	259,000	723.64
1988-01-05	386	386	380	380	72,000	690.91
1988-01-04	380	381	380	380	80,000	690.91

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