7202 いすゞ自動車(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 504 | 504 | 501 | 501 | 429,000 | 1,002 |
| 1994-12-29 | 493 | 503 | 490 | 502 | 1,097,000 | 1,004 |
| 1994-12-28 | 507 | 508 | 498 | 498 | 849,000 | 996 |
| 1994-12-27 | 500 | 507 | 499 | 501 | 1,457,000 | 1,002 |
| 1994-12-26 | 500 | 503 | 498 | 502 | 1,528,000 | 1,004 |
| 1994-12-22 | 493 | 500 | 493 | 495 | 3,444,000 | 990 |
| 1994-12-21 | 483 | 492 | 483 | 489 | 1,839,000 | 978 |
| 1994-12-20 | 478 | 483 | 475 | 483 | 1,716,000 | 966 |
| 1994-12-19 | 475 | 481 | 474 | 478 | 693,000 | 956 |
| 1994-12-16 | 471 | 474 | 467 | 472 | 1,271,000 | 944 |
| 1994-12-15 | 462 | 474 | 462 | 469 | 950,000 | 938 |
| 1994-12-14 | 465 | 465 | 461 | 461 | 788,000 | 922 |
| 1994-12-13 | 469 | 470 | 462 | 465 | 519,000 | 930 |
| 1994-12-12 | 473 | 473 | 467 | 469 | 501,000 | 938 |
| 1994-12-09 | 488 | 488 | 472 | 472 | 2,289,000 | 944 |
| 1994-12-08 | 489 | 489 | 484 | 485 | 344,000 | 970 |
| 1994-12-07 | 495 | 495 | 488 | 489 | 539,000 | 978 |
| 1994-12-06 | 492 | 494 | 488 | 490 | 386,000 | 980 |
| 1994-12-05 | 495 | 499 | 492 | 492 | 970,000 | 984 |
| 1994-12-02 | 489 | 493 | 486 | 486 | 580,000 | 972 |
| 1994-12-01 | 494 | 499 | 490 | 491 | 1,504,000 | 982 |
| 1994-11-30 | 487 | 497 | 485 | 491 | 1,905,000 | 982 |
| 1994-11-29 | 469 | 480 | 469 | 478 | 613,000 | 956 |
| 1994-11-28 | 466 | 472 | 464 | 464 | 459,000 | 928 |
| 1994-11-25 | 460 | 470 | 460 | 465 | 777,000 | 930 |
| 1994-11-24 | 470 | 472 | 460 | 460 | 1,331,000 | 920 |
| 1994-11-22 | 479 | 482 | 474 | 475 | 1,275,000 | 950 |
| 1994-11-21 | 490 | 490 | 484 | 484 | 311,000 | 968 |
| 1994-11-18 | 492 | 495 | 488 | 488 | 462,000 | 976 |
| 1994-11-17 | 490 | 495 | 488 | 493 | 781,000 | 986 |
| 1994-11-16 | 499 | 500 | 487 | 488 | 580,000 | 976 |
| 1994-11-15 | 494 | 502 | 492 | 494 | 1,130,000 | 988 |
| 1994-11-14 | 485 | 490 | 485 | 489 | 396,000 | 978 |
| 1994-11-11 | 487 | 488 | 483 | 486 | 1,161,000 | 972 |
| 1994-11-10 | 493 | 497 | 488 | 492 | 823,000 | 984 |
| 1994-11-09 | 502 | 509 | 486 | 493 | 819,000 | 986 |
| 1994-11-08 | 516 | 518 | 510 | 510 | 695,000 | 1,020 |
| 1994-11-07 | 524 | 524 | 513 | 513 | 399,000 | 1,026 |
| 1994-11-04 | 524 | 527 | 522 | 525 | 794,000 | 1,050 |
| 1994-11-02 | 524 | 525 | 516 | 518 | 475,000 | 1,036 |
| 1994-11-01 | 525 | 529 | 520 | 529 | 775,000 | 1,058 |
| 1994-10-31 | 524 | 525 | 520 | 520 | 337,000 | 1,040 |
| 1994-10-28 | 522 | 525 | 516 | 516 | 589,000 | 1,032 |
| 1994-10-27 | 520 | 524 | 514 | 518 | 465,000 | 1,036 |
| 1994-10-26 | 514 | 519 | 512 | 514 | 419,000 | 1,028 |
| 1994-10-25 | 521 | 523 | 515 | 515 | 1,157,000 | 1,030 |
| 1994-10-24 | 530 | 530 | 520 | 523 | 737,000 | 1,046 |
| 1994-10-21 | 536 | 536 | 523 | 529 | 2,804,000 | 1,058 |
| 1994-10-20 | 525 | 540 | 521 | 536 | 4,113,000 | 1,072 |
| 1994-10-19 | 532 | 536 | 520 | 525 | 3,032,000 | 1,050 |
| 1994-10-18 | 519 | 531 | 519 | 528 | 3,530,000 | 1,056 |
| 1994-10-17 | 513 | 515 | 509 | 512 | 1,320,000 | 1,024 |
| 1994-10-14 | 507 | 510 | 505 | 506 | 1,050,000 | 1,012 |
| 1994-10-13 | 504 | 510 | 504 | 508 | 431,000 | 1,016 |
| 1994-10-12 | 508 | 512 | 502 | 508 | 602,000 | 1,016 |
| 1994-10-11 | 508 | 508 | 501 | 505 | 586,000 | 1,010 |
| 1994-10-07 | 504 | 508 | 500 | 500 | 1,678,000 | 1,000 |
| 1994-10-06 | 499 | 509 | 498 | 500 | 1,344,000 | 1,000 |
| 1994-10-05 | 488 | 502 | 486 | 502 | 1,150,000 | 1,004 |
| 1994-10-04 | 492 | 495 | 490 | 495 | 488,000 | 990 |
| 1994-10-03 | 493 | 497 | 486 | 487 | 461,000 | 974 |
| 1994-09-30 | 490 | 503 | 488 | 488 | 1,129,000 | 976 |
| 1994-09-29 | 475 | 489 | 474 | 480 | 1,037,000 | 960 |
| 1994-09-28 | 470 | 474 | 468 | 473 | 808,000 | 946 |
| 1994-09-27 | 475 | 480 | 470 | 470 | 752,000 | 940 |
| 1994-09-26 | 478 | 483 | 475 | 475 | 568,000 | 950 |
| 1994-09-22 | 486 | 486 | 480 | 480 | 815,000 | 960 |
| 1994-09-21 | 478 | 497 | 475 | 486 | 1,417,000 | 972 |
| 1994-09-20 | 476 | 483 | 472 | 483 | 1,072,000 | 966 |
| 1994-09-19 | 480 | 481 | 474 | 474 | 562,000 | 948 |
| 1994-09-16 | 495 | 495 | 480 | 480 | 640,000 | 960 |
| 1994-09-14 | 490 | 495 | 490 | 490 | 622,000 | 980 |
| 1994-09-13 | 490 | 496 | 485 | 490 | 693,000 | 980 |
| 1994-09-12 | 495 | 496 | 490 | 490 | 596,000 | 980 |
| 1994-09-09 | 504 | 508 | 496 | 496 | 1,696,000 | 992 |
| 1994-09-08 | 497 | 500 | 496 | 499 | 543,000 | 998 |
| 1994-09-07 | 499 | 500 | 496 | 496 | 655,000 | 992 |
| 1994-09-06 | 500 | 505 | 499 | 502 | 389,000 | 1,004 |
| 1994-09-05 | 512 | 512 | 500 | 500 | 492,000 | 1,000 |
| 1994-09-02 | 510 | 512 | 507 | 511 | 1,802,000 | 1,022 |
| 1994-09-01 | 509 | 510 | 502 | 502 | 1,309,000 | 1,004 |
| 1994-08-31 | 514 | 515 | 508 | 508 | 633,000 | 1,016 |
| 1994-08-30 | 515 | 517 | 512 | 515 | 327,000 | 1,030 |
| 1994-08-29 | 514 | 520 | 514 | 517 | 474,000 | 1,034 |
| 1994-08-26 | 514 | 517 | 513 | 515 | 273,000 | 1,030 |
| 1994-08-25 | 520 | 521 | 515 | 517 | 470,000 | 1,034 |
| 1994-08-24 | 517 | 519 | 513 | 519 | 691,000 | 1,038 |
| 1994-08-23 | 510 | 520 | 510 | 518 | 812,000 | 1,036 |
| 1994-08-22 | 509 | 513 | 507 | 509 | 229,000 | 1,018 |
| 1994-08-19 | 514 | 515 | 512 | 512 | 588,000 | 1,024 |
| 1994-08-18 | 520 | 521 | 517 | 519 | 458,000 | 1,038 |
| 1994-08-17 | 523 | 524 | 520 | 523 | 563,000 | 1,046 |
| 1994-08-16 | 513 | 521 | 512 | 520 | 580,000 | 1,040 |
| 1994-08-15 | 517 | 519 | 510 | 510 | 269,000 | 1,020 |
| 1994-08-12 | 520 | 520 | 515 | 519 | 898,000 | 1,038 |
| 1994-08-11 | 517 | 520 | 515 | 519 | 484,000 | 1,038 |
| 1994-08-10 | 510 | 518 | 510 | 517 | 1,179,000 | 1,034 |
| 1994-08-09 | 515 | 515 | 503 | 510 | 558,000 | 1,020 |
| 1994-08-08 | 500 | 506 | 500 | 505 | 445,000 | 1,010 |
| 1994-08-05 | 507 | 508 | 500 | 505 | 451,000 | 1,010 |
| 1994-08-04 | 498 | 509 | 497 | 502 | 368,000 | 1,004 |
| 1994-08-03 | 508 | 510 | 503 | 505 | 523,000 | 1,010 |
| 1994-08-02 | 498 | 517 | 498 | 515 | 688,000 | 1,030 |
| 1994-08-01 | 495 | 502 | 495 | 495 | 4,915,000 | 990 |
| 1994-07-29 | 485 | 504 | 484 | 498 | 1,828,000 | 996 |
| 1994-07-28 | 478 | 480 | 472 | 479 | 674,000 | 958 |
| 1994-07-27 | 478 | 481 | 475 | 478 | 1,273,000 | 956 |
| 1994-07-26 | 483 | 489 | 478 | 478 | 941,000 | 956 |
| 1994-07-25 | 500 | 500 | 485 | 488 | 1,213,000 | 976 |
| 1994-07-22 | 511 | 513 | 506 | 507 | 1,037,000 | 1,014 |
| 1994-07-21 | 512 | 515 | 511 | 512 | 548,000 | 1,024 |
| 1994-07-20 | 521 | 522 | 515 | 515 | 1,157,000 | 1,030 |
| 1994-07-19 | 518 | 522 | 516 | 517 | 435,000 | 1,034 |
| 1994-07-18 | 518 | 520 | 516 | 518 | 536,000 | 1,036 |
| 1994-07-15 | 524 | 525 | 518 | 520 | 988,000 | 1,040 |
| 1994-07-14 | 522 | 525 | 516 | 520 | 897,000 | 1,040 |
| 1994-07-13 | 514 | 518 | 514 | 518 | 483,000 | 1,036 |
| 1994-07-12 | 513 | 520 | 512 | 516 | 595,000 | 1,032 |
| 1994-07-11 | 519 | 520 | 515 | 515 | 275,000 | 1,030 |
| 1994-07-08 | 525 | 529 | 520 | 521 | 901,000 | 1,042 |
| 1994-07-07 | 532 | 532 | 525 | 526 | 1,022,000 | 1,052 |
| 1994-07-06 | 528 | 529 | 522 | 522 | 1,273,000 | 1,044 |
| 1994-07-05 | 526 | 531 | 525 | 530 | 1,608,000 | 1,060 |
| 1994-07-04 | 526 | 529 | 522 | 522 | 1,603,000 | 1,044 |
| 1994-07-01 | 526 | 530 | 519 | 520 | 3,064,000 | 1,040 |
| 1994-06-30 | 519 | 533 | 519 | 529 | 1,519,000 | 1,058 |
| 1994-06-29 | 525 | 531 | 523 | 529 | 1,151,000 | 1,058 |
| 1994-06-28 | 523 | 529 | 520 | 525 | 1,472,000 | 1,050 |
| 1994-06-27 | 517 | 523 | 512 | 515 | 2,711,000 | 1,030 |
| 1994-06-24 | 534 | 541 | 529 | 529 | 2,439,000 | 1,058 |
| 1994-06-23 | 539 | 541 | 531 | 533 | 1,954,000 | 1,066 |
| 1994-06-22 | 511 | 536 | 511 | 529 | 4,624,000 | 1,058 |
| 1994-06-21 | 535 | 539 | 526 | 531 | 3,472,000 | 1,062 |
| 1994-06-20 | 556 | 565 | 543 | 545 | 7,753,000 | 1,090 |
| 1994-06-17 | 547 | 562 | 542 | 559 | 14,700,000 | 1,118 |
| 1994-06-16 | 530 | 540 | 529 | 537 | 3,632,000 | 1,074 |
| 1994-06-15 | 539 | 543 | 529 | 529 | 3,277,000 | 1,058 |
| 1994-06-14 | 539 | 543 | 529 | 529 | 3,138,000 | 1,058 |
| 1994-06-13 | 524 | 544 | 523 | 544 | 3,589,000 | 1,088 |
| 1994-06-10 | 535 | 541 | 524 | 531 | 8,846,000 | 1,062 |
| 1994-06-09 | 522 | 532 | 517 | 526 | 6,904,000 | 1,052 |
| 1994-06-08 | 515 | 524 | 512 | 520 | 3,746,000 | 1,040 |
| 1994-06-07 | 502 | 518 | 501 | 517 | 3,328,000 | 1,034 |
| 1994-06-06 | 506 | 508 | 496 | 501 | 1,279,000 | 1,002 |
| 1994-06-03 | 508 | 513 | 504 | 507 | 2,716,000 | 1,014 |
| 1994-06-02 | 511 | 520 | 506 | 508 | 8,202,000 | 1,016 |
| 1994-06-01 | 501 | 512 | 497 | 512 | 5,383,000 | 1,024 |
| 1994-05-31 | 498 | 500 | 495 | 497 | 1,377,000 | 994 |
| 1994-05-30 | 499 | 501 | 494 | 498 | 1,837,000 | 996 |
| 1994-05-27 | 499 | 502 | 495 | 501 | 2,254,000 | 1,002 |
| 1994-05-26 | 496 | 501 | 493 | 499 | 1,589,000 | 998 |
| 1994-05-25 | 500 | 502 | 495 | 502 | 1,818,000 | 1,004 |
| 1994-05-24 | 495 | 506 | 491 | 500 | 6,606,000 | 1,000 |
| 1994-05-23 | 487 | 495 | 485 | 493 | 2,227,000 | 986 |
| 1994-05-20 | 484 | 487 | 481 | 485 | 880,000 | 970 |
| 1994-05-19 | 480 | 487 | 476 | 485 | 1,571,000 | 970 |
| 1994-05-18 | 485 | 485 | 476 | 479 | 558,000 | 958 |
| 1994-05-17 | 482 | 486 | 480 | 484 | 1,154,000 | 968 |
| 1994-05-16 | 482 | 484 | 480 | 480 | 652,000 | 960 |
| 1994-05-13 | 487 | 488 | 482 | 486 | 1,236,000 | 972 |
| 1994-05-12 | 479 | 485 | 476 | 484 | 931,000 | 968 |
| 1994-05-11 | 478 | 482 | 473 | 477 | 1,339,000 | 954 |
| 1994-05-10 | 470 | 475 | 467 | 473 | 598,000 | 946 |
| 1994-05-09 | 471 | 471 | 467 | 470 | 514,000 | 940 |
| 1994-05-06 | 469 | 475 | 467 | 470 | 704,000 | 940 |
| 1994-05-02 | 464 | 464 | 460 | 464 | 630,000 | 928 |
| 1994-04-28 | 474 | 475 | 467 | 468 | 1,172,000 | 936 |
| 1994-04-27 | 468 | 476 | 468 | 474 | 814,000 | 948 |
| 1994-04-26 | 473 | 476 | 465 | 468 | 933,000 | 936 |
| 1994-04-25 | 481 | 484 | 471 | 478 | 936,000 | 956 |
| 1994-04-22 | 490 | 491 | 481 | 481 | 1,775,000 | 962 |
| 1994-04-21 | 482 | 489 | 481 | 485 | 1,611,000 | 970 |
| 1994-04-20 | 493 | 494 | 481 | 487 | 2,295,000 | 974 |
| 1994-04-19 | 495 | 497 | 487 | 494 | 3,557,000 | 988 |
| 1994-04-18 | 505 | 506 | 493 | 498 | 5,301,000 | 996 |
| 1994-04-15 | 490 | 502 | 489 | 502 | 9,704,000 | 1,004 |
| 1994-04-14 | 482 | 493 | 479 | 488 | 6,751,000 | 976 |
| 1994-04-13 | 471 | 484 | 471 | 484 | 3,722,000 | 968 |
| 1994-04-12 | 468 | 475 | 466 | 475 | 986,000 | 950 |
| 1994-04-11 | 472 | 475 | 465 | 467 | 1,463,000 | 934 |
| 1994-04-08 | 472 | 481 | 455 | 477 | 5,476,000 | 954 |
| 1994-04-07 | 475 | 477 | 470 | 477 | 1,861,000 | 954 |
| 1994-04-06 | 480 | 482 | 473 | 473 | 6,724,000 | 946 |
| 1994-04-05 | 460 | 473 | 458 | 471 | 2,288,000 | 942 |
| 1994-04-04 | 460 | 463 | 453 | 456 | 1,350,000 | 912 |
| 1994-04-01 | 470 | 470 | 462 | 463 | 1,825,000 | 926 |
| 1994-03-31 | 465 | 470 | 460 | 463 | 1,694,000 | 926 |
| 1994-03-30 | 450 | 470 | 448 | 470 | 1,946,000 | 940 |
| 1994-03-29 | 471 | 478 | 460 | 460 | 5,376,000 | 920 |
| 1994-03-28 | 469 | 475 | 465 | 466 | 3,996,000 | 932 |
| 1994-03-25 | 460 | 475 | 458 | 470 | 5,256,000 | 940 |
| 1994-03-24 | 448 | 467 | 445 | 467 | 4,494,000 | 934 |
| 1994-03-23 | 452 | 452 | 446 | 448 | 1,252,000 | 896 |
| 1994-03-22 | 458 | 458 | 448 | 448 | 1,199,000 | 896 |
| 1994-03-18 | 461 | 462 | 456 | 456 | 1,832,000 | 912 |
| 1994-03-17 | 463 | 463 | 456 | 461 | 2,316,000 | 922 |
| 1994-03-16 | 453 | 466 | 449 | 462 | 6,483,000 | 924 |
| 1994-03-15 | 452 | 457 | 446 | 452 | 3,617,000 | 904 |
| 1994-03-14 | 449 | 452 | 445 | 447 | 2,593,000 | 894 |
| 1994-03-11 | 442 | 451 | 435 | 444 | 4,747,000 | 888 |
| 1994-03-10 | 430 | 437 | 429 | 437 | 4,485,000 | 874 |
| 1994-03-09 | 427 | 431 | 425 | 430 | 979,000 | 860 |
| 1994-03-08 | 433 | 437 | 427 | 435 | 1,390,000 | 870 |
| 1994-03-07 | 440 | 443 | 421 | 428 | 1,551,000 | 856 |
| 1994-03-04 | 429 | 440 | 427 | 430 | 2,951,000 | 860 |
| 1994-03-03 | 430 | 435 | 423 | 426 | 5,349,000 | 852 |
| 1994-03-02 | 435 | 443 | 423 | 425 | 3,637,000 | 850 |
| 1994-03-01 | 413 | 438 | 413 | 438 | 3,920,000 | 876 |
| 1994-02-28 | 419 | 419 | 410 | 410 | 873,000 | 820 |
| 1994-02-25 | 407 | 420 | 402 | 416 | 1,204,000 | 832 |
| 1994-02-24 | 402 | 415 | 402 | 408 | 936,000 | 816 |
| 1994-02-23 | 399 | 402 | 395 | 400 | 543,000 | 800 |
| 1994-02-22 | 410 | 410 | 396 | 396 | 1,158,000 | 792 |
| 1994-02-21 | 386 | 408 | 385 | 407 | 1,003,000 | 814 |
| 1994-02-18 | 385 | 396 | 385 | 396 | 794,000 | 792 |
| 1994-02-17 | 400 | 400 | 390 | 390 | 568,000 | 780 |
| 1994-02-16 | 408 | 410 | 399 | 400 | 1,079,000 | 800 |
| 1994-02-15 | 391 | 399 | 391 | 398 | 1,876,000 | 796 |
| 1994-02-14 | 414 | 417 | 410 | 414 | 809,000 | 828 |
| 1994-02-10 | 422 | 429 | 419 | 429 | 1,962,000 | 858 |
| 1994-02-09 | 442 | 444 | 420 | 427 | 2,052,000 | 854 |
| 1994-02-08 | 445 | 452 | 438 | 441 | 2,601,000 | 882 |
| 1994-02-07 | 438 | 443 | 437 | 440 | 1,072,000 | 880 |
| 1994-02-04 | 442 | 445 | 436 | 443 | 1,621,000 | 886 |
| 1994-02-03 | 461 | 465 | 438 | 440 | 4,876,000 | 880 |
| 1994-02-02 | 448 | 470 | 448 | 456 | 13,515,000 | 912 |
| 1994-02-01 | 425 | 464 | 422 | 457 | 15,840,000 | 914 |
| 1994-01-31 | 421 | 425 | 420 | 420 | 4,540,000 | 840 |
| 1994-01-28 | 398 | 403 | 396 | 401 | 810,000 | 802 |
| 1994-01-27 | 418 | 418 | 403 | 403 | 2,180,000 | 806 |
| 1994-01-26 | 407 | 415 | 401 | 415 | 1,436,000 | 830 |
| 1994-01-25 | 396 | 404 | 395 | 403 | 1,814,000 | 806 |
| 1994-01-24 | 391 | 399 | 385 | 386 | 3,563,000 | 772 |
| 1994-01-21 | 415 | 421 | 410 | 416 | 1,732,000 | 832 |
| 1994-01-20 | 423 | 423 | 413 | 420 | 2,009,000 | 840 |
| 1994-01-19 | 408 | 424 | 408 | 423 | 4,575,000 | 846 |
| 1994-01-18 | 414 | 415 | 408 | 408 | 1,227,000 | 816 |
| 1994-01-17 | 408 | 419 | 408 | 412 | 1,652,000 | 824 |
| 1994-01-14 | 409 | 420 | 408 | 413 | 2,945,000 | 826 |
| 1994-01-13 | 418 | 422 | 405 | 408 | 3,431,000 | 816 |
| 1994-01-12 | 416 | 430 | 413 | 420 | 10,486,000 | 840 |
| 1994-01-11 | 402 | 425 | 399 | 423 | 8,604,000 | 846 |
| 1994-01-10 | 407 | 407 | 397 | 397 | 3,058,000 | 794 |
| 1994-01-07 | 380 | 404 | 377 | 402 | 7,715,000 | 804 |
| 1994-01-06 | 398 | 405 | 377 | 385 | 6,393,000 | 770 |
| 1994-01-05 | 372 | 399 | 370 | 395 | 8,833,000 | 790 |
| 1994-01-04 | 353 | 369 | 346 | 369 | 3,159,000 | 738 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
