7202 いすゞ自動車(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 318 | 336 | 316 | 332 | 8,105,000 | 664 |
| 1992-12-29 | 312 | 325 | 311 | 318 | 6,256,000 | 636 |
| 1992-12-28 | 306 | 309 | 303 | 308 | 1,180,000 | 616 |
| 1992-12-25 | 298 | 310 | 298 | 301 | 1,862,000 | 602 |
| 1992-12-24 | 306 | 306 | 296 | 298 | 1,257,000 | 596 |
| 1992-12-22 | 315 | 316 | 305 | 307 | 2,095,000 | 614 |
| 1992-12-21 | 325 | 331 | 310 | 317 | 5,980,000 | 634 |
| 1992-12-18 | 281 | 290 | 281 | 290 | 1,460,000 | 580 |
| 1992-12-17 | 279 | 283 | 276 | 280 | 397,000 | 560 |
| 1992-12-16 | 280 | 285 | 276 | 276 | 548,000 | 552 |
| 1992-12-15 | 275 | 279 | 275 | 279 | 537,000 | 558 |
| 1992-12-14 | 278 | 282 | 277 | 278 | 224,000 | 556 |
| 1992-12-11 | 283 | 287 | 275 | 279 | 1,540,000 | 558 |
| 1992-12-10 | 287 | 293 | 287 | 288 | 849,000 | 576 |
| 1992-12-09 | 278 | 289 | 278 | 287 | 1,752,000 | 574 |
| 1992-12-08 | 273 | 274 | 267 | 273 | 635,000 | 546 |
| 1992-12-07 | 273 | 273 | 268 | 268 | 216,000 | 536 |
| 1992-12-04 | 271 | 274 | 268 | 268 | 399,000 | 536 |
| 1992-12-03 | 270 | 280 | 270 | 280 | 538,000 | 560 |
| 1992-12-02 | 272 | 276 | 268 | 271 | 273,000 | 542 |
| 1992-12-01 | 275 | 278 | 270 | 270 | 432,000 | 540 |
| 1992-11-30 | 274 | 278 | 274 | 277 | 480,000 | 554 |
| 1992-11-27 | 274 | 280 | 272 | 279 | 434,000 | 558 |
| 1992-11-26 | 272 | 278 | 266 | 276 | 421,000 | 552 |
| 1992-11-25 | 266 | 274 | 264 | 274 | 299,000 | 548 |
| 1992-11-24 | 270 | 273 | 265 | 265 | 546,000 | 530 |
| 1992-11-20 | 262 | 270 | 258 | 265 | 815,000 | 530 |
| 1992-11-19 | 274 | 274 | 266 | 267 | 646,000 | 534 |
| 1992-11-18 | 249 | 275 | 249 | 266 | 628,000 | 532 |
| 1992-11-17 | 249 | 250 | 245 | 248 | 467,000 | 496 |
| 1992-11-16 | 252 | 255 | 250 | 250 | 446,000 | 500 |
| 1992-11-13 | 254 | 260 | 252 | 258 | 1,216,000 | 516 |
| 1992-11-12 | 257 | 259 | 245 | 249 | 736,000 | 498 |
| 1992-11-11 | 260 | 262 | 258 | 259 | 383,000 | 518 |
| 1992-11-10 | 262 | 264 | 260 | 261 | 365,000 | 522 |
| 1992-11-09 | 270 | 270 | 262 | 262 | 404,000 | 524 |
| 1992-11-06 | 270 | 273 | 266 | 269 | 445,000 | 538 |
| 1992-11-05 | 271 | 275 | 266 | 266 | 436,000 | 532 |
| 1992-11-04 | 273 | 276 | 268 | 272 | 287,000 | 544 |
| 1992-11-02 | 267 | 270 | 265 | 269 | 524,000 | 538 |
| 1992-10-30 | 272 | 275 | 265 | 266 | 731,000 | 532 |
| 1992-10-29 | 277 | 278 | 270 | 271 | 465,000 | 542 |
| 1992-10-28 | 279 | 282 | 275 | 279 | 360,000 | 558 |
| 1992-10-27 | 279 | 280 | 276 | 277 | 290,000 | 554 |
| 1992-10-26 | 290 | 290 | 280 | 280 | 493,000 | 560 |
| 1992-10-23 | 294 | 294 | 281 | 285 | 651,000 | 570 |
| 1992-10-22 | 280 | 296 | 275 | 294 | 1,912,000 | 588 |
| 1992-10-21 | 280 | 280 | 273 | 280 | 576,000 | 560 |
| 1992-10-20 | 273 | 275 | 266 | 271 | 677,000 | 542 |
| 1992-10-19 | 287 | 288 | 275 | 278 | 962,000 | 556 |
| 1992-10-16 | 293 | 293 | 288 | 289 | 599,000 | 578 |
| 1992-10-15 | 295 | 295 | 290 | 293 | 333,000 | 586 |
| 1992-10-14 | 299 | 299 | 295 | 295 | 513,000 | 590 |
| 1992-10-13 | 296 | 300 | 295 | 299 | 562,000 | 598 |
| 1992-10-12 | 290 | 297 | 290 | 295 | 381,000 | 590 |
| 1992-10-09 | 290 | 295 | 289 | 289 | 2,248,000 | 578 |
| 1992-10-08 | 300 | 300 | 290 | 290 | 842,000 | 580 |
| 1992-10-07 | 304 | 309 | 295 | 295 | 869,000 | 590 |
| 1992-10-06 | 295 | 300 | 290 | 299 | 930,000 | 598 |
| 1992-10-05 | 309 | 309 | 296 | 297 | 796,000 | 594 |
| 1992-10-02 | 312 | 316 | 309 | 309 | 775,000 | 618 |
| 1992-10-01 | 331 | 332 | 310 | 311 | 1,305,000 | 622 |
| 1992-09-30 | 340 | 340 | 330 | 330 | 879,000 | 660 |
| 1992-09-29 | 341 | 346 | 335 | 336 | 772,000 | 672 |
| 1992-09-28 | 351 | 354 | 340 | 342 | 641,000 | 684 |
| 1992-09-25 | 355 | 360 | 351 | 354 | 846,000 | 708 |
| 1992-09-24 | 360 | 369 | 358 | 365 | 735,000 | 730 |
| 1992-09-22 | 354 | 360 | 351 | 355 | 747,000 | 710 |
| 1992-09-21 | 360 | 364 | 355 | 355 | 560,000 | 710 |
| 1992-09-18 | 356 | 360 | 350 | 359 | 1,319,000 | 718 |
| 1992-09-17 | 351 | 365 | 350 | 356 | 2,878,000 | 712 |
| 1992-09-16 | 370 | 374 | 366 | 366 | 1,539,000 | 732 |
| 1992-09-14 | 379 | 385 | 374 | 385 | 979,000 | 770 |
| 1992-09-11 | 380 | 386 | 371 | 374 | 4,451,000 | 748 |
| 1992-09-10 | 406 | 411 | 383 | 385 | 7,164,000 | 770 |
| 1992-09-09 | 375 | 407 | 372 | 403 | 12,128,000 | 806 |
| 1992-09-08 | 366 | 388 | 362 | 380 | 4,385,000 | 760 |
| 1992-09-07 | 381 | 390 | 364 | 366 | 5,247,000 | 732 |
| 1992-09-04 | 403 | 419 | 382 | 386 | 13,183,000 | 772 |
| 1992-09-03 | 385 | 448 | 368 | 390 | 40,564,000 | 780 |
| 1992-09-02 | 370 | 370 | 370 | 370 | 2,690,000 | 740 |
| 1992-09-01 | 285 | 290 | 280 | 290 | 680,000 | 580 |
| 1992-08-31 | 299 | 302 | 290 | 299 | 808,000 | 598 |
| 1992-08-28 | 282 | 305 | 281 | 299 | 2,771,000 | 598 |
| 1992-08-27 | 274 | 289 | 272 | 287 | 1,272,000 | 574 |
| 1992-08-26 | 255 | 271 | 255 | 269 | 447,000 | 538 |
| 1992-08-25 | 253 | 275 | 253 | 260 | 750,000 | 520 |
| 1992-08-24 | 270 | 274 | 253 | 260 | 840,000 | 520 |
| 1992-08-21 | 248 | 266 | 248 | 264 | 643,000 | 528 |
| 1992-08-20 | 243 | 258 | 235 | 253 | 518,000 | 506 |
| 1992-08-19 | 231 | 243 | 231 | 243 | 374,000 | 486 |
| 1992-08-18 | 236 | 237 | 227 | 227 | 262,000 | 454 |
| 1992-08-17 | 236 | 244 | 236 | 236 | 218,000 | 472 |
| 1992-08-14 | 226 | 240 | 226 | 235 | 679,000 | 470 |
| 1992-08-13 | 237 | 239 | 229 | 231 | 351,000 | 462 |
| 1992-08-12 | 230 | 235 | 229 | 235 | 512,000 | 470 |
| 1992-08-11 | 240 | 244 | 231 | 233 | 580,000 | 466 |
| 1992-08-10 | 250 | 250 | 231 | 237 | 488,000 | 474 |
| 1992-08-07 | 257 | 261 | 251 | 257 | 561,000 | 514 |
| 1992-08-06 | 266 | 270 | 257 | 260 | 353,000 | 520 |
| 1992-08-05 | 260 | 270 | 257 | 266 | 375,000 | 532 |
| 1992-08-04 | 255 | 266 | 255 | 260 | 306,000 | 520 |
| 1992-08-03 | 263 | 270 | 260 | 260 | 251,000 | 520 |
| 1992-07-31 | 265 | 270 | 261 | 263 | 383,000 | 526 |
| 1992-07-30 | 259 | 268 | 256 | 266 | 493,000 | 532 |
| 1992-07-29 | 270 | 270 | 255 | 255 | 480,000 | 510 |
| 1992-07-28 | 260 | 265 | 258 | 265 | 292,000 | 530 |
| 1992-07-27 | 273 | 275 | 260 | 260 | 492,000 | 520 |
| 1992-07-24 | 275 | 275 | 263 | 263 | 519,000 | 526 |
| 1992-07-23 | 259 | 280 | 259 | 270 | 482,000 | 540 |
| 1992-07-22 | 269 | 269 | 260 | 269 | 616,000 | 538 |
| 1992-07-21 | 267 | 276 | 267 | 274 | 349,000 | 548 |
| 1992-07-20 | 282 | 285 | 272 | 272 | 603,000 | 544 |
| 1992-07-17 | 289 | 290 | 284 | 290 | 547,000 | 580 |
| 1992-07-16 | 296 | 296 | 290 | 290 | 498,000 | 580 |
| 1992-07-15 | 294 | 300 | 290 | 295 | 1,742,000 | 590 |
| 1992-07-14 | 291 | 294 | 286 | 294 | 641,000 | 588 |
| 1992-07-13 | 294 | 297 | 290 | 296 | 1,067,000 | 592 |
| 1992-07-10 | 290 | 296 | 285 | 296 | 2,241,000 | 592 |
| 1992-07-09 | 274 | 286 | 270 | 285 | 957,000 | 570 |
| 1992-07-08 | 266 | 270 | 263 | 269 | 313,000 | 538 |
| 1992-07-07 | 268 | 273 | 261 | 261 | 295,000 | 522 |
| 1992-07-06 | 268 | 273 | 268 | 268 | 180,000 | 536 |
| 1992-07-03 | 279 | 280 | 272 | 273 | 472,000 | 546 |
| 1992-07-02 | 259 | 279 | 259 | 279 | 470,000 | 558 |
| 1992-07-01 | 263 | 269 | 254 | 269 | 379,000 | 538 |
| 1992-06-30 | 258 | 265 | 253 | 265 | 434,000 | 530 |
| 1992-06-29 | 258 | 258 | 253 | 253 | 217,000 | 506 |
| 1992-06-26 | 266 | 266 | 251 | 253 | 540,000 | 506 |
| 1992-06-25 | 255 | 266 | 251 | 265 | 625,000 | 530 |
| 1992-06-24 | 267 | 268 | 255 | 260 | 657,000 | 520 |
| 1992-06-23 | 255 | 270 | 255 | 262 | 423,000 | 524 |
| 1992-06-22 | 265 | 269 | 256 | 256 | 579,000 | 512 |
| 1992-06-19 | 265 | 275 | 265 | 270 | 413,000 | 540 |
| 1992-06-18 | 270 | 270 | 250 | 262 | 1,008,000 | 524 |
| 1992-06-17 | 274 | 275 | 270 | 270 | 768,000 | 540 |
| 1992-06-16 | 273 | 280 | 271 | 274 | 370,000 | 548 |
| 1992-06-15 | 286 | 289 | 270 | 270 | 633,000 | 540 |
| 1992-06-12 | 296 | 299 | 289 | 290 | 3,285,000 | 580 |
| 1992-06-11 | 295 | 301 | 291 | 301 | 603,000 | 602 |
| 1992-06-10 | 299 | 299 | 289 | 290 | 395,000 | 580 |
| 1992-06-09 | 299 | 303 | 297 | 298 | 469,000 | 596 |
| 1992-06-08 | 299 | 299 | 289 | 295 | 449,000 | 590 |
| 1992-06-05 | 293 | 297 | 292 | 297 | 390,000 | 594 |
| 1992-06-04 | 296 | 299 | 293 | 293 | 443,000 | 586 |
| 1992-06-03 | 300 | 301 | 296 | 296 | 758,000 | 592 |
| 1992-06-02 | 295 | 303 | 291 | 293 | 449,000 | 586 |
| 1992-06-01 | 300 | 300 | 295 | 295 | 273,000 | 590 |
| 1992-05-29 | 298 | 303 | 298 | 303 | 541,000 | 606 |
| 1992-05-28 | 295 | 298 | 291 | 296 | 354,000 | 592 |
| 1992-05-27 | 302 | 305 | 295 | 296 | 857,000 | 592 |
| 1992-05-26 | 310 | 310 | 304 | 305 | 801,000 | 610 |
| 1992-05-25 | 309 | 311 | 300 | 310 | 1,166,000 | 620 |
| 1992-05-22 | 311 | 311 | 300 | 300 | 1,881,000 | 600 |
| 1992-05-21 | 296 | 314 | 294 | 310 | 4,669,000 | 620 |
| 1992-05-20 | 295 | 300 | 293 | 295 | 787,000 | 590 |
| 1992-05-19 | 295 | 297 | 288 | 294 | 706,000 | 588 |
| 1992-05-18 | 291 | 295 | 288 | 295 | 472,000 | 590 |
| 1992-05-15 | 295 | 297 | 285 | 285 | 766,000 | 570 |
| 1992-05-14 | 300 | 305 | 296 | 297 | 1,809,000 | 594 |
| 1992-05-13 | 291 | 299 | 286 | 299 | 1,414,000 | 598 |
| 1992-05-12 | 290 | 293 | 284 | 288 | 984,000 | 576 |
| 1992-05-11 | 293 | 295 | 288 | 288 | 963,000 | 576 |
| 1992-05-08 | 283 | 295 | 282 | 288 | 1,682,000 | 576 |
| 1992-05-07 | 266 | 284 | 265 | 284 | 1,708,000 | 568 |
| 1992-05-06 | 266 | 274 | 261 | 261 | 532,000 | 522 |
| 1992-05-01 | 263 | 267 | 260 | 267 | 512,000 | 534 |
| 1992-04-30 | 273 | 273 | 257 | 258 | 555,000 | 516 |
| 1992-04-28 | 265 | 274 | 263 | 274 | 575,000 | 548 |
| 1992-04-27 | 264 | 269 | 255 | 265 | 472,000 | 530 |
| 1992-04-24 | 267 | 267 | 251 | 263 | 994,000 | 526 |
| 1992-04-23 | 259 | 262 | 255 | 262 | 577,000 | 524 |
| 1992-04-22 | 257 | 257 | 247 | 255 | 393,000 | 510 |
| 1992-04-21 | 253 | 257 | 245 | 248 | 1,206,000 | 496 |
| 1992-04-20 | 270 | 270 | 251 | 253 | 610,000 | 506 |
| 1992-04-17 | 274 | 278 | 265 | 267 | 823,000 | 534 |
| 1992-04-16 | 283 | 284 | 275 | 284 | 1,204,000 | 568 |
| 1992-04-15 | 260 | 281 | 260 | 278 | 1,907,000 | 556 |
| 1992-04-14 | 247 | 255 | 246 | 255 | 455,000 | 510 |
| 1992-04-13 | 258 | 260 | 247 | 247 | 661,000 | 494 |
| 1992-04-10 | 255 | 259 | 247 | 256 | 1,336,000 | 512 |
| 1992-04-09 | 230 | 249 | 230 | 230 | 1,000,000 | 460 |
| 1992-04-08 | 241 | 242 | 230 | 230 | 829,000 | 460 |
| 1992-04-07 | 252 | 258 | 248 | 253 | 1,449,000 | 506 |
| 1992-04-06 | 250 | 250 | 245 | 247 | 512,000 | 494 |
| 1992-04-03 | 255 | 260 | 233 | 240 | 2,757,000 | 480 |
| 1992-04-02 | 270 | 270 | 250 | 250 | 698,000 | 500 |
| 1992-04-01 | 275 | 275 | 263 | 263 | 570,000 | 526 |
| 1992-03-31 | 275 | 277 | 270 | 270 | 510,000 | 540 |
| 1992-03-30 | 271 | 277 | 270 | 275 | 310,000 | 550 |
| 1992-03-27 | 276 | 279 | 270 | 270 | 378,000 | 540 |
| 1992-03-26 | 282 | 283 | 276 | 276 | 323,000 | 552 |
| 1992-03-25 | 270 | 277 | 261 | 277 | 469,000 | 554 |
| 1992-03-24 | 284 | 284 | 268 | 275 | 504,000 | 550 |
| 1992-03-23 | 285 | 285 | 279 | 280 | 464,000 | 560 |
| 1992-03-19 | 278 | 285 | 272 | 285 | 1,243,000 | 570 |
| 1992-03-18 | 281 | 281 | 260 | 267 | 1,037,000 | 534 |
| 1992-03-17 | 290 | 295 | 285 | 285 | 970,000 | 570 |
| 1992-03-16 | 295 | 296 | 290 | 291 | 901,000 | 582 |
| 1992-03-13 | 295 | 300 | 292 | 296 | 2,203,000 | 592 |
| 1992-03-12 | 299 | 301 | 297 | 300 | 565,000 | 600 |
| 1992-03-11 | 303 | 303 | 300 | 300 | 286,000 | 600 |
| 1992-03-10 | 309 | 309 | 301 | 303 | 218,000 | 606 |
| 1992-03-09 | 313 | 313 | 304 | 311 | 233,000 | 622 |
| 1992-03-06 | 310 | 315 | 309 | 313 | 217,000 | 626 |
| 1992-03-05 | 310 | 314 | 309 | 310 | 459,000 | 620 |
| 1992-03-04 | 315 | 318 | 312 | 312 | 314,000 | 624 |
| 1992-03-03 | 317 | 320 | 315 | 315 | 225,000 | 630 |
| 1992-03-02 | 320 | 325 | 316 | 316 | 437,000 | 632 |
| 1992-02-28 | 316 | 320 | 316 | 319 | 457,000 | 638 |
| 1992-02-27 | 328 | 328 | 315 | 320 | 294,000 | 640 |
| 1992-02-26 | 316 | 327 | 314 | 327 | 263,000 | 654 |
| 1992-02-25 | 312 | 327 | 312 | 315 | 154,000 | 630 |
| 1992-02-24 | 330 | 332 | 316 | 316 | 293,000 | 632 |
| 1992-02-21 | 315 | 329 | 310 | 325 | 498,000 | 650 |
| 1992-02-20 | 320 | 325 | 313 | 313 | 380,000 | 626 |
| 1992-02-19 | 315 | 320 | 315 | 318 | 251,000 | 636 |
| 1992-02-18 | 327 | 330 | 317 | 320 | 207,000 | 640 |
| 1992-02-17 | 315 | 325 | 315 | 324 | 308,000 | 648 |
| 1992-02-14 | 330 | 335 | 315 | 315 | 458,000 | 630 |
| 1992-02-13 | 334 | 338 | 330 | 335 | 271,000 | 670 |
| 1992-02-12 | 335 | 335 | 331 | 335 | 289,000 | 670 |
| 1992-02-10 | 335 | 339 | 333 | 335 | 104,000 | 670 |
| 1992-02-07 | 343 | 343 | 333 | 335 | 436,000 | 670 |
| 1992-02-06 | 340 | 347 | 334 | 338 | 395,000 | 676 |
| 1992-02-05 | 335 | 340 | 334 | 336 | 536,000 | 672 |
| 1992-02-04 | 340 | 349 | 334 | 334 | 190,000 | 668 |
| 1992-02-03 | 349 | 350 | 342 | 342 | 257,000 | 684 |
| 1992-01-31 | 340 | 349 | 336 | 347 | 386,000 | 694 |
| 1992-01-30 | 343 | 347 | 334 | 335 | 260,000 | 670 |
| 1992-01-29 | 345 | 345 | 333 | 340 | 153,000 | 680 |
| 1992-01-28 | 337 | 348 | 331 | 345 | 272,000 | 690 |
| 1992-01-27 | 343 | 343 | 335 | 335 | 177,000 | 670 |
| 1992-01-24 | 355 | 355 | 335 | 338 | 420,000 | 676 |
| 1992-01-23 | 354 | 354 | 347 | 352 | 810,000 | 704 |
| 1992-01-22 | 331 | 349 | 323 | 347 | 448,000 | 694 |
| 1992-01-21 | 326 | 329 | 317 | 326 | 495,000 | 652 |
| 1992-01-20 | 336 | 338 | 315 | 316 | 428,000 | 632 |
| 1992-01-17 | 335 | 345 | 331 | 333 | 450,000 | 666 |
| 1992-01-16 | 341 | 350 | 335 | 336 | 395,000 | 672 |
| 1992-01-14 | 339 | 350 | 336 | 336 | 252,000 | 672 |
| 1992-01-13 | 340 | 341 | 335 | 339 | 369,000 | 678 |
| 1992-01-10 | 354 | 354 | 341 | 341 | 510,000 | 682 |
| 1992-01-09 | 346 | 358 | 345 | 357 | 253,000 | 714 |
| 1992-01-08 | 360 | 360 | 346 | 346 | 303,000 | 692 |
| 1992-01-07 | 374 | 379 | 365 | 370 | 292,000 | 740 |
| 1992-01-06 | 379 | 380 | 370 | 375 | 360,000 | 750 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
