7202 いすゞ自動車(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 191 | 203 | 185 | 203 | 200,000 | 406 |
| 1997-12-29 | 175 | 181 | 175 | 181 | 506,000 | 362 |
| 1997-12-26 | 198 | 201 | 185 | 188 | 630,000 | 376 |
| 1997-12-25 | 188 | 205 | 188 | 196 | 837,000 | 392 |
| 1997-12-24 | 190 | 190 | 180 | 186 | 815,000 | 372 |
| 1997-12-22 | 190 | 191 | 175 | 175 | 1,047,000 | 350 |
| 1997-12-19 | 198 | 200 | 190 | 190 | 1,024,000 | 380 |
| 1997-12-18 | 210 | 214 | 200 | 201 | 902,000 | 402 |
| 1997-12-17 | 204 | 211 | 197 | 210 | 912,000 | 420 |
| 1997-12-16 | 200 | 202 | 193 | 199 | 865,000 | 398 |
| 1997-12-15 | 200 | 202 | 189 | 191 | 1,551,000 | 382 |
| 1997-12-12 | 216 | 217 | 202 | 208 | 2,431,000 | 416 |
| 1997-12-11 | 221 | 222 | 213 | 216 | 613,000 | 432 |
| 1997-12-10 | 221 | 225 | 220 | 222 | 319,000 | 444 |
| 1997-12-09 | 226 | 227 | 219 | 225 | 932,000 | 450 |
| 1997-12-08 | 230 | 240 | 220 | 220 | 399,000 | 440 |
| 1997-12-05 | 231 | 234 | 220 | 226 | 780,000 | 452 |
| 1997-12-04 | 233 | 235 | 212 | 216 | 870,000 | 432 |
| 1997-12-03 | 245 | 245 | 238 | 238 | 628,000 | 476 |
| 1997-12-02 | 245 | 248 | 241 | 245 | 259,000 | 490 |
| 1997-12-01 | 240 | 250 | 238 | 250 | 769,000 | 500 |
| 1997-11-28 | 242 | 245 | 241 | 244 | 919,000 | 488 |
| 1997-11-27 | 241 | 245 | 240 | 245 | 692,000 | 490 |
| 1997-11-26 | 235 | 245 | 231 | 241 | 497,000 | 482 |
| 1997-11-25 | 232 | 242 | 225 | 231 | 1,305,000 | 462 |
| 1997-11-21 | 258 | 260 | 256 | 257 | 359,000 | 514 |
| 1997-11-20 | 247 | 260 | 242 | 256 | 494,000 | 512 |
| 1997-11-19 | 254 | 257 | 240 | 242 | 632,000 | 484 |
| 1997-11-18 | 252 | 265 | 250 | 258 | 741,000 | 516 |
| 1997-11-17 | 246 | 268 | 246 | 252 | 1,297,000 | 504 |
| 1997-11-14 | 245 | 250 | 241 | 245 | 1,501,000 | 490 |
| 1997-11-13 | 250 | 259 | 249 | 258 | 1,314,000 | 516 |
| 1997-11-12 | 255 | 271 | 250 | 253 | 1,803,000 | 506 |
| 1997-11-11 | 250 | 257 | 249 | 250 | 775,000 | 500 |
| 1997-11-10 | 250 | 255 | 247 | 249 | 777,000 | 498 |
| 1997-11-07 | 259 | 260 | 248 | 250 | 1,407,000 | 500 |
| 1997-11-06 | 262 | 266 | 259 | 259 | 1,296,000 | 518 |
| 1997-11-05 | 278 | 278 | 262 | 262 | 1,432,000 | 524 |
| 1997-11-04 | 283 | 293 | 279 | 280 | 761,000 | 560 |
| 1997-10-31 | 285 | 286 | 279 | 282 | 1,123,000 | 564 |
| 1997-10-30 | 304 | 304 | 287 | 289 | 496,000 | 578 |
| 1997-10-29 | 301 | 310 | 296 | 309 | 786,000 | 618 |
| 1997-10-28 | 287 | 300 | 285 | 292 | 784,000 | 584 |
| 1997-10-27 | 292 | 295 | 288 | 290 | 607,000 | 580 |
| 1997-10-24 | 286 | 296 | 286 | 295 | 1,608,000 | 590 |
| 1997-10-23 | 302 | 303 | 290 | 290 | 619,000 | 580 |
| 1997-10-22 | 280 | 302 | 280 | 302 | 618,000 | 604 |
| 1997-10-21 | 284 | 285 | 272 | 272 | 556,000 | 544 |
| 1997-10-20 | 285 | 286 | 278 | 284 | 612,000 | 568 |
| 1997-10-17 | 292 | 293 | 287 | 288 | 856,000 | 576 |
| 1997-10-16 | 294 | 296 | 288 | 291 | 756,000 | 582 |
| 1997-10-15 | 305 | 305 | 288 | 294 | 757,000 | 588 |
| 1997-10-14 | 302 | 309 | 295 | 305 | 474,000 | 610 |
| 1997-10-13 | 300 | 304 | 295 | 301 | 516,000 | 602 |
| 1997-10-09 | 306 | 308 | 297 | 303 | 683,000 | 606 |
| 1997-10-08 | 300 | 307 | 300 | 301 | 257,000 | 602 |
| 1997-10-07 | 300 | 308 | 300 | 300 | 452,000 | 600 |
| 1997-10-06 | 295 | 301 | 290 | 290 | 601,000 | 580 |
| 1997-10-03 | 300 | 308 | 299 | 299 | 573,000 | 598 |
| 1997-10-02 | 316 | 316 | 297 | 300 | 634,000 | 600 |
| 1997-10-01 | 320 | 320 | 311 | 318 | 403,000 | 636 |
| 1997-09-30 | 323 | 333 | 321 | 321 | 401,000 | 642 |
| 1997-09-29 | 330 | 331 | 321 | 323 | 566,000 | 646 |
| 1997-09-26 | 340 | 343 | 328 | 328 | 1,037,000 | 656 |
| 1997-09-25 | 355 | 357 | 341 | 348 | 392,000 | 696 |
| 1997-09-24 | 366 | 369 | 362 | 365 | 536,000 | 730 |
| 1997-09-22 | 359 | 365 | 355 | 361 | 985,000 | 722 |
| 1997-09-19 | 353 | 360 | 347 | 360 | 598,000 | 720 |
| 1997-09-18 | 339 | 345 | 335 | 340 | 838,000 | 680 |
| 1997-09-17 | 355 | 356 | 335 | 344 | 822,000 | 688 |
| 1997-09-16 | 348 | 356 | 345 | 352 | 576,000 | 704 |
| 1997-09-12 | 360 | 360 | 340 | 343 | 2,184,000 | 686 |
| 1997-09-11 | 369 | 369 | 358 | 361 | 421,000 | 722 |
| 1997-09-10 | 370 | 371 | 361 | 371 | 497,000 | 742 |
| 1997-09-09 | 374 | 374 | 366 | 368 | 1,475,000 | 736 |
| 1997-09-08 | 374 | 389 | 374 | 379 | 1,156,000 | 758 |
| 1997-09-05 | 351 | 359 | 351 | 359 | 177,000 | 718 |
| 1997-09-04 | 359 | 359 | 346 | 350 | 595,000 | 700 |
| 1997-09-03 | 359 | 365 | 356 | 362 | 606,000 | 724 |
| 1997-09-02 | 343 | 361 | 340 | 359 | 565,000 | 718 |
| 1997-09-01 | 343 | 350 | 340 | 343 | 548,000 | 686 |
| 1997-08-29 | 340 | 341 | 335 | 340 | 1,024,000 | 680 |
| 1997-08-28 | 349 | 350 | 345 | 345 | 362,000 | 690 |
| 1997-08-27 | 351 | 353 | 344 | 344 | 628,000 | 688 |
| 1997-08-26 | 360 | 368 | 351 | 355 | 455,000 | 710 |
| 1997-08-25 | 360 | 361 | 355 | 358 | 543,000 | 716 |
| 1997-08-22 | 351 | 353 | 340 | 340 | 507,000 | 680 |
| 1997-08-21 | 360 | 364 | 357 | 363 | 704,000 | 726 |
| 1997-08-20 | 350 | 358 | 350 | 357 | 431,000 | 714 |
| 1997-08-19 | 359 | 365 | 350 | 350 | 425,000 | 700 |
| 1997-08-18 | 351 | 357 | 348 | 357 | 695,000 | 714 |
| 1997-08-15 | 357 | 365 | 355 | 360 | 1,633,000 | 720 |
| 1997-08-14 | 355 | 357 | 352 | 355 | 500,000 | 710 |
| 1997-08-13 | 355 | 358 | 350 | 351 | 626,000 | 702 |
| 1997-08-12 | 355 | 361 | 350 | 355 | 595,000 | 710 |
| 1997-08-11 | 368 | 369 | 340 | 340 | 1,102,000 | 680 |
| 1997-08-08 | 380 | 381 | 370 | 378 | 1,538,000 | 756 |
| 1997-08-07 | 400 | 405 | 390 | 390 | 570,000 | 780 |
| 1997-08-06 | 392 | 399 | 390 | 399 | 553,000 | 798 |
| 1997-08-05 | 400 | 404 | 391 | 395 | 561,000 | 790 |
| 1997-08-04 | 410 | 410 | 400 | 405 | 647,000 | 810 |
| 1997-08-01 | 418 | 418 | 405 | 405 | 778,000 | 810 |
| 1997-07-31 | 422 | 422 | 415 | 418 | 574,000 | 836 |
| 1997-07-30 | 427 | 428 | 424 | 424 | 1,047,000 | 848 |
| 1997-07-29 | 420 | 432 | 420 | 425 | 1,356,000 | 850 |
| 1997-07-28 | 406 | 416 | 406 | 415 | 595,000 | 830 |
| 1997-07-25 | 409 | 409 | 405 | 408 | 370,000 | 816 |
| 1997-07-24 | 407 | 410 | 405 | 407 | 736,000 | 814 |
| 1997-07-23 | 402 | 405 | 397 | 404 | 720,000 | 808 |
| 1997-07-22 | 400 | 403 | 395 | 398 | 646,000 | 796 |
| 1997-07-18 | 399 | 401 | 397 | 400 | 753,000 | 800 |
| 1997-07-17 | 392 | 400 | 391 | 398 | 768,000 | 796 |
| 1997-07-16 | 402 | 407 | 385 | 393 | 1,677,000 | 786 |
| 1997-07-15 | 404 | 408 | 403 | 403 | 502,000 | 806 |
| 1997-07-14 | 416 | 420 | 400 | 408 | 1,749,000 | 816 |
| 1997-07-11 | 435 | 435 | 417 | 421 | 5,855,000 | 842 |
| 1997-07-10 | 450 | 450 | 431 | 435 | 6,987,000 | 870 |
| 1997-07-09 | 390 | 390 | 382 | 387 | 1,210,000 | 774 |
| 1997-07-08 | 380 | 383 | 377 | 380 | 663,000 | 760 |
| 1997-07-07 | 389 | 389 | 380 | 380 | 1,098,000 | 760 |
| 1997-07-04 | 390 | 390 | 383 | 383 | 845,000 | 766 |
| 1997-07-03 | 394 | 394 | 390 | 392 | 818,000 | 784 |
| 1997-07-02 | 390 | 394 | 386 | 394 | 741,000 | 788 |
| 1997-07-01 | 394 | 394 | 385 | 392 | 957,000 | 784 |
| 1997-06-30 | 393 | 395 | 390 | 395 | 1,774,000 | 790 |
| 1997-06-27 | 395 | 397 | 392 | 395 | 1,979,000 | 790 |
| 1997-06-26 | 399 | 400 | 396 | 396 | 1,367,000 | 792 |
| 1997-06-25 | 396 | 402 | 396 | 399 | 2,703,000 | 798 |
| 1997-06-24 | 402 | 403 | 397 | 398 | 1,767,000 | 796 |
| 1997-06-23 | 400 | 404 | 400 | 402 | 399,000 | 804 |
| 1997-06-20 | 392 | 401 | 391 | 400 | 2,128,000 | 800 |
| 1997-06-19 | 407 | 410 | 394 | 394 | 1,259,000 | 788 |
| 1997-06-18 | 409 | 413 | 408 | 412 | 614,000 | 824 |
| 1997-06-17 | 410 | 411 | 404 | 409 | 1,028,000 | 818 |
| 1997-06-16 | 415 | 416 | 410 | 411 | 965,000 | 822 |
| 1997-06-13 | 412 | 415 | 405 | 410 | 3,925,000 | 820 |
| 1997-06-12 | 420 | 422 | 405 | 414 | 2,270,000 | 828 |
| 1997-06-11 | 432 | 432 | 423 | 424 | 1,084,000 | 848 |
| 1997-06-10 | 427 | 435 | 423 | 427 | 888,000 | 854 |
| 1997-06-09 | 436 | 438 | 425 | 426 | 998,000 | 852 |
| 1997-06-06 | 431 | 431 | 417 | 423 | 1,276,000 | 846 |
| 1997-06-05 | 435 | 441 | 431 | 431 | 2,274,000 | 862 |
| 1997-06-04 | 439 | 443 | 431 | 433 | 3,456,000 | 866 |
| 1997-06-03 | 448 | 454 | 443 | 443 | 2,898,000 | 886 |
| 1997-06-02 | 445 | 453 | 445 | 453 | 512,000 | 906 |
| 1997-05-30 | 460 | 460 | 447 | 447 | 1,437,000 | 894 |
| 1997-05-29 | 456 | 459 | 451 | 452 | 1,076,000 | 904 |
| 1997-05-28 | 478 | 478 | 464 | 476 | 2,350,000 | 952 |
| 1997-05-27 | 490 | 494 | 469 | 474 | 356,000 | 948 |
| 1997-05-26 | 488 | 493 | 488 | 490 | 483,000 | 980 |
| 1997-05-23 | 492 | 493 | 488 | 491 | 489,000 | 982 |
| 1997-05-22 | 494 | 494 | 478 | 492 | 1,601,000 | 984 |
| 1997-05-21 | 476 | 495 | 476 | 495 | 1,004,000 | 990 |
| 1997-05-20 | 499 | 500 | 487 | 491 | 563,000 | 982 |
| 1997-05-19 | 495 | 499 | 493 | 494 | 671,000 | 988 |
| 1997-05-16 | 498 | 503 | 495 | 503 | 574,000 | 1,006 |
| 1997-05-15 | 501 | 501 | 492 | 498 | 460,000 | 996 |
| 1997-05-14 | 502 | 505 | 501 | 504 | 233,000 | 1,008 |
| 1997-05-13 | 518 | 522 | 505 | 505 | 1,049,000 | 1,010 |
| 1997-05-12 | 496 | 520 | 490 | 515 | 699,000 | 1,030 |
| 1997-05-09 | 522 | 522 | 485 | 498 | 1,729,000 | 996 |
| 1997-05-08 | 516 | 516 | 506 | 512 | 1,291,000 | 1,024 |
| 1997-05-07 | 522 | 527 | 500 | 506 | 727,000 | 1,012 |
| 1997-05-06 | 514 | 531 | 500 | 525 | 1,198,000 | 1,050 |
| 1997-05-02 | 495 | 499 | 494 | 499 | 1,338,000 | 998 |
| 1997-05-01 | 482 | 496 | 482 | 491 | 2,211,000 | 982 |
| 1997-04-30 | 478 | 478 | 474 | 477 | 606,000 | 954 |
| 1997-04-28 | 480 | 485 | 471 | 473 | 4,421,000 | 946 |
| 1997-04-25 | 463 | 480 | 462 | 479 | 772,000 | 958 |
| 1997-04-24 | 474 | 478 | 468 | 468 | 2,209,000 | 936 |
| 1997-04-23 | 470 | 480 | 470 | 478 | 727,000 | 956 |
| 1997-04-22 | 462 | 474 | 461 | 461 | 919,000 | 922 |
| 1997-04-21 | 450 | 459 | 447 | 458 | 1,212,000 | 916 |
| 1997-04-18 | 445 | 450 | 441 | 447 | 1,520,000 | 894 |
| 1997-04-17 | 443 | 447 | 443 | 445 | 997,000 | 890 |
| 1997-04-16 | 457 | 462 | 447 | 450 | 1,155,000 | 900 |
| 1997-04-15 | 458 | 466 | 458 | 460 | 1,533,000 | 920 |
| 1997-04-14 | 455 | 459 | 450 | 458 | 854,000 | 916 |
| 1997-04-11 | 455 | 468 | 455 | 456 | 1,450,000 | 912 |
| 1997-04-10 | 462 | 470 | 454 | 456 | 1,188,000 | 912 |
| 1997-04-09 | 451 | 468 | 451 | 457 | 1,050,000 | 914 |
| 1997-04-08 | 444 | 463 | 444 | 451 | 1,208,000 | 902 |
| 1997-04-07 | 467 | 469 | 441 | 443 | 743,000 | 886 |
| 1997-04-04 | 466 | 475 | 457 | 464 | 1,185,000 | 928 |
| 1997-04-03 | 470 | 480 | 462 | 466 | 664,000 | 932 |
| 1997-04-02 | 469 | 485 | 465 | 480 | 1,066,000 | 960 |
| 1997-04-01 | 455 | 465 | 446 | 465 | 970,000 | 930 |
| 1997-03-31 | 464 | 474 | 455 | 455 | 470,000 | 910 |
| 1997-03-28 | 460 | 467 | 456 | 466 | 424,000 | 932 |
| 1997-03-27 | 481 | 482 | 460 | 470 | 1,024,000 | 940 |
| 1997-03-26 | 463 | 485 | 463 | 476 | 1,891,000 | 952 |
| 1997-03-25 | 457 | 470 | 455 | 460 | 1,405,000 | 920 |
| 1997-03-24 | 487 | 488 | 450 | 450 | 1,196,000 | 900 |
| 1997-03-21 | 480 | 485 | 479 | 484 | 983,000 | 968 |
| 1997-03-19 | 476 | 480 | 475 | 479 | 753,000 | 958 |
| 1997-03-18 | 470 | 481 | 466 | 476 | 1,056,000 | 952 |
| 1997-03-17 | 467 | 473 | 455 | 470 | 1,257,000 | 940 |
| 1997-03-14 | 475 | 478 | 464 | 467 | 3,459,000 | 934 |
| 1997-03-13 | 517 | 517 | 494 | 495 | 1,293,000 | 990 |
| 1997-03-12 | 527 | 528 | 515 | 524 | 596,000 | 1,048 |
| 1997-03-11 | 528 | 535 | 526 | 527 | 602,000 | 1,054 |
| 1997-03-10 | 540 | 541 | 530 | 536 | 1,271,000 | 1,072 |
| 1997-03-07 | 530 | 539 | 522 | 535 | 648,000 | 1,070 |
| 1997-03-06 | 543 | 543 | 532 | 532 | 1,034,000 | 1,064 |
| 1997-03-05 | 550 | 558 | 532 | 533 | 2,596,000 | 1,066 |
| 1997-03-04 | 535 | 562 | 535 | 560 | 4,371,000 | 1,120 |
| 1997-03-03 | 535 | 535 | 524 | 534 | 1,631,000 | 1,068 |
| 1997-02-28 | 565 | 565 | 537 | 545 | 3,502,000 | 1,090 |
| 1997-02-27 | 505 | 508 | 492 | 505 | 365,000 | 1,010 |
| 1997-02-26 | 520 | 521 | 496 | 502 | 511,000 | 1,004 |
| 1997-02-25 | 492 | 520 | 490 | 520 | 2,590,000 | 1,040 |
| 1997-02-24 | 520 | 535 | 490 | 490 | 1,103,000 | 980 |
| 1997-02-21 | 504 | 525 | 504 | 520 | 1,149,000 | 1,040 |
| 1997-02-20 | 484 | 507 | 480 | 504 | 824,000 | 1,008 |
| 1997-02-19 | 467 | 479 | 455 | 474 | 502,000 | 948 |
| 1997-02-18 | 477 | 477 | 457 | 457 | 337,000 | 914 |
| 1997-02-17 | 478 | 479 | 471 | 476 | 385,000 | 952 |
| 1997-02-14 | 477 | 486 | 475 | 478 | 515,000 | 956 |
| 1997-02-13 | 485 | 485 | 475 | 477 | 655,000 | 954 |
| 1997-02-12 | 470 | 471 | 464 | 465 | 488,000 | 930 |
| 1997-02-10 | 455 | 470 | 442 | 464 | 581,000 | 928 |
| 1997-02-07 | 469 | 469 | 452 | 453 | 1,001,000 | 906 |
| 1997-02-06 | 468 | 468 | 450 | 466 | 485,000 | 932 |
| 1997-02-05 | 468 | 469 | 451 | 457 | 437,000 | 914 |
| 1997-02-04 | 467 | 473 | 462 | 463 | 857,000 | 926 |
| 1997-02-03 | 451 | 462 | 451 | 452 | 429,000 | 904 |
| 1997-01-31 | 480 | 499 | 480 | 483 | 486,000 | 966 |
| 1997-01-30 | 474 | 485 | 472 | 480 | 984,000 | 960 |
| 1997-01-29 | 465 | 475 | 442 | 475 | 352,000 | 950 |
| 1997-01-28 | 440 | 455 | 440 | 455 | 641,000 | 910 |
| 1997-01-27 | 442 | 448 | 432 | 432 | 428,000 | 864 |
| 1997-01-24 | 455 | 459 | 445 | 452 | 895,000 | 904 |
| 1997-01-23 | 448 | 480 | 448 | 455 | 447,000 | 910 |
| 1997-01-22 | 445 | 460 | 440 | 457 | 831,000 | 914 |
| 1997-01-21 | 443 | 446 | 433 | 441 | 646,000 | 882 |
| 1997-01-20 | 457 | 457 | 440 | 442 | 738,000 | 884 |
| 1997-01-17 | 452 | 471 | 452 | 455 | 568,000 | 910 |
| 1997-01-16 | 450 | 458 | 449 | 457 | 694,000 | 914 |
| 1997-01-14 | 442 | 450 | 430 | 440 | 1,085,000 | 880 |
| 1997-01-13 | 419 | 440 | 410 | 440 | 1,679,000 | 880 |
| 1997-01-10 | 440 | 445 | 407 | 417 | 1,942,000 | 834 |
| 1997-01-09 | 443 | 445 | 437 | 445 | 2,001,000 | 890 |
| 1997-01-08 | 474 | 474 | 435 | 440 | 999,000 | 880 |
| 1997-01-07 | 506 | 506 | 466 | 479 | 813,000 | 958 |
| 1997-01-06 | 506 | 506 | 499 | 501 | 203,000 | 1,002 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
