7202 いすゞ自動車(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 359 | 369 | 359 | 369 | 338,000 | 738 |
| 1991-12-27 | 356 | 359 | 350 | 359 | 228,000 | 718 |
| 1991-12-26 | 357 | 365 | 350 | 351 | 293,000 | 702 |
| 1991-12-25 | 345 | 369 | 344 | 357 | 434,000 | 714 |
| 1991-12-24 | 350 | 350 | 335 | 344 | 627,000 | 688 |
| 1991-12-20 | 343 | 349 | 340 | 341 | 389,000 | 682 |
| 1991-12-19 | 350 | 353 | 341 | 341 | 383,000 | 682 |
| 1991-12-18 | 350 | 355 | 350 | 355 | 760,000 | 710 |
| 1991-12-17 | 363 | 363 | 350 | 350 | 683,000 | 700 |
| 1991-12-16 | 358 | 369 | 358 | 363 | 326,000 | 726 |
| 1991-12-13 | 365 | 365 | 351 | 364 | 2,557,000 | 728 |
| 1991-12-12 | 349 | 360 | 349 | 350 | 505,000 | 700 |
| 1991-12-11 | 355 | 359 | 338 | 354 | 1,076,000 | 708 |
| 1991-12-10 | 370 | 370 | 360 | 360 | 447,000 | 720 |
| 1991-12-09 | 370 | 374 | 360 | 374 | 175,000 | 748 |
| 1991-12-06 | 370 | 372 | 361 | 370 | 411,000 | 740 |
| 1991-12-05 | 374 | 375 | 368 | 368 | 346,000 | 736 |
| 1991-12-04 | 364 | 375 | 364 | 367 | 276,000 | 734 |
| 1991-12-03 | 365 | 375 | 360 | 362 | 475,000 | 724 |
| 1991-12-02 | 369 | 374 | 360 | 365 | 618,000 | 730 |
| 1991-11-29 | 385 | 385 | 369 | 369 | 369,000 | 738 |
| 1991-11-28 | 386 | 388 | 376 | 385 | 438,000 | 770 |
| 1991-11-27 | 395 | 395 | 390 | 390 | 245,000 | 780 |
| 1991-11-26 | 393 | 393 | 383 | 390 | 258,000 | 780 |
| 1991-11-25 | 381 | 390 | 381 | 383 | 431,000 | 766 |
| 1991-11-22 | 389 | 390 | 381 | 390 | 1,197,000 | 780 |
| 1991-11-21 | 397 | 397 | 384 | 384 | 457,000 | 768 |
| 1991-11-20 | 389 | 391 | 385 | 388 | 476,000 | 776 |
| 1991-11-19 | 399 | 399 | 385 | 391 | 456,000 | 782 |
| 1991-11-18 | 376 | 390 | 376 | 389 | 507,000 | 778 |
| 1991-11-15 | 400 | 400 | 386 | 386 | 612,000 | 772 |
| 1991-11-14 | 412 | 412 | 397 | 400 | 369,000 | 800 |
| 1991-11-13 | 414 | 415 | 401 | 410 | 267,000 | 820 |
| 1991-11-12 | 405 | 415 | 402 | 414 | 376,000 | 828 |
| 1991-11-11 | 402 | 405 | 395 | 395 | 394,000 | 790 |
| 1991-11-08 | 407 | 407 | 400 | 402 | 1,142,000 | 804 |
| 1991-11-07 | 406 | 415 | 405 | 405 | 1,225,000 | 810 |
| 1991-11-06 | 420 | 420 | 408 | 408 | 641,000 | 816 |
| 1991-11-05 | 421 | 421 | 418 | 421 | 354,000 | 842 |
| 1991-11-01 | 427 | 429 | 416 | 418 | 713,000 | 836 |
| 1991-10-31 | 431 | 431 | 425 | 431 | 453,000 | 862 |
| 1991-10-30 | 433 | 433 | 420 | 427 | 738,000 | 854 |
| 1991-10-29 | 437 | 438 | 430 | 430 | 639,000 | 860 |
| 1991-10-28 | 430 | 436 | 429 | 430 | 470,000 | 860 |
| 1991-10-25 | 431 | 434 | 411 | 411 | 1,225,000 | 822 |
| 1991-10-24 | 432 | 436 | 428 | 430 | 959,000 | 860 |
| 1991-10-23 | 430 | 433 | 427 | 429 | 625,000 | 858 |
| 1991-10-22 | 424 | 430 | 424 | 425 | 468,000 | 850 |
| 1991-10-21 | 431 | 438 | 429 | 429 | 1,027,000 | 858 |
| 1991-10-18 | 410 | 425 | 408 | 424 | 817,000 | 848 |
| 1991-10-17 | 402 | 415 | 402 | 408 | 523,000 | 816 |
| 1991-10-16 | 403 | 408 | 403 | 405 | 538,000 | 810 |
| 1991-10-15 | 410 | 415 | 405 | 413 | 609,000 | 826 |
| 1991-10-14 | 410 | 415 | 406 | 415 | 444,000 | 830 |
| 1991-10-11 | 418 | 421 | 409 | 409 | 419,000 | 818 |
| 1991-10-09 | 424 | 425 | 420 | 422 | 671,000 | 844 |
| 1991-10-08 | 425 | 430 | 425 | 426 | 562,000 | 852 |
| 1991-10-07 | 438 | 439 | 430 | 430 | 305,000 | 860 |
| 1991-10-04 | 439 | 443 | 431 | 438 | 1,277,000 | 876 |
| 1991-10-03 | 420 | 437 | 417 | 435 | 1,912,000 | 870 |
| 1991-10-02 | 418 | 425 | 415 | 415 | 1,030,000 | 830 |
| 1991-10-01 | 404 | 425 | 403 | 415 | 556,000 | 830 |
| 1991-09-30 | 410 | 410 | 402 | 406 | 577,000 | 812 |
| 1991-09-27 | 416 | 423 | 410 | 410 | 562,000 | 820 |
| 1991-09-26 | 416 | 420 | 411 | 420 | 502,000 | 840 |
| 1991-09-25 | 419 | 419 | 410 | 411 | 481,000 | 822 |
| 1991-09-24 | 407 | 418 | 406 | 410 | 418,000 | 820 |
| 1991-09-20 | 415 | 420 | 408 | 409 | 446,000 | 818 |
| 1991-09-19 | 402 | 430 | 401 | 415 | 1,313,000 | 830 |
| 1991-09-18 | 410 | 411 | 402 | 402 | 1,040,000 | 804 |
| 1991-09-17 | 411 | 420 | 410 | 410 | 721,000 | 820 |
| 1991-09-13 | 401 | 410 | 400 | 410 | 3,092,000 | 820 |
| 1991-09-12 | 400 | 405 | 397 | 397 | 516,000 | 794 |
| 1991-09-11 | 400 | 405 | 395 | 395 | 441,000 | 790 |
| 1991-09-10 | 412 | 412 | 401 | 403 | 334,000 | 806 |
| 1991-09-09 | 427 | 432 | 412 | 412 | 940,000 | 824 |
| 1991-09-06 | 406 | 425 | 406 | 424 | 1,578,000 | 848 |
| 1991-09-05 | 410 | 419 | 406 | 410 | 755,000 | 820 |
| 1991-09-04 | 401 | 401 | 391 | 400 | 1,526,000 | 800 |
| 1991-09-03 | 407 | 411 | 400 | 400 | 618,000 | 800 |
| 1991-09-02 | 395 | 407 | 390 | 407 | 639,000 | 814 |
| 1991-08-30 | 390 | 399 | 385 | 385 | 538,000 | 770 |
| 1991-08-29 | 375 | 385 | 371 | 385 | 245,000 | 770 |
| 1991-08-28 | 375 | 382 | 367 | 367 | 863,000 | 734 |
| 1991-08-27 | 370 | 375 | 365 | 370 | 479,000 | 740 |
| 1991-08-26 | 381 | 381 | 365 | 369 | 883,000 | 738 |
| 1991-08-23 | 400 | 400 | 373 | 381 | 663,000 | 762 |
| 1991-08-22 | 400 | 404 | 396 | 398 | 764,000 | 796 |
| 1991-08-21 | 365 | 395 | 365 | 389 | 916,000 | 778 |
| 1991-08-20 | 354 | 373 | 350 | 360 | 1,126,000 | 720 |
| 1991-08-19 | 386 | 386 | 353 | 353 | 1,075,000 | 706 |
| 1991-08-16 | 400 | 400 | 381 | 391 | 713,000 | 782 |
| 1991-08-15 | 401 | 405 | 400 | 400 | 455,000 | 800 |
| 1991-08-14 | 402 | 408 | 400 | 408 | 873,000 | 816 |
| 1991-08-13 | 403 | 413 | 400 | 400 | 606,000 | 800 |
| 1991-08-12 | 415 | 415 | 405 | 405 | 349,000 | 810 |
| 1991-08-09 | 430 | 435 | 426 | 432 | 354,000 | 864 |
| 1991-08-08 | 439 | 439 | 430 | 430 | 322,000 | 860 |
| 1991-08-07 | 437 | 439 | 431 | 435 | 309,000 | 870 |
| 1991-08-06 | 440 | 442 | 432 | 432 | 286,000 | 864 |
| 1991-08-05 | 440 | 444 | 439 | 440 | 198,000 | 880 |
| 1991-08-02 | 443 | 444 | 438 | 443 | 194,000 | 886 |
| 1991-08-01 | 444 | 445 | 437 | 445 | 402,000 | 890 |
| 1991-07-31 | 447 | 447 | 439 | 440 | 428,000 | 880 |
| 1991-07-30 | 448 | 449 | 437 | 438 | 604,000 | 876 |
| 1991-07-29 | 450 | 450 | 436 | 438 | 227,000 | 876 |
| 1991-07-26 | 444 | 459 | 435 | 450 | 418,000 | 900 |
| 1991-07-25 | 449 | 450 | 440 | 443 | 356,000 | 886 |
| 1991-07-24 | 440 | 450 | 430 | 450 | 556,000 | 900 |
| 1991-07-23 | 435 | 435 | 425 | 425 | 457,000 | 850 |
| 1991-07-22 | 439 | 439 | 425 | 431 | 347,000 | 862 |
| 1991-07-19 | 447 | 449 | 433 | 434 | 276,000 | 868 |
| 1991-07-18 | 448 | 449 | 432 | 442 | 277,000 | 884 |
| 1991-07-17 | 458 | 458 | 440 | 443 | 432,000 | 886 |
| 1991-07-16 | 455 | 462 | 450 | 453 | 527,000 | 906 |
| 1991-07-15 | 446 | 456 | 444 | 455 | 326,000 | 910 |
| 1991-07-12 | 433 | 440 | 431 | 440 | 287,000 | 880 |
| 1991-07-11 | 448 | 448 | 433 | 433 | 280,000 | 866 |
| 1991-07-10 | 431 | 450 | 421 | 450 | 407,000 | 900 |
| 1991-07-09 | 412 | 428 | 400 | 421 | 1,187,000 | 842 |
| 1991-07-08 | 450 | 453 | 410 | 411 | 702,000 | 822 |
| 1991-07-05 | 460 | 465 | 450 | 450 | 359,000 | 900 |
| 1991-07-04 | 451 | 460 | 451 | 457 | 586,000 | 914 |
| 1991-07-03 | 479 | 479 | 460 | 460 | 363,000 | 920 |
| 1991-07-02 | 486 | 486 | 480 | 481 | 422,000 | 962 |
| 1991-07-01 | 466 | 490 | 463 | 485 | 702,000 | 970 |
| 1991-06-28 | 465 | 470 | 455 | 456 | 491,000 | 912 |
| 1991-06-27 | 457 | 462 | 455 | 462 | 314,000 | 924 |
| 1991-06-26 | 462 | 468 | 461 | 462 | 379,000 | 924 |
| 1991-06-25 | 450 | 463 | 450 | 459 | 579,000 | 918 |
| 1991-06-24 | 480 | 485 | 458 | 459 | 519,000 | 918 |
| 1991-06-21 | 475 | 479 | 466 | 475 | 697,000 | 950 |
| 1991-06-20 | 465 | 475 | 451 | 465 | 1,086,000 | 930 |
| 1991-06-19 | 486 | 490 | 465 | 469 | 1,163,000 | 938 |
| 1991-06-18 | 482 | 489 | 480 | 481 | 330,000 | 962 |
| 1991-06-17 | 490 | 491 | 482 | 482 | 414,000 | 964 |
| 1991-06-14 | 500 | 500 | 480 | 495 | 3,689,000 | 990 |
| 1991-06-13 | 485 | 495 | 480 | 495 | 894,000 | 990 |
| 1991-06-12 | 485 | 490 | 478 | 485 | 709,000 | 970 |
| 1991-06-11 | 481 | 488 | 481 | 483 | 903,000 | 966 |
| 1991-06-10 | 490 | 492 | 485 | 485 | 533,000 | 970 |
| 1991-06-07 | 495 | 498 | 490 | 490 | 324,000 | 980 |
| 1991-06-06 | 501 | 501 | 490 | 490 | 611,000 | 980 |
| 1991-06-05 | 506 | 507 | 499 | 499 | 546,000 | 998 |
| 1991-06-04 | 513 | 513 | 505 | 506 | 378,000 | 1,012 |
| 1991-06-03 | 518 | 518 | 505 | 508 | 302,000 | 1,016 |
| 1991-05-31 | 500 | 519 | 500 | 515 | 854,000 | 1,030 |
| 1991-05-30 | 504 | 505 | 498 | 498 | 646,000 | 996 |
| 1991-05-29 | 500 | 507 | 499 | 501 | 653,000 | 1,002 |
| 1991-05-28 | 500 | 506 | 500 | 500 | 295,000 | 1,000 |
| 1991-05-27 | 500 | 504 | 496 | 500 | 358,000 | 1,000 |
| 1991-05-24 | 500 | 502 | 494 | 495 | 554,000 | 990 |
| 1991-05-23 | 496 | 499 | 493 | 499 | 376,000 | 998 |
| 1991-05-22 | 497 | 500 | 493 | 495 | 684,000 | 990 |
| 1991-05-21 | 499 | 499 | 495 | 495 | 523,000 | 990 |
| 1991-05-20 | 505 | 505 | 496 | 500 | 428,000 | 1,000 |
| 1991-05-17 | 500 | 507 | 497 | 500 | 392,000 | 1,000 |
| 1991-05-16 | 500 | 503 | 495 | 497 | 758,000 | 994 |
| 1991-05-15 | 502 | 508 | 501 | 503 | 635,000 | 1,006 |
| 1991-05-14 | 514 | 514 | 503 | 503 | 638,000 | 1,006 |
| 1991-05-13 | 510 | 518 | 500 | 502 | 903,000 | 1,004 |
| 1991-05-10 | 520 | 520 | 510 | 510 | 370,000 | 1,020 |
| 1991-05-09 | 517 | 522 | 510 | 522 | 871,000 | 1,044 |
| 1991-05-08 | 516 | 517 | 507 | 514 | 1,639,000 | 1,028 |
| 1991-05-07 | 537 | 537 | 516 | 517 | 712,000 | 1,034 |
| 1991-05-02 | 545 | 545 | 530 | 539 | 1,447,000 | 1,078 |
| 1991-05-01 | 530 | 541 | 526 | 540 | 3,659,000 | 1,080 |
| 1991-04-30 | 486 | 515 | 485 | 510 | 2,167,000 | 1,020 |
| 1991-04-26 | 490 | 495 | 481 | 481 | 3,594,000 | 962 |
| 1991-04-25 | 503 | 503 | 490 | 490 | 2,517,000 | 980 |
| 1991-04-24 | 523 | 523 | 506 | 506 | 959,000 | 1,012 |
| 1991-04-23 | 520 | 526 | 511 | 516 | 882,000 | 1,032 |
| 1991-04-22 | 531 | 538 | 525 | 527 | 481,000 | 1,054 |
| 1991-04-19 | 538 | 538 | 529 | 530 | 667,000 | 1,060 |
| 1991-04-18 | 535 | 539 | 530 | 534 | 640,000 | 1,068 |
| 1991-04-17 | 532 | 535 | 529 | 529 | 941,000 | 1,058 |
| 1991-04-16 | 536 | 540 | 528 | 530 | 1,253,000 | 1,060 |
| 1991-04-15 | 554 | 554 | 530 | 536 | 2,983,000 | 1,072 |
| 1991-04-12 | 560 | 569 | 559 | 564 | 796,000 | 1,128 |
| 1991-04-11 | 555 | 559 | 551 | 556 | 724,000 | 1,112 |
| 1991-04-10 | 557 | 557 | 551 | 553 | 457,000 | 1,106 |
| 1991-04-09 | 554 | 560 | 552 | 557 | 637,000 | 1,114 |
| 1991-04-08 | 570 | 570 | 555 | 555 | 621,000 | 1,110 |
| 1991-04-05 | 570 | 573 | 561 | 561 | 666,000 | 1,122 |
| 1991-04-04 | 569 | 573 | 565 | 573 | 238,000 | 1,146 |
| 1991-04-03 | 565 | 579 | 562 | 569 | 490,000 | 1,138 |
| 1991-04-02 | 561 | 570 | 556 | 556 | 353,000 | 1,112 |
| 1991-04-01 | 571 | 579 | 560 | 563 | 449,000 | 1,126 |
| 1991-03-29 | 575 | 580 | 561 | 580 | 540,000 | 1,160 |
| 1991-03-28 | 552 | 570 | 551 | 565 | 540,000 | 1,130 |
| 1991-03-27 | 566 | 571 | 556 | 556 | 498,000 | 1,112 |
| 1991-03-26 | 566 | 570 | 560 | 562 | 840,000 | 1,124 |
| 1991-03-25 | 585 | 590 | 573 | 574 | 585,000 | 1,148 |
| 1991-03-22 | 568 | 587 | 568 | 575 | 669,000 | 1,150 |
| 1991-03-20 | 574 | 579 | 568 | 568 | 1,071,000 | 1,136 |
| 1991-03-19 | 585 | 585 | 578 | 578 | 815,000 | 1,156 |
| 1991-03-18 | 599 | 599 | 585 | 593 | 526,000 | 1,186 |
| 1991-03-15 | 576 | 600 | 576 | 599 | 840,000 | 1,198 |
| 1991-03-14 | 585 | 590 | 572 | 576 | 1,131,000 | 1,152 |
| 1991-03-13 | 586 | 595 | 585 | 586 | 447,000 | 1,172 |
| 1991-03-12 | 588 | 600 | 585 | 585 | 866,000 | 1,170 |
| 1991-03-11 | 610 | 610 | 598 | 598 | 725,000 | 1,196 |
| 1991-03-08 | 599 | 600 | 580 | 600 | 1,936,000 | 1,200 |
| 1991-03-07 | 590 | 600 | 585 | 589 | 960,000 | 1,178 |
| 1991-03-06 | 586 | 598 | 578 | 585 | 761,000 | 1,170 |
| 1991-03-05 | 600 | 600 | 588 | 588 | 901,000 | 1,176 |
| 1991-03-04 | 593 | 608 | 588 | 600 | 2,262,000 | 1,200 |
| 1991-03-01 | 645 | 649 | 621 | 623 | 1,415,000 | 1,246 |
| 1991-02-28 | 659 | 667 | 644 | 644 | 1,588,000 | 1,288 |
| 1991-02-27 | 647 | 651 | 642 | 649 | 1,103,000 | 1,298 |
| 1991-02-26 | 680 | 683 | 656 | 656 | 6,750,000 | 1,312 |
| 1991-02-25 | 649 | 670 | 643 | 670 | 5,418,000 | 1,340 |
| 1991-02-22 | 646 | 652 | 632 | 644 | 1,815,000 | 1,288 |
| 1991-02-21 | 645 | 665 | 635 | 636 | 8,527,000 | 1,272 |
| 1991-02-20 | 608 | 646 | 608 | 635 | 5,145,000 | 1,270 |
| 1991-02-19 | 622 | 630 | 605 | 613 | 2,275,000 | 1,226 |
| 1991-02-18 | 620 | 629 | 610 | 619 | 2,468,000 | 1,238 |
| 1991-02-15 | 610 | 630 | 605 | 610 | 2,455,000 | 1,220 |
| 1991-02-14 | 622 | 647 | 613 | 620 | 9,575,000 | 1,240 |
| 1991-02-13 | 546 | 609 | 546 | 603 | 7,408,000 | 1,206 |
| 1991-02-12 | 550 | 561 | 541 | 552 | 1,715,000 | 1,104 |
| 1991-02-08 | 532 | 550 | 528 | 540 | 1,460,000 | 1,080 |
| 1991-02-07 | 559 | 560 | 532 | 535 | 1,300,000 | 1,070 |
| 1991-02-06 | 530 | 559 | 530 | 551 | 2,596,000 | 1,102 |
| 1991-02-05 | 504 | 526 | 504 | 526 | 1,797,000 | 1,052 |
| 1991-02-04 | 510 | 510 | 501 | 504 | 421,000 | 1,008 |
| 1991-02-01 | 510 | 525 | 506 | 511 | 444,000 | 1,022 |
| 1991-01-31 | 520 | 524 | 510 | 517 | 646,000 | 1,034 |
| 1991-01-30 | 510 | 525 | 502 | 507 | 580,000 | 1,014 |
| 1991-01-29 | 530 | 530 | 511 | 511 | 506,000 | 1,022 |
| 1991-01-28 | 528 | 535 | 520 | 527 | 380,000 | 1,054 |
| 1991-01-25 | 540 | 542 | 520 | 538 | 774,000 | 1,076 |
| 1991-01-24 | 523 | 533 | 519 | 530 | 903,000 | 1,060 |
| 1991-01-23 | 515 | 522 | 513 | 518 | 819,000 | 1,036 |
| 1991-01-22 | 532 | 532 | 520 | 525 | 497,000 | 1,050 |
| 1991-01-21 | 531 | 539 | 522 | 522 | 689,000 | 1,044 |
| 1991-01-18 | 540 | 550 | 520 | 541 | 2,987,000 | 1,082 |
| 1991-01-17 | 491 | 530 | 475 | 530 | 1,021,000 | 1,060 |
| 1991-01-16 | 511 | 511 | 490 | 491 | 844,000 | 982 |
| 1991-01-14 | 518 | 520 | 509 | 515 | 320,000 | 1,030 |
| 1991-01-11 | 523 | 523 | 507 | 520 | 1,162,000 | 1,040 |
| 1991-01-10 | 505 | 530 | 505 | 513 | 1,023,000 | 1,026 |
| 1991-01-09 | 514 | 526 | 505 | 510 | 803,000 | 1,020 |
| 1991-01-08 | 520 | 520 | 505 | 506 | 1,044,000 | 1,012 |
| 1991-01-07 | 515 | 535 | 508 | 521 | 1,413,000 | 1,042 |
| 1991-01-04 | 510 | 520 | 505 | 505 | 375,000 | 1,010 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
