7202 いすゞ自動車(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 346 | 354 | 345 | 352 | 2,718,000 | 704 |
| 1993-12-29 | 337 | 350 | 336 | 344 | 5,202,000 | 688 |
| 1993-12-28 | 327 | 337 | 327 | 335 | 2,610,000 | 670 |
| 1993-12-27 | 319 | 327 | 315 | 327 | 1,828,000 | 654 |
| 1993-12-24 | 320 | 341 | 307 | 326 | 3,710,000 | 652 |
| 1993-12-22 | 300 | 320 | 298 | 319 | 1,634,000 | 638 |
| 1993-12-21 | 301 | 302 | 296 | 296 | 749,000 | 592 |
| 1993-12-20 | 320 | 320 | 301 | 301 | 514,000 | 602 |
| 1993-12-17 | 320 | 324 | 315 | 324 | 674,000 | 648 |
| 1993-12-16 | 320 | 325 | 316 | 319 | 1,385,000 | 638 |
| 1993-12-15 | 310 | 315 | 306 | 315 | 614,000 | 630 |
| 1993-12-14 | 314 | 314 | 308 | 310 | 737,000 | 620 |
| 1993-12-13 | 310 | 315 | 305 | 310 | 465,000 | 620 |
| 1993-12-10 | 303 | 317 | 293 | 306 | 2,651,000 | 612 |
| 1993-12-09 | 280 | 299 | 278 | 299 | 1,411,000 | 598 |
| 1993-12-08 | 290 | 295 | 271 | 275 | 1,462,000 | 550 |
| 1993-12-07 | 290 | 299 | 285 | 289 | 619,000 | 578 |
| 1993-12-06 | 300 | 300 | 290 | 291 | 494,000 | 582 |
| 1993-12-03 | 300 | 308 | 300 | 305 | 781,000 | 610 |
| 1993-12-02 | 305 | 325 | 300 | 308 | 1,905,000 | 616 |
| 1993-12-01 | 292 | 307 | 287 | 300 | 1,985,000 | 600 |
| 1993-11-30 | 265 | 297 | 264 | 297 | 1,162,000 | 594 |
| 1993-11-29 | 265 | 272 | 245 | 265 | 1,640,000 | 530 |
| 1993-11-26 | 295 | 297 | 267 | 267 | 2,039,000 | 534 |
| 1993-11-25 | 288 | 300 | 286 | 295 | 1,235,000 | 590 |
| 1993-11-24 | 297 | 297 | 288 | 288 | 1,820,000 | 576 |
| 1993-11-22 | 310 | 310 | 295 | 295 | 1,277,000 | 590 |
| 1993-11-19 | 317 | 322 | 312 | 315 | 866,000 | 630 |
| 1993-11-18 | 323 | 325 | 317 | 322 | 632,000 | 644 |
| 1993-11-17 | 318 | 323 | 315 | 321 | 993,000 | 642 |
| 1993-11-16 | 316 | 328 | 312 | 316 | 990,000 | 632 |
| 1993-11-15 | 334 | 334 | 320 | 320 | 868,000 | 640 |
| 1993-11-12 | 319 | 334 | 317 | 334 | 1,803,000 | 668 |
| 1993-11-11 | 314 | 322 | 314 | 319 | 1,196,000 | 638 |
| 1993-11-10 | 316 | 323 | 310 | 318 | 1,638,000 | 636 |
| 1993-11-09 | 324 | 324 | 312 | 318 | 1,045,000 | 636 |
| 1993-11-08 | 324 | 330 | 318 | 324 | 768,000 | 648 |
| 1993-11-05 | 330 | 330 | 316 | 324 | 2,520,000 | 648 |
| 1993-11-04 | 351 | 352 | 330 | 330 | 933,000 | 660 |
| 1993-11-02 | 354 | 355 | 350 | 352 | 646,000 | 704 |
| 1993-11-01 | 360 | 360 | 355 | 356 | 633,000 | 712 |
| 1993-10-29 | 367 | 370 | 354 | 356 | 931,000 | 712 |
| 1993-10-28 | 376 | 380 | 356 | 369 | 779,000 | 738 |
| 1993-10-27 | 383 | 383 | 378 | 381 | 576,000 | 762 |
| 1993-10-26 | 383 | 388 | 380 | 384 | 953,000 | 768 |
| 1993-10-25 | 389 | 395 | 385 | 385 | 1,057,000 | 770 |
| 1993-10-22 | 396 | 400 | 387 | 388 | 1,763,000 | 776 |
| 1993-10-21 | 400 | 401 | 395 | 397 | 734,000 | 794 |
| 1993-10-20 | 404 | 408 | 399 | 399 | 641,000 | 798 |
| 1993-10-19 | 405 | 405 | 401 | 404 | 294,000 | 808 |
| 1993-10-18 | 410 | 411 | 401 | 401 | 525,000 | 802 |
| 1993-10-15 | 414 | 418 | 405 | 410 | 1,405,000 | 820 |
| 1993-10-14 | 404 | 414 | 403 | 414 | 1,314,000 | 828 |
| 1993-10-13 | 399 | 408 | 399 | 408 | 1,147,000 | 816 |
| 1993-10-12 | 412 | 412 | 401 | 403 | 1,558,000 | 806 |
| 1993-10-08 | 417 | 423 | 413 | 417 | 3,416,000 | 834 |
| 1993-10-07 | 421 | 422 | 412 | 412 | 4,647,000 | 824 |
| 1993-10-06 | 400 | 419 | 395 | 416 | 2,610,000 | 832 |
| 1993-10-05 | 407 | 412 | 392 | 400 | 2,623,000 | 800 |
| 1993-10-04 | 395 | 407 | 392 | 407 | 2,010,000 | 814 |
| 1993-10-01 | 373 | 400 | 373 | 400 | 5,272,000 | 800 |
| 1993-09-30 | 371 | 375 | 371 | 373 | 1,650,000 | 746 |
| 1993-09-29 | 383 | 383 | 370 | 373 | 2,448,000 | 746 |
| 1993-09-28 | 386 | 387 | 381 | 381 | 1,808,000 | 762 |
| 1993-09-27 | 402 | 404 | 386 | 386 | 987,000 | 772 |
| 1993-09-24 | 400 | 404 | 400 | 400 | 1,218,000 | 800 |
| 1993-09-22 | 414 | 414 | 398 | 400 | 2,172,000 | 800 |
| 1993-09-21 | 420 | 424 | 412 | 414 | 1,164,000 | 828 |
| 1993-09-20 | 423 | 423 | 411 | 411 | 679,000 | 822 |
| 1993-09-17 | 428 | 429 | 420 | 423 | 1,298,000 | 846 |
| 1993-09-16 | 439 | 440 | 428 | 428 | 1,040,000 | 856 |
| 1993-09-14 | 441 | 444 | 438 | 438 | 515,000 | 876 |
| 1993-09-13 | 445 | 449 | 440 | 449 | 776,000 | 898 |
| 1993-09-10 | 450 | 455 | 445 | 445 | 2,131,000 | 890 |
| 1993-09-09 | 456 | 456 | 449 | 453 | 810,000 | 906 |
| 1993-09-08 | 454 | 457 | 451 | 453 | 1,220,000 | 906 |
| 1993-09-07 | 459 | 459 | 454 | 459 | 407,000 | 918 |
| 1993-09-06 | 460 | 460 | 454 | 456 | 311,000 | 912 |
| 1993-09-03 | 454 | 460 | 452 | 455 | 894,000 | 910 |
| 1993-09-02 | 458 | 458 | 453 | 454 | 519,000 | 908 |
| 1993-09-01 | 458 | 460 | 453 | 453 | 821,000 | 906 |
| 1993-08-31 | 462 | 465 | 455 | 461 | 582,000 | 922 |
| 1993-08-30 | 462 | 468 | 461 | 467 | 461,000 | 934 |
| 1993-08-27 | 451 | 464 | 451 | 457 | 627,000 | 914 |
| 1993-08-26 | 455 | 457 | 451 | 452 | 465,000 | 904 |
| 1993-08-25 | 458 | 460 | 455 | 455 | 599,000 | 910 |
| 1993-08-24 | 461 | 465 | 456 | 457 | 551,000 | 914 |
| 1993-08-23 | 459 | 463 | 456 | 458 | 278,000 | 916 |
| 1993-08-20 | 465 | 465 | 456 | 459 | 248,000 | 918 |
| 1993-08-19 | 463 | 468 | 459 | 460 | 778,000 | 920 |
| 1993-08-18 | 461 | 470 | 461 | 464 | 668,000 | 928 |
| 1993-08-17 | 470 | 474 | 463 | 464 | 582,000 | 928 |
| 1993-08-16 | 470 | 471 | 463 | 469 | 397,000 | 938 |
| 1993-08-13 | 467 | 474 | 467 | 473 | 752,000 | 946 |
| 1993-08-12 | 476 | 476 | 467 | 471 | 659,000 | 942 |
| 1993-08-11 | 464 | 475 | 461 | 474 | 835,000 | 948 |
| 1993-08-10 | 469 | 473 | 465 | 469 | 383,000 | 938 |
| 1993-08-09 | 463 | 470 | 459 | 469 | 326,000 | 938 |
| 1993-08-06 | 462 | 467 | 461 | 464 | 385,000 | 928 |
| 1993-08-05 | 467 | 473 | 464 | 468 | 528,000 | 936 |
| 1993-08-04 | 477 | 477 | 465 | 474 | 676,000 | 948 |
| 1993-08-03 | 466 | 479 | 465 | 472 | 501,000 | 944 |
| 1993-08-02 | 470 | 470 | 461 | 461 | 311,000 | 922 |
| 1993-07-30 | 479 | 480 | 465 | 465 | 559,000 | 930 |
| 1993-07-29 | 459 | 479 | 459 | 479 | 715,000 | 958 |
| 1993-07-28 | 472 | 472 | 462 | 462 | 548,000 | 924 |
| 1993-07-27 | 468 | 475 | 468 | 473 | 438,000 | 946 |
| 1993-07-26 | 474 | 474 | 466 | 473 | 416,000 | 946 |
| 1993-07-23 | 469 | 470 | 465 | 465 | 629,000 | 930 |
| 1993-07-22 | 480 | 480 | 475 | 475 | 470,000 | 950 |
| 1993-07-21 | 481 | 482 | 475 | 481 | 848,000 | 962 |
| 1993-07-20 | 484 | 484 | 478 | 481 | 1,407,000 | 962 |
| 1993-07-19 | 475 | 484 | 473 | 484 | 886,000 | 968 |
| 1993-07-16 | 465 | 475 | 465 | 475 | 836,000 | 950 |
| 1993-07-15 | 472 | 472 | 466 | 472 | 903,000 | 944 |
| 1993-07-14 | 468 | 470 | 465 | 465 | 790,000 | 930 |
| 1993-07-13 | 468 | 473 | 465 | 466 | 1,659,000 | 932 |
| 1993-07-12 | 472 | 474 | 466 | 468 | 333,000 | 936 |
| 1993-07-09 | 469 | 476 | 467 | 467 | 2,316,000 | 934 |
| 1993-07-08 | 468 | 475 | 465 | 469 | 1,022,000 | 938 |
| 1993-07-07 | 463 | 466 | 461 | 463 | 788,000 | 926 |
| 1993-07-06 | 466 | 471 | 462 | 468 | 369,000 | 936 |
| 1993-07-05 | 462 | 467 | 461 | 464 | 757,000 | 928 |
| 1993-07-02 | 467 | 468 | 464 | 467 | 527,000 | 934 |
| 1993-07-01 | 467 | 469 | 462 | 468 | 498,000 | 936 |
| 1993-06-30 | 468 | 468 | 461 | 462 | 713,000 | 924 |
| 1993-06-29 | 475 | 475 | 465 | 465 | 1,409,000 | 930 |
| 1993-06-28 | 465 | 475 | 465 | 475 | 660,000 | 950 |
| 1993-06-25 | 471 | 476 | 464 | 470 | 907,000 | 940 |
| 1993-06-24 | 469 | 479 | 469 | 471 | 907,000 | 942 |
| 1993-06-23 | 465 | 474 | 461 | 470 | 914,000 | 940 |
| 1993-06-22 | 451 | 465 | 442 | 460 | 1,745,000 | 920 |
| 1993-06-21 | 475 | 480 | 450 | 455 | 1,618,000 | 910 |
| 1993-06-18 | 488 | 492 | 478 | 488 | 668,000 | 976 |
| 1993-06-17 | 476 | 500 | 467 | 484 | 1,336,000 | 968 |
| 1993-06-16 | 482 | 488 | 472 | 476 | 1,647,000 | 952 |
| 1993-06-15 | 490 | 498 | 482 | 485 | 1,464,000 | 970 |
| 1993-06-14 | 503 | 505 | 497 | 498 | 936,000 | 996 |
| 1993-06-11 | 506 | 516 | 502 | 504 | 2,482,000 | 1,008 |
| 1993-06-10 | 507 | 508 | 500 | 501 | 1,275,000 | 1,002 |
| 1993-06-08 | 513 | 516 | 506 | 509 | 1,228,000 | 1,018 |
| 1993-06-07 | 521 | 524 | 515 | 516 | 649,000 | 1,032 |
| 1993-06-04 | 526 | 527 | 516 | 521 | 1,346,000 | 1,042 |
| 1993-06-03 | 515 | 532 | 515 | 522 | 4,413,000 | 1,044 |
| 1993-06-02 | 519 | 524 | 513 | 519 | 1,776,000 | 1,038 |
| 1993-06-01 | 519 | 524 | 516 | 519 | 1,427,000 | 1,038 |
| 1993-05-31 | 525 | 529 | 516 | 516 | 1,686,000 | 1,032 |
| 1993-05-28 | 508 | 545 | 505 | 530 | 11,978,000 | 1,060 |
| 1993-05-27 | 510 | 521 | 505 | 514 | 4,028,000 | 1,028 |
| 1993-05-26 | 504 | 513 | 504 | 505 | 1,371,000 | 1,010 |
| 1993-05-25 | 509 | 518 | 506 | 514 | 1,112,000 | 1,028 |
| 1993-05-24 | 518 | 520 | 503 | 504 | 1,524,000 | 1,008 |
| 1993-05-21 | 500 | 512 | 500 | 512 | 887,000 | 1,024 |
| 1993-05-20 | 507 | 510 | 498 | 504 | 1,023,000 | 1,008 |
| 1993-05-19 | 507 | 513 | 505 | 511 | 1,378,000 | 1,022 |
| 1993-05-18 | 514 | 514 | 500 | 506 | 2,493,000 | 1,012 |
| 1993-05-17 | 525 | 525 | 515 | 515 | 3,017,000 | 1,030 |
| 1993-05-14 | 510 | 525 | 507 | 523 | 9,825,000 | 1,046 |
| 1993-05-13 | 488 | 514 | 487 | 507 | 4,009,000 | 1,014 |
| 1993-05-12 | 490 | 498 | 485 | 487 | 1,786,000 | 974 |
| 1993-05-11 | 495 | 505 | 485 | 485 | 2,134,000 | 970 |
| 1993-05-10 | 486 | 494 | 483 | 493 | 1,239,000 | 986 |
| 1993-05-07 | 485 | 495 | 480 | 495 | 1,833,000 | 990 |
| 1993-05-06 | 509 | 510 | 490 | 490 | 1,848,000 | 980 |
| 1993-04-30 | 510 | 516 | 502 | 510 | 2,809,000 | 1,020 |
| 1993-04-28 | 498 | 506 | 491 | 500 | 4,670,000 | 1,000 |
| 1993-04-27 | 455 | 495 | 455 | 480 | 3,236,000 | 960 |
| 1993-04-26 | 459 | 464 | 450 | 455 | 1,389,000 | 910 |
| 1993-04-23 | 450 | 464 | 446 | 464 | 2,901,000 | 928 |
| 1993-04-22 | 484 | 487 | 451 | 455 | 2,769,000 | 910 |
| 1993-04-21 | 495 | 498 | 482 | 482 | 2,314,000 | 964 |
| 1993-04-20 | 495 | 503 | 494 | 495 | 2,093,000 | 990 |
| 1993-04-19 | 493 | 502 | 490 | 497 | 1,382,000 | 994 |
| 1993-04-16 | 512 | 515 | 498 | 503 | 2,410,000 | 1,006 |
| 1993-04-15 | 499 | 510 | 498 | 507 | 2,642,000 | 1,014 |
| 1993-04-14 | 524 | 524 | 500 | 500 | 4,283,000 | 1,000 |
| 1993-04-13 | 503 | 520 | 503 | 520 | 3,951,000 | 1,040 |
| 1993-04-12 | 503 | 510 | 488 | 500 | 4,091,000 | 1,000 |
| 1993-04-09 | 518 | 523 | 506 | 510 | 6,601,000 | 1,020 |
| 1993-04-08 | 542 | 545 | 516 | 528 | 7,518,000 | 1,056 |
| 1993-04-07 | 547 | 557 | 541 | 545 | 13,162,000 | 1,090 |
| 1993-04-06 | 522 | 553 | 516 | 537 | 13,474,000 | 1,074 |
| 1993-04-05 | 544 | 549 | 523 | 530 | 11,741,000 | 1,060 |
| 1993-04-02 | 490 | 559 | 482 | 536 | 41,062,000 | 1,072 |
| 1993-04-01 | 459 | 480 | 446 | 480 | 13,633,000 | 960 |
| 1993-03-31 | 459 | 469 | 449 | 449 | 17,291,000 | 898 |
| 1993-03-30 | 448 | 459 | 440 | 459 | 11,196,000 | 918 |
| 1993-03-29 | 440 | 462 | 436 | 448 | 24,815,000 | 896 |
| 1993-03-26 | 413 | 440 | 407 | 435 | 31,877,000 | 870 |
| 1993-03-25 | 400 | 403 | 396 | 403 | 2,745,000 | 806 |
| 1993-03-24 | 397 | 402 | 395 | 396 | 2,327,000 | 792 |
| 1993-03-23 | 403 | 404 | 395 | 397 | 2,423,000 | 794 |
| 1993-03-22 | 405 | 407 | 399 | 404 | 1,890,000 | 808 |
| 1993-03-19 | 413 | 413 | 401 | 401 | 6,905,000 | 802 |
| 1993-03-18 | 401 | 414 | 398 | 408 | 9,086,000 | 816 |
| 1993-03-17 | 382 | 402 | 382 | 396 | 3,030,000 | 792 |
| 1993-03-16 | 390 | 394 | 383 | 383 | 2,051,000 | 766 |
| 1993-03-15 | 396 | 399 | 389 | 394 | 2,254,000 | 788 |
| 1993-03-12 | 403 | 404 | 395 | 396 | 4,731,000 | 792 |
| 1993-03-11 | 400 | 405 | 392 | 399 | 6,786,000 | 798 |
| 1993-03-10 | 407 | 417 | 394 | 395 | 23,830,000 | 790 |
| 1993-03-09 | 389 | 408 | 385 | 402 | 38,235,000 | 804 |
| 1993-03-08 | 345 | 375 | 344 | 374 | 5,173,000 | 748 |
| 1993-03-05 | 344 | 346 | 342 | 345 | 1,403,000 | 690 |
| 1993-03-04 | 349 | 350 | 342 | 343 | 2,144,000 | 686 |
| 1993-03-03 | 352 | 359 | 350 | 351 | 3,421,000 | 702 |
| 1993-03-02 | 353 | 355 | 351 | 353 | 2,123,000 | 706 |
| 1993-03-01 | 360 | 362 | 355 | 357 | 1,243,000 | 714 |
| 1993-02-26 | 353 | 364 | 353 | 360 | 2,521,000 | 720 |
| 1993-02-25 | 362 | 362 | 354 | 355 | 1,264,000 | 710 |
| 1993-02-24 | 356 | 363 | 355 | 360 | 2,481,000 | 720 |
| 1993-02-23 | 351 | 357 | 350 | 355 | 2,469,000 | 710 |
| 1993-02-22 | 359 | 361 | 354 | 354 | 2,201,000 | 708 |
| 1993-02-19 | 368 | 369 | 362 | 364 | 2,452,000 | 728 |
| 1993-02-18 | 370 | 377 | 370 | 372 | 2,748,000 | 744 |
| 1993-02-17 | 370 | 374 | 368 | 374 | 3,189,000 | 748 |
| 1993-02-16 | 377 | 384 | 375 | 375 | 5,134,000 | 750 |
| 1993-02-15 | 372 | 378 | 372 | 378 | 1,370,000 | 756 |
| 1993-02-12 | 379 | 380 | 373 | 374 | 2,465,000 | 748 |
| 1993-02-10 | 375 | 382 | 370 | 380 | 5,882,000 | 760 |
| 1993-02-09 | 380 | 381 | 368 | 374 | 5,644,000 | 748 |
| 1993-02-08 | 389 | 389 | 380 | 381 | 4,951,000 | 762 |
| 1993-02-05 | 379 | 389 | 378 | 387 | 16,882,000 | 774 |
| 1993-02-04 | 381 | 384 | 375 | 375 | 11,631,000 | 750 |
| 1993-02-03 | 373 | 388 | 371 | 380 | 23,953,000 | 760 |
| 1993-02-02 | 368 | 374 | 365 | 372 | 5,950,000 | 744 |
| 1993-02-01 | 368 | 371 | 366 | 369 | 3,867,000 | 738 |
| 1993-01-29 | 365 | 372 | 362 | 367 | 16,363,000 | 734 |
| 1993-01-28 | 350 | 368 | 348 | 364 | 15,047,000 | 728 |
| 1993-01-27 | 348 | 356 | 345 | 350 | 5,515,000 | 700 |
| 1993-01-26 | 346 | 351 | 337 | 348 | 5,640,000 | 696 |
| 1993-01-25 | 347 | 350 | 344 | 345 | 2,652,000 | 690 |
| 1993-01-22 | 355 | 356 | 344 | 348 | 8,246,000 | 696 |
| 1993-01-21 | 347 | 362 | 343 | 360 | 12,551,000 | 720 |
| 1993-01-20 | 362 | 365 | 347 | 348 | 18,966,000 | 696 |
| 1993-01-19 | 322 | 358 | 322 | 358 | 17,110,000 | 716 |
| 1993-01-18 | 319 | 319 | 312 | 314 | 553,000 | 628 |
| 1993-01-14 | 314 | 320 | 309 | 319 | 1,397,000 | 638 |
| 1993-01-13 | 319 | 319 | 308 | 312 | 2,177,000 | 624 |
| 1993-01-12 | 316 | 322 | 316 | 320 | 1,385,000 | 640 |
| 1993-01-11 | 319 | 323 | 314 | 321 | 1,714,000 | 642 |
| 1993-01-08 | 318 | 327 | 318 | 320 | 1,801,000 | 640 |
| 1993-01-07 | 331 | 334 | 319 | 319 | 3,346,000 | 638 |
| 1993-01-06 | 333 | 336 | 325 | 329 | 3,385,000 | 658 |
| 1993-01-05 | 347 | 351 | 332 | 338 | 9,740,000 | 676 |
| 1993-01-04 | 337 | 349 | 336 | 344 | 9,558,000 | 688 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
