7202 いすゞ自動車(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 487 | 488 | 481 | 481 | 518,000 | 962 |
| 1995-12-28 | 487 | 498 | 485 | 486 | 2,933,000 | 972 |
| 1995-12-27 | 485 | 488 | 481 | 488 | 1,295,000 | 976 |
| 1995-12-26 | 486 | 487 | 478 | 485 | 1,939,000 | 970 |
| 1995-12-25 | 490 | 494 | 485 | 485 | 2,657,000 | 970 |
| 1995-12-22 | 480 | 491 | 480 | 485 | 8,723,000 | 970 |
| 1995-12-21 | 460 | 474 | 458 | 470 | 1,781,000 | 940 |
| 1995-12-20 | 456 | 465 | 454 | 460 | 866,000 | 920 |
| 1995-12-19 | 459 | 463 | 453 | 455 | 873,000 | 910 |
| 1995-12-18 | 467 | 474 | 465 | 466 | 733,000 | 932 |
| 1995-12-15 | 470 | 473 | 466 | 466 | 2,213,000 | 932 |
| 1995-12-14 | 474 | 478 | 469 | 470 | 2,458,000 | 940 |
| 1995-12-13 | 473 | 482 | 471 | 471 | 8,167,000 | 942 |
| 1995-12-12 | 454 | 463 | 450 | 463 | 1,879,000 | 926 |
| 1995-12-11 | 453 | 463 | 450 | 454 | 2,101,000 | 908 |
| 1995-12-08 | 435 | 452 | 435 | 448 | 4,111,000 | 896 |
| 1995-12-07 | 427 | 435 | 425 | 435 | 2,208,000 | 870 |
| 1995-12-06 | 421 | 423 | 420 | 422 | 1,136,000 | 844 |
| 1995-12-05 | 423 | 423 | 418 | 420 | 768,000 | 840 |
| 1995-12-04 | 424 | 429 | 419 | 420 | 1,107,000 | 840 |
| 1995-12-01 | 423 | 423 | 418 | 419 | 956,000 | 838 |
| 1995-11-30 | 417 | 421 | 417 | 420 | 721,000 | 840 |
| 1995-11-29 | 418 | 419 | 415 | 416 | 712,000 | 832 |
| 1995-11-28 | 420 | 421 | 418 | 419 | 920,000 | 838 |
| 1995-11-27 | 417 | 424 | 417 | 420 | 1,522,000 | 840 |
| 1995-11-24 | 422 | 422 | 415 | 420 | 844,000 | 840 |
| 1995-11-22 | 421 | 421 | 416 | 420 | 522,000 | 840 |
| 1995-11-21 | 417 | 423 | 416 | 422 | 734,000 | 844 |
| 1995-11-20 | 416 | 420 | 416 | 417 | 525,000 | 834 |
| 1995-11-17 | 413 | 418 | 409 | 418 | 548,000 | 836 |
| 1995-11-16 | 408 | 414 | 406 | 413 | 528,000 | 826 |
| 1995-11-15 | 413 | 415 | 406 | 409 | 623,000 | 818 |
| 1995-11-14 | 408 | 409 | 403 | 406 | 382,000 | 812 |
| 1995-11-13 | 410 | 412 | 406 | 410 | 316,000 | 820 |
| 1995-11-10 | 413 | 415 | 410 | 411 | 502,000 | 822 |
| 1995-11-09 | 415 | 418 | 413 | 413 | 292,000 | 826 |
| 1995-11-08 | 415 | 418 | 413 | 414 | 316,000 | 828 |
| 1995-11-07 | 424 | 425 | 416 | 416 | 294,000 | 832 |
| 1995-11-06 | 420 | 425 | 416 | 420 | 557,000 | 840 |
| 1995-11-02 | 418 | 425 | 412 | 420 | 685,000 | 840 |
| 1995-11-01 | 415 | 415 | 408 | 413 | 329,000 | 826 |
| 1995-10-31 | 419 | 419 | 406 | 413 | 364,000 | 826 |
| 1995-10-30 | 416 | 422 | 416 | 422 | 255,000 | 844 |
| 1995-10-27 | 421 | 424 | 415 | 415 | 572,000 | 830 |
| 1995-10-26 | 430 | 433 | 424 | 425 | 493,000 | 850 |
| 1995-10-25 | 441 | 443 | 429 | 434 | 493,000 | 868 |
| 1995-10-24 | 445 | 449 | 438 | 441 | 1,521,000 | 882 |
| 1995-10-23 | 429 | 442 | 429 | 442 | 411,000 | 884 |
| 1995-10-20 | 430 | 436 | 426 | 430 | 906,000 | 860 |
| 1995-10-19 | 431 | 436 | 428 | 428 | 720,000 | 856 |
| 1995-10-18 | 436 | 436 | 428 | 430 | 450,000 | 860 |
| 1995-10-17 | 436 | 439 | 427 | 438 | 793,000 | 876 |
| 1995-10-16 | 434 | 439 | 434 | 436 | 347,000 | 872 |
| 1995-10-13 | 438 | 439 | 432 | 435 | 646,000 | 870 |
| 1995-10-12 | 441 | 445 | 432 | 438 | 570,000 | 876 |
| 1995-10-11 | 450 | 453 | 445 | 445 | 462,000 | 890 |
| 1995-10-09 | 460 | 460 | 453 | 453 | 333,000 | 906 |
| 1995-10-06 | 454 | 464 | 450 | 455 | 1,314,000 | 910 |
| 1995-10-05 | 454 | 457 | 450 | 455 | 470,000 | 910 |
| 1995-10-04 | 449 | 458 | 449 | 449 | 410,000 | 898 |
| 1995-10-03 | 445 | 458 | 444 | 458 | 435,000 | 916 |
| 1995-10-02 | 458 | 458 | 445 | 446 | 440,000 | 892 |
| 1995-09-29 | 465 | 469 | 451 | 454 | 488,000 | 908 |
| 1995-09-28 | 468 | 475 | 465 | 469 | 1,398,000 | 938 |
| 1995-09-27 | 464 | 470 | 461 | 468 | 1,381,000 | 936 |
| 1995-09-26 | 451 | 465 | 450 | 464 | 1,037,000 | 928 |
| 1995-09-25 | 458 | 458 | 444 | 446 | 713,000 | 892 |
| 1995-09-22 | 458 | 462 | 452 | 453 | 1,359,000 | 906 |
| 1995-09-21 | 459 | 477 | 459 | 473 | 1,730,000 | 946 |
| 1995-09-20 | 469 | 473 | 446 | 459 | 1,188,000 | 918 |
| 1995-09-19 | 463 | 468 | 458 | 464 | 765,000 | 928 |
| 1995-09-18 | 485 | 487 | 465 | 468 | 1,295,000 | 936 |
| 1995-09-14 | 493 | 493 | 478 | 483 | 1,583,000 | 966 |
| 1995-09-13 | 483 | 493 | 475 | 493 | 2,452,000 | 986 |
| 1995-09-12 | 490 | 495 | 474 | 480 | 1,976,000 | 960 |
| 1995-09-11 | 478 | 494 | 477 | 490 | 4,186,000 | 980 |
| 1995-09-08 | 471 | 481 | 460 | 475 | 7,934,000 | 950 |
| 1995-09-07 | 454 | 460 | 450 | 456 | 2,356,000 | 912 |
| 1995-09-06 | 465 | 471 | 443 | 445 | 7,107,000 | 890 |
| 1995-09-05 | 431 | 468 | 428 | 466 | 4,845,000 | 932 |
| 1995-09-04 | 436 | 439 | 420 | 426 | 766,000 | 852 |
| 1995-09-01 | 410 | 439 | 410 | 439 | 1,881,000 | 878 |
| 1995-08-31 | 420 | 423 | 410 | 420 | 438,000 | 840 |
| 1995-08-30 | 434 | 434 | 420 | 421 | 625,000 | 842 |
| 1995-08-29 | 416 | 429 | 414 | 428 | 661,000 | 856 |
| 1995-08-28 | 417 | 420 | 410 | 411 | 653,000 | 822 |
| 1995-08-25 | 430 | 430 | 419 | 423 | 558,000 | 846 |
| 1995-08-24 | 420 | 430 | 415 | 430 | 723,000 | 860 |
| 1995-08-23 | 434 | 438 | 420 | 421 | 692,000 | 842 |
| 1995-08-22 | 423 | 434 | 420 | 433 | 783,000 | 866 |
| 1995-08-21 | 433 | 433 | 420 | 424 | 972,000 | 848 |
| 1995-08-18 | 439 | 444 | 434 | 435 | 1,241,000 | 870 |
| 1995-08-17 | 447 | 462 | 445 | 449 | 5,843,000 | 898 |
| 1995-08-16 | 428 | 460 | 423 | 447 | 5,189,000 | 894 |
| 1995-08-15 | 376 | 390 | 375 | 388 | 924,000 | 776 |
| 1995-08-14 | 373 | 380 | 373 | 375 | 422,000 | 750 |
| 1995-08-11 | 368 | 368 | 360 | 363 | 566,000 | 726 |
| 1995-08-10 | 360 | 366 | 356 | 360 | 275,000 | 720 |
| 1995-08-09 | 361 | 368 | 360 | 366 | 228,000 | 732 |
| 1995-08-08 | 365 | 367 | 359 | 366 | 503,000 | 732 |
| 1995-08-07 | 378 | 378 | 364 | 364 | 535,000 | 728 |
| 1995-08-04 | 365 | 370 | 362 | 368 | 283,000 | 736 |
| 1995-08-03 | 359 | 385 | 359 | 367 | 994,000 | 734 |
| 1995-08-02 | 350 | 364 | 348 | 353 | 876,000 | 706 |
| 1995-08-01 | 354 | 354 | 345 | 346 | 549,000 | 692 |
| 1995-07-31 | 356 | 367 | 352 | 354 | 448,000 | 708 |
| 1995-07-28 | 360 | 361 | 355 | 356 | 541,000 | 712 |
| 1995-07-27 | 359 | 362 | 355 | 360 | 497,000 | 720 |
| 1995-07-26 | 357 | 363 | 356 | 360 | 484,000 | 720 |
| 1995-07-25 | 369 | 370 | 352 | 352 | 689,000 | 704 |
| 1995-07-24 | 384 | 384 | 370 | 373 | 386,000 | 746 |
| 1995-07-21 | 375 | 379 | 371 | 379 | 752,000 | 758 |
| 1995-07-20 | 369 | 379 | 363 | 375 | 586,000 | 750 |
| 1995-07-19 | 380 | 381 | 370 | 379 | 683,000 | 758 |
| 1995-07-18 | 405 | 406 | 390 | 390 | 598,000 | 780 |
| 1995-07-17 | 400 | 405 | 395 | 400 | 867,000 | 800 |
| 1995-07-14 | 408 | 408 | 397 | 400 | 1,651,000 | 800 |
| 1995-07-13 | 397 | 409 | 392 | 409 | 1,995,000 | 818 |
| 1995-07-12 | 392 | 400 | 390 | 392 | 1,588,000 | 784 |
| 1995-07-11 | 381 | 385 | 367 | 382 | 1,867,000 | 764 |
| 1995-07-10 | 390 | 398 | 385 | 388 | 2,606,000 | 776 |
| 1995-07-07 | 352 | 372 | 348 | 368 | 2,975,000 | 736 |
| 1995-07-06 | 329 | 340 | 329 | 340 | 1,301,000 | 680 |
| 1995-07-05 | 326 | 328 | 320 | 322 | 744,000 | 644 |
| 1995-07-04 | 321 | 327 | 315 | 327 | 468,000 | 654 |
| 1995-07-03 | 314 | 314 | 306 | 312 | 311,000 | 624 |
| 1995-06-30 | 325 | 327 | 315 | 315 | 570,000 | 630 |
| 1995-06-29 | 335 | 339 | 326 | 329 | 2,184,000 | 658 |
| 1995-06-28 | 305 | 316 | 305 | 315 | 693,000 | 630 |
| 1995-06-27 | 316 | 316 | 309 | 309 | 420,000 | 618 |
| 1995-06-26 | 329 | 334 | 311 | 311 | 660,000 | 622 |
| 1995-06-23 | 311 | 324 | 310 | 324 | 412,000 | 648 |
| 1995-06-22 | 307 | 310 | 304 | 310 | 724,000 | 620 |
| 1995-06-21 | 309 | 315 | 305 | 310 | 708,000 | 620 |
| 1995-06-20 | 313 | 317 | 302 | 304 | 448,000 | 608 |
| 1995-06-19 | 306 | 313 | 306 | 308 | 436,000 | 616 |
| 1995-06-16 | 322 | 329 | 306 | 306 | 953,000 | 612 |
| 1995-06-15 | 308 | 318 | 300 | 312 | 1,081,000 | 624 |
| 1995-06-14 | 301 | 308 | 299 | 307 | 545,000 | 614 |
| 1995-06-13 | 309 | 314 | 298 | 298 | 747,000 | 596 |
| 1995-06-12 | 320 | 320 | 302 | 309 | 540,000 | 618 |
| 1995-06-09 | 326 | 332 | 320 | 325 | 1,861,000 | 650 |
| 1995-06-08 | 344 | 344 | 339 | 341 | 238,000 | 682 |
| 1995-06-07 | 345 | 350 | 341 | 343 | 260,000 | 686 |
| 1995-06-06 | 354 | 355 | 340 | 344 | 372,000 | 688 |
| 1995-06-05 | 356 | 359 | 350 | 355 | 224,000 | 710 |
| 1995-06-02 | 351 | 365 | 351 | 352 | 527,000 | 704 |
| 1995-06-01 | 356 | 356 | 346 | 346 | 322,000 | 692 |
| 1995-05-31 | 359 | 360 | 345 | 346 | 437,000 | 692 |
| 1995-05-30 | 354 | 363 | 353 | 360 | 223,000 | 720 |
| 1995-05-29 | 350 | 359 | 350 | 359 | 297,000 | 718 |
| 1995-05-26 | 341 | 364 | 337 | 364 | 508,000 | 728 |
| 1995-05-25 | 365 | 366 | 345 | 346 | 354,000 | 692 |
| 1995-05-24 | 355 | 366 | 353 | 366 | 807,000 | 732 |
| 1995-05-23 | 354 | 354 | 347 | 353 | 332,000 | 706 |
| 1995-05-22 | 350 | 355 | 346 | 355 | 262,000 | 710 |
| 1995-05-19 | 351 | 356 | 347 | 353 | 842,000 | 706 |
| 1995-05-18 | 369 | 369 | 360 | 360 | 355,000 | 720 |
| 1995-05-17 | 362 | 367 | 360 | 367 | 399,000 | 734 |
| 1995-05-16 | 368 | 369 | 360 | 362 | 400,000 | 724 |
| 1995-05-15 | 369 | 369 | 363 | 366 | 581,000 | 732 |
| 1995-05-12 | 368 | 374 | 366 | 369 | 1,633,000 | 738 |
| 1995-05-11 | 376 | 376 | 370 | 371 | 264,000 | 742 |
| 1995-05-10 | 385 | 389 | 376 | 376 | 644,000 | 752 |
| 1995-05-09 | 401 | 403 | 386 | 386 | 350,000 | 772 |
| 1995-05-08 | 407 | 407 | 395 | 400 | 439,000 | 800 |
| 1995-05-02 | 400 | 407 | 395 | 402 | 709,000 | 804 |
| 1995-05-01 | 397 | 401 | 395 | 399 | 252,000 | 798 |
| 1995-04-28 | 400 | 404 | 392 | 392 | 796,000 | 784 |
| 1995-04-27 | 405 | 405 | 395 | 400 | 303,000 | 800 |
| 1995-04-26 | 393 | 402 | 393 | 400 | 317,000 | 800 |
| 1995-04-25 | 405 | 412 | 399 | 399 | 579,000 | 798 |
| 1995-04-24 | 410 | 413 | 402 | 405 | 271,000 | 810 |
| 1995-04-21 | 407 | 409 | 405 | 409 | 408,000 | 818 |
| 1995-04-20 | 395 | 402 | 393 | 400 | 693,000 | 800 |
| 1995-04-19 | 380 | 393 | 376 | 389 | 323,000 | 778 |
| 1995-04-18 | 385 | 387 | 381 | 381 | 631,000 | 762 |
| 1995-04-17 | 383 | 390 | 380 | 390 | 429,000 | 780 |
| 1995-04-14 | 395 | 399 | 383 | 383 | 678,000 | 766 |
| 1995-04-13 | 395 | 399 | 391 | 393 | 429,000 | 786 |
| 1995-04-12 | 399 | 399 | 391 | 392 | 558,000 | 784 |
| 1995-04-11 | 399 | 400 | 392 | 396 | 203,000 | 792 |
| 1995-04-10 | 386 | 395 | 385 | 395 | 350,000 | 790 |
| 1995-04-07 | 390 | 393 | 385 | 385 | 949,000 | 770 |
| 1995-04-06 | 390 | 393 | 385 | 390 | 410,000 | 780 |
| 1995-04-05 | 395 | 395 | 385 | 390 | 308,000 | 780 |
| 1995-04-04 | 391 | 395 | 375 | 395 | 711,000 | 790 |
| 1995-04-03 | 382 | 391 | 375 | 391 | 727,000 | 782 |
| 1995-03-31 | 417 | 422 | 406 | 407 | 962,000 | 814 |
| 1995-03-30 | 410 | 412 | 407 | 409 | 264,000 | 818 |
| 1995-03-29 | 409 | 415 | 409 | 414 | 1,677,000 | 828 |
| 1995-03-28 | 393 | 405 | 393 | 405 | 1,264,000 | 810 |
| 1995-03-27 | 383 | 390 | 380 | 388 | 442,000 | 776 |
| 1995-03-24 | 370 | 380 | 360 | 380 | 810,000 | 760 |
| 1995-03-23 | 382 | 385 | 367 | 370 | 668,000 | 740 |
| 1995-03-22 | 390 | 398 | 381 | 386 | 673,000 | 772 |
| 1995-03-20 | 389 | 395 | 385 | 393 | 596,000 | 786 |
| 1995-03-17 | 409 | 410 | 398 | 399 | 507,000 | 798 |
| 1995-03-16 | 408 | 411 | 402 | 404 | 501,000 | 808 |
| 1995-03-15 | 403 | 417 | 403 | 412 | 565,000 | 824 |
| 1995-03-14 | 415 | 415 | 405 | 405 | 335,000 | 810 |
| 1995-03-13 | 416 | 420 | 406 | 420 | 434,000 | 840 |
| 1995-03-10 | 424 | 449 | 411 | 411 | 2,149,000 | 822 |
| 1995-03-09 | 423 | 426 | 419 | 421 | 318,000 | 842 |
| 1995-03-08 | 427 | 428 | 415 | 416 | 383,000 | 832 |
| 1995-03-07 | 436 | 436 | 426 | 427 | 297,000 | 854 |
| 1995-03-06 | 425 | 439 | 425 | 435 | 4,904,000 | 870 |
| 1995-03-03 | 424 | 434 | 423 | 426 | 205,000 | 852 |
| 1995-03-02 | 416 | 435 | 415 | 425 | 369,000 | 850 |
| 1995-03-01 | 416 | 419 | 400 | 406 | 795,000 | 812 |
| 1995-02-28 | 411 | 420 | 410 | 415 | 868,000 | 830 |
| 1995-02-27 | 400 | 407 | 388 | 401 | 828,000 | 802 |
| 1995-02-24 | 430 | 436 | 425 | 425 | 509,000 | 850 |
| 1995-02-23 | 434 | 437 | 422 | 425 | 424,000 | 850 |
| 1995-02-22 | 435 | 439 | 433 | 433 | 475,000 | 866 |
| 1995-02-21 | 431 | 440 | 431 | 432 | 525,000 | 864 |
| 1995-02-20 | 438 | 438 | 429 | 431 | 429,000 | 862 |
| 1995-02-17 | 429 | 445 | 429 | 433 | 1,097,000 | 866 |
| 1995-02-16 | 444 | 444 | 431 | 439 | 881,000 | 878 |
| 1995-02-15 | 449 | 450 | 441 | 445 | 389,000 | 890 |
| 1995-02-14 | 452 | 453 | 448 | 450 | 622,000 | 900 |
| 1995-02-13 | 459 | 459 | 452 | 452 | 160,000 | 904 |
| 1995-02-10 | 448 | 455 | 446 | 455 | 625,000 | 910 |
| 1995-02-09 | 455 | 455 | 446 | 446 | 165,000 | 892 |
| 1995-02-08 | 454 | 456 | 447 | 451 | 574,000 | 902 |
| 1995-02-07 | 465 | 465 | 452 | 452 | 365,000 | 904 |
| 1995-02-06 | 462 | 469 | 460 | 460 | 246,000 | 920 |
| 1995-02-03 | 465 | 466 | 460 | 460 | 223,000 | 920 |
| 1995-02-02 | 465 | 472 | 461 | 465 | 383,000 | 930 |
| 1995-02-01 | 464 | 475 | 461 | 470 | 479,000 | 940 |
| 1995-01-31 | 479 | 483 | 459 | 459 | 553,000 | 918 |
| 1995-01-30 | 460 | 490 | 460 | 476 | 736,000 | 952 |
| 1995-01-27 | 456 | 460 | 450 | 455 | 721,000 | 910 |
| 1995-01-26 | 460 | 464 | 451 | 451 | 461,000 | 902 |
| 1995-01-25 | 455 | 465 | 452 | 456 | 535,000 | 912 |
| 1995-01-24 | 445 | 450 | 437 | 445 | 1,182,000 | 890 |
| 1995-01-23 | 466 | 468 | 441 | 447 | 1,156,000 | 894 |
| 1995-01-20 | 460 | 473 | 460 | 465 | 1,072,000 | 930 |
| 1995-01-19 | 482 | 485 | 465 | 465 | 460,000 | 930 |
| 1995-01-18 | 487 | 489 | 481 | 487 | 281,000 | 974 |
| 1995-01-17 | 485 | 493 | 485 | 490 | 186,000 | 980 |
| 1995-01-13 | 497 | 498 | 487 | 490 | 1,477,000 | 980 |
| 1995-01-12 | 502 | 502 | 495 | 497 | 381,000 | 994 |
| 1995-01-11 | 500 | 502 | 497 | 497 | 422,000 | 994 |
| 1995-01-10 | 495 | 503 | 495 | 499 | 478,000 | 998 |
| 1995-01-09 | 501 | 503 | 496 | 499 | 432,000 | 998 |
| 1995-01-06 | 508 | 508 | 501 | 503 | 713,000 | 1,006 |
| 1995-01-05 | 506 | 510 | 502 | 508 | 1,582,000 | 1,016 |
| 1995-01-04 | 501 | 505 | 500 | 500 | 254,000 | 1,000 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
