7202 いすゞ自動車(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28509512505506602,0001,012
1990-12-275125205085121,316,0001,024
1990-12-26510515502507852,0001,014
1990-12-255235235035051,083,0001,010
1990-12-215235375125231,376,0001,046
1990-12-205555605425431,027,0001,086
1990-12-195855855555551,584,0001,110
1990-12-18560569555569666,0001,138
1990-12-17569574550555435,0001,110
1990-12-145645855645773,730,0001,154
1990-12-135635845565841,606,0001,168
1990-12-125655855655732,277,0001,146
1990-12-115625795555631,909,0001,126
1990-12-105905945655812,593,0001,162
1990-12-075205785205613,175,0001,122
1990-12-064955004845001,419,0001,000
1990-12-054994994744831,748,000966
1990-12-045305304864891,640,000978
1990-12-035375445305331,177,0001,066
1990-11-305205445175171,751,0001,034
1990-11-295355445255351,261,0001,070
1990-11-285665795455461,365,0001,092
1990-11-27570579561573731,0001,146
1990-11-265805935755801,172,0001,160
1990-11-225505705405702,555,0001,140
1990-11-215705705315502,364,0001,100
1990-11-20594600585586725,0001,172
1990-11-19620620600601783,0001,202
1990-11-166006105916102,715,0001,220
1990-11-156356446106101,948,0001,220
1990-11-146666676356451,794,0001,290
1990-11-136656736576672,493,0001,334
1990-11-096206356056352,164,0001,270
1990-11-086506606286304,322,0001,260
1990-11-076786906626762,482,0001,352
1990-11-067307406986981,510,0001,396
1990-11-057517517217291,510,0001,458
1990-11-027207507067313,324,0001,462
1990-11-017467507217292,952,0001,458
1990-10-318008057637663,402,0001,532
1990-10-308208287938004,400,0001,600
1990-10-2979185879183014,405,0001,660
1990-10-2683883878880020,444,0001,600
1990-10-257807807807802,181,0001,560
1990-10-246757196646806,702,0001,360
1990-10-236436936276808,253,0001,360
1990-10-225886395886253,814,0001,250
1990-10-195705915695881,552,0001,176
1990-10-18575580555560838,0001,120
1990-10-17584585570572603,0001,144
1990-10-165795905755751,306,0001,150
1990-10-15564575550575748,0001,150
1990-10-125385505305441,291,0001,088
1990-10-115625805555581,744,0001,116
1990-10-095956095855921,754,0001,184
1990-10-085415855415751,223,0001,150
1990-10-055355595355411,085,0001,082
1990-10-04540549530530733,0001,060
1990-10-035335805205502,714,0001,100
1990-10-02525525525525857,0001,050
1990-10-014704854204452,623,000890
1990-09-285105194604613,056,000922
1990-09-275555745065152,252,0001,030
1990-09-266576605705751,576,0001,150
1990-09-256466606406481,319,0001,296
1990-09-216806896516751,148,0001,350
1990-09-206906966806801,069,0001,360
1990-09-19696707690690645,0001,380
1990-09-187057106716951,309,0001,390
1990-09-17725730711715716,0001,430
1990-09-147507607357351,312,0001,470
1990-09-137527717457601,353,0001,520
1990-09-127357597327421,434,0001,484
1990-09-11746750721735839,0001,470
1990-09-10761770746751531,0001,502
1990-09-07750755725741817,0001,482
1990-09-06740760715760954,0001,520
1990-09-057707807117271,209,0001,454
1990-09-04778809765780828,0001,560
1990-09-038308377707751,710,0001,550
1990-08-317808397808123,925,0001,624
1990-08-307608017357902,181,0001,580
1990-08-297327807317452,030,0001,490
1990-08-28752752730750730,0001,500
1990-08-27738740720723879,0001,446
1990-08-246957516897202,558,0001,440
1990-08-237557747007052,196,0001,410
1990-08-227948007667751,919,0001,550
1990-08-218428488028121,891,0001,624
1990-08-20820845820822894,0001,644
1990-08-178368448158302,314,0001,660
1990-08-168748868558562,754,0001,712
1990-08-158248988248874,733,0001,774
1990-08-147838157678052,395,0001,610
1990-08-138188287707711,445,0001,542
1990-08-107868167748081,720,0001,616
1990-08-097658007517661,467,0001,532
1990-08-087217707087451,076,0001,490
1990-08-077257306977002,084,0001,400
1990-08-067827857497551,697,0001,510
1990-08-038008007757921,624,0001,584
1990-08-028358407928051,430,0001,610
1990-08-018608608418451,231,0001,690
1990-07-318548578408401,300,0001,680
1990-07-308718738408451,135,0001,690
1990-07-278958958658762,477,0001,752
1990-07-269409409029051,361,0001,810
1990-07-25940947932932608,0001,864
1990-07-24941950937939688,0001,878
1990-07-23931948931941654,0001,882
1990-07-20943949931935721,0001,870
1990-07-199309549269531,240,0001,906
1990-07-189309359269261,364,0001,852
1990-07-179509509339352,033,0001,870
1990-07-16946955946954880,0001,908
1990-07-139439509389451,108,0001,890
1990-07-129579659389401,564,0001,880
1990-07-119469609419471,070,0001,894
1990-07-109609659379402,131,0001,880
1990-07-09956975955969934,0001,938
1990-07-069809909609651,437,0001,930
1990-07-059869909819811,258,0001,962
1990-07-049859979829901,027,0001,980
1990-07-039941,0009809811,438,0001,962
1990-07-029959969839941,434,0001,988
1990-06-291,0101,0209909953,568,0001,990
1990-06-281,0301,0401,0101,0201,623,0002,040
1990-06-271,0401,0601,0301,0402,314,0002,080
1990-06-261,0201,0501,0101,0501,998,0002,100
1990-06-251,0201,0401,0201,0202,424,0002,040
1990-06-221,0401,0501,0401,0401,622,0002,080
1990-06-211,0701,0701,0401,0501,694,0002,100
1990-06-201,0601,0901,0501,0802,769,0002,160
1990-06-191,0601,0901,0401,0504,727,0002,100
1990-06-181,0701,0901,0601,0602,089,0002,120
1990-06-151,0801,0901,0701,0701,965,0002,140
1990-06-141,0901,1001,0801,1002,002,0002,200
1990-06-131,1001,1101,0701,0803,459,0002,160
1990-06-121,1001,1301,0901,1008,891,0002,200
1990-06-111,0901,1101,0801,0802,503,0002,160
1990-06-081,1201,1301,0801,1104,592,0002,220
1990-06-071,0901,1401,0901,11017,490,0002,220
1990-06-061,0701,1101,0601,0905,478,0002,180
1990-06-051,1001,1001,0601,0704,866,0002,140
1990-06-041,1001,1201,0901,11011,084,0002,220
1990-06-011,0501,1101,0401,11012,178,0002,220
1990-05-311,0601,0701,0301,0402,592,0002,080
1990-05-301,0301,0701,0301,0704,681,0002,140
1990-05-291,0401,0701,0201,0205,921,0002,040
1990-05-281,0601,0601,0301,0402,071,0002,080
1990-05-251,0401,0701,0401,0603,283,0002,120
1990-05-241,0801,0901,0301,0505,423,0002,100
1990-05-231,0801,1101,0701,0904,188,0002,180
1990-05-221,0801,0901,0701,0803,482,0002,160
1990-05-211,1001,1001,0801,0803,020,0002,160
1990-05-181,1201,1301,0901,1005,354,0002,200
1990-05-171,1601,1601,1101,1109,178,0002,220
1990-05-161,1101,1601,1101,16026,975,0002,320
1990-05-151,1101,1401,1101,1108,112,0002,220
1990-05-141,1501,1501,1101,1105,147,0002,220
1990-05-111,1001,1501,1001,14017,217,0002,280
1990-05-101,1001,1201,0901,0909,611,0002,180
1990-05-091,1401,1401,1101,1306,360,0002,260
1990-05-081,1601,1701,1301,14028,996,0002,280
1990-05-071,1301,1601,1101,15027,894,0002,300
1990-05-021,1301,1501,1201,13040,307,0002,260
1990-05-011,0801,1201,0701,12012,900,0002,240
1990-04-271,1401,1401,0701,10037,301,0002,200
1990-04-261,1101,1401,0901,14087,061,0002,280
1990-04-251,0701,0901,0501,09043,809,0002,180
1990-04-249951,0909791,08050,652,0002,160
1990-04-231,0201,04098599517,839,0001,990
1990-04-209501,0309501,01034,940,0002,020
1990-04-1988097087693940,509,0001,878
1990-04-188708708708706,481,0001,740
1990-04-177707707707703,442,0001,540
1990-04-16639650610650417,0001,300
1990-04-13660674651653338,0001,306
1990-04-12678678660661364,0001,322
1990-04-11669678660674765,0001,348
1990-04-10670670650653525,0001,306
1990-04-096496896466701,622,0001,340
1990-04-06620639620639653,0001,278
1990-04-05590600561600756,0001,200
1990-04-04630650590620746,0001,240
1990-04-03615630580630635,0001,260
1990-04-02615625595595766,0001,190
1990-03-30681681660675584,0001,350
1990-03-29686700676691414,0001,382
1990-03-28720720690700878,0001,400
1990-03-277207297007161,127,0001,432
1990-03-266767356767201,381,0001,440
1990-03-23670670650665690,0001,330
1990-03-22662678660660392,0001,320
1990-03-20715730700712929,0001,424
1990-03-19750760701725374,0001,450
1990-03-16745758740745446,0001,490
1990-03-15747757745745460,0001,490
1990-03-14751758750757776,0001,514
1990-03-13760760745750960,0001,500
1990-03-12798799766770465,0001,540
1990-03-09805809796796964,0001,592
1990-03-08800820800803441,0001,606
1990-03-07820830805806348,0001,612
1990-03-068308378208221,406,0001,644
1990-03-05833840830838195,0001,676
1990-03-028408408208334,441,0001,666
1990-03-01850860840840420,0001,680
1990-02-28864870854860739,0001,720
1990-02-27811850790850672,0001,700
1990-02-26812812782785334,0001,570
1990-02-23900903870870403,0001,740
1990-02-22886900870898421,0001,796
1990-02-21900902876876309,0001,752
1990-02-20908908901902336,0001,804
1990-02-19912914906910244,0001,820
1990-02-16911914910910309,0001,820
1990-02-15913915910910380,0001,820
1990-02-14914915909915320,0001,830
1990-02-13915917910912222,0001,824
1990-02-09922922911912280,0001,824
1990-02-08921930915923540,0001,846
1990-02-07935935922922237,0001,844
1990-02-06945945930935458,0001,870
1990-02-05933945920925352,0001,850
1990-02-02930935920935372,0001,870
1990-02-01935935920920328,0001,840
1990-01-31925926920920173,0001,840
1990-01-30921940921926292,0001,852
1990-01-29939949930930492,0001,860
1990-01-26930930920920229,0001,840
1990-01-25938940910920324,0001,840
1990-01-24942950930935373,0001,870
1990-01-23950954940943601,0001,886
1990-01-22920947920942332,0001,884
1990-01-19920922905922429,0001,844
1990-01-18930940924930318,0001,860
1990-01-17949949935935450,0001,870
1990-01-16938947925925578,0001,850
1990-01-12959971955958507,0001,916
1990-01-11963969953968588,0001,936
1990-01-10978980971978360,0001,956
1990-01-09977984970980369,0001,960
1990-01-08984990977977603,0001,954
1990-01-05985987971975643,0001,950
1990-01-04975995975987446,0001,974

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