7202 いすゞ自動車(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 230 | 236 | 228 | 229 | 244,000 | 458 |
| 1998-12-29 | 227 | 230 | 226 | 230 | 280,000 | 460 |
| 1998-12-28 | 234 | 234 | 228 | 230 | 357,000 | 460 |
| 1998-12-25 | 235 | 237 | 233 | 233 | 271,000 | 466 |
| 1998-12-24 | 236 | 238 | 230 | 232 | 553,000 | 464 |
| 1998-12-22 | 244 | 244 | 232 | 235 | 1,206,000 | 470 |
| 1998-12-21 | 234 | 248 | 233 | 239 | 3,315,000 | 478 |
| 1998-12-18 | 219 | 232 | 211 | 225 | 1,531,000 | 450 |
| 1998-12-17 | 214 | 218 | 208 | 217 | 419,000 | 434 |
| 1998-12-16 | 209 | 220 | 206 | 214 | 935,000 | 428 |
| 1998-12-15 | 205 | 210 | 205 | 208 | 332,000 | 416 |
| 1998-12-14 | 209 | 210 | 205 | 205 | 349,000 | 410 |
| 1998-12-11 | 209 | 215 | 209 | 210 | 2,653,000 | 420 |
| 1998-12-10 | 225 | 232 | 225 | 226 | 393,000 | 452 |
| 1998-12-09 | 216 | 223 | 216 | 223 | 311,000 | 446 |
| 1998-12-08 | 227 | 230 | 225 | 226 | 147,000 | 452 |
| 1998-12-07 | 229 | 232 | 227 | 232 | 817,000 | 464 |
| 1998-12-04 | 218 | 224 | 215 | 224 | 273,000 | 448 |
| 1998-12-03 | 218 | 228 | 218 | 226 | 311,000 | 452 |
| 1998-12-02 | 225 | 230 | 222 | 228 | 481,000 | 456 |
| 1998-12-01 | 214 | 225 | 214 | 220 | 238,000 | 440 |
| 1998-11-30 | 226 | 226 | 215 | 223 | 308,000 | 446 |
| 1998-11-27 | 231 | 231 | 226 | 226 | 440,000 | 452 |
| 1998-11-26 | 225 | 235 | 224 | 234 | 734,000 | 468 |
| 1998-11-25 | 227 | 228 | 222 | 225 | 475,000 | 450 |
| 1998-11-24 | 219 | 228 | 219 | 227 | 1,505,000 | 454 |
| 1998-11-20 | 207 | 214 | 206 | 214 | 675,000 | 428 |
| 1998-11-19 | 205 | 209 | 203 | 204 | 689,000 | 408 |
| 1998-11-18 | 208 | 212 | 206 | 210 | 934,000 | 420 |
| 1998-11-17 | 210 | 211 | 206 | 208 | 273,000 | 416 |
| 1998-11-16 | 214 | 217 | 209 | 209 | 687,000 | 418 |
| 1998-11-13 | 209 | 212 | 201 | 210 | 1,233,000 | 420 |
| 1998-11-12 | 209 | 212 | 205 | 205 | 312,000 | 410 |
| 1998-11-11 | 210 | 213 | 209 | 213 | 462,000 | 426 |
| 1998-11-10 | 213 | 215 | 210 | 212 | 277,000 | 424 |
| 1998-11-09 | 214 | 218 | 210 | 212 | 345,000 | 424 |
| 1998-11-06 | 205 | 212 | 205 | 209 | 425,000 | 418 |
| 1998-11-05 | 209 | 210 | 205 | 205 | 957,000 | 410 |
| 1998-11-04 | 205 | 210 | 201 | 202 | 1,762,000 | 404 |
| 1998-11-02 | 203 | 205 | 202 | 202 | 413,000 | 404 |
| 1998-10-30 | 206 | 213 | 201 | 203 | 293,000 | 406 |
| 1998-10-29 | 209 | 215 | 200 | 208 | 173,000 | 416 |
| 1998-10-28 | 207 | 223 | 200 | 200 | 324,000 | 400 |
| 1998-10-27 | 214 | 215 | 206 | 207 | 332,000 | 414 |
| 1998-10-26 | 226 | 228 | 210 | 210 | 401,000 | 420 |
| 1998-10-23 | 220 | 230 | 215 | 221 | 677,000 | 442 |
| 1998-10-22 | 215 | 230 | 214 | 215 | 1,094,000 | 430 |
| 1998-10-21 | 211 | 216 | 209 | 214 | 934,000 | 428 |
| 1998-10-20 | 209 | 210 | 202 | 210 | 331,000 | 420 |
| 1998-10-19 | 194 | 209 | 194 | 201 | 462,000 | 402 |
| 1998-10-16 | 198 | 200 | 191 | 194 | 355,000 | 388 |
| 1998-10-15 | 193 | 195 | 190 | 195 | 461,000 | 390 |
| 1998-10-14 | 197 | 204 | 192 | 194 | 669,000 | 388 |
| 1998-10-13 | 206 | 206 | 199 | 199 | 409,000 | 398 |
| 1998-10-12 | 211 | 211 | 205 | 211 | 680,000 | 422 |
| 1998-10-09 | 191 | 215 | 191 | 203 | 870,000 | 406 |
| 1998-10-08 | 211 | 215 | 195 | 195 | 461,000 | 390 |
| 1998-10-07 | 212 | 217 | 207 | 211 | 777,000 | 422 |
| 1998-10-06 | 200 | 215 | 199 | 208 | 387,000 | 416 |
| 1998-10-05 | 200 | 202 | 195 | 196 | 439,000 | 392 |
| 1998-10-02 | 194 | 208 | 191 | 200 | 618,000 | 400 |
| 1998-10-01 | 201 | 205 | 187 | 187 | 812,000 | 374 |
| 1998-09-30 | 215 | 217 | 202 | 202 | 699,000 | 404 |
| 1998-09-29 | 213 | 216 | 210 | 212 | 401,000 | 424 |
| 1998-09-28 | 214 | 223 | 212 | 215 | 564,000 | 430 |
| 1998-09-25 | 224 | 224 | 213 | 215 | 279,000 | 430 |
| 1998-09-24 | 228 | 230 | 217 | 224 | 400,000 | 448 |
| 1998-09-22 | 216 | 235 | 212 | 231 | 800,000 | 462 |
| 1998-09-21 | 219 | 224 | 215 | 216 | 510,000 | 432 |
| 1998-09-18 | 219 | 234 | 218 | 234 | 297,000 | 468 |
| 1998-09-17 | 226 | 226 | 217 | 220 | 315,000 | 440 |
| 1998-09-16 | 220 | 230 | 219 | 226 | 417,000 | 452 |
| 1998-09-14 | 226 | 226 | 215 | 215 | 718,000 | 430 |
| 1998-09-11 | 238 | 239 | 210 | 211 | 3,522,000 | 422 |
| 1998-09-10 | 244 | 248 | 235 | 239 | 1,078,000 | 478 |
| 1998-09-09 | 245 | 246 | 233 | 242 | 426,000 | 484 |
| 1998-09-08 | 230 | 250 | 229 | 240 | 669,000 | 480 |
| 1998-09-07 | 221 | 234 | 216 | 230 | 1,149,000 | 460 |
| 1998-09-04 | 212 | 216 | 210 | 216 | 322,000 | 432 |
| 1998-09-03 | 222 | 222 | 210 | 213 | 305,000 | 426 |
| 1998-09-02 | 225 | 230 | 210 | 217 | 473,000 | 434 |
| 1998-09-01 | 198 | 225 | 198 | 225 | 485,000 | 450 |
| 1998-08-31 | 204 | 216 | 204 | 212 | 344,000 | 424 |
| 1998-08-28 | 210 | 218 | 202 | 204 | 665,000 | 408 |
| 1998-08-27 | 230 | 230 | 215 | 219 | 765,000 | 438 |
| 1998-08-26 | 245 | 245 | 233 | 234 | 610,000 | 468 |
| 1998-08-25 | 245 | 250 | 243 | 244 | 537,000 | 488 |
| 1998-08-24 | 244 | 244 | 236 | 241 | 594,000 | 482 |
| 1998-08-21 | 231 | 239 | 231 | 239 | 194,000 | 478 |
| 1998-08-20 | 238 | 238 | 231 | 236 | 197,000 | 472 |
| 1998-08-19 | 237 | 240 | 234 | 235 | 420,000 | 470 |
| 1998-08-18 | 228 | 232 | 228 | 229 | 271,000 | 458 |
| 1998-08-17 | 234 | 236 | 228 | 231 | 650,000 | 462 |
| 1998-08-14 | 236 | 243 | 233 | 239 | 734,000 | 478 |
| 1998-08-13 | 238 | 239 | 233 | 239 | 218,000 | 478 |
| 1998-08-12 | 230 | 240 | 230 | 231 | 452,000 | 462 |
| 1998-08-11 | 238 | 243 | 235 | 235 | 297,000 | 470 |
| 1998-08-10 | 247 | 247 | 236 | 236 | 363,000 | 472 |
| 1998-08-07 | 249 | 251 | 240 | 242 | 702,000 | 484 |
| 1998-08-06 | 245 | 245 | 238 | 239 | 624,000 | 478 |
| 1998-08-05 | 239 | 243 | 235 | 240 | 459,000 | 480 |
| 1998-08-04 | 245 | 249 | 236 | 240 | 801,000 | 480 |
| 1998-08-03 | 250 | 250 | 241 | 245 | 279,000 | 490 |
| 1998-07-31 | 250 | 253 | 246 | 246 | 464,000 | 492 |
| 1998-07-30 | 247 | 252 | 245 | 246 | 500,000 | 492 |
| 1998-07-29 | 240 | 247 | 240 | 243 | 206,000 | 486 |
| 1998-07-28 | 240 | 245 | 240 | 243 | 272,000 | 486 |
| 1998-07-27 | 248 | 250 | 237 | 237 | 542,000 | 474 |
| 1998-07-24 | 246 | 252 | 243 | 248 | 807,000 | 496 |
| 1998-07-23 | 241 | 242 | 236 | 241 | 847,000 | 482 |
| 1998-07-22 | 250 | 250 | 240 | 241 | 873,000 | 482 |
| 1998-07-21 | 256 | 256 | 250 | 250 | 293,000 | 500 |
| 1998-07-17 | 255 | 256 | 244 | 246 | 495,000 | 492 |
| 1998-07-16 | 250 | 255 | 248 | 253 | 1,048,000 | 506 |
| 1998-07-15 | 258 | 258 | 250 | 250 | 512,000 | 500 |
| 1998-07-14 | 250 | 255 | 248 | 255 | 323,000 | 510 |
| 1998-07-13 | 235 | 250 | 233 | 250 | 442,000 | 500 |
| 1998-07-10 | 250 | 252 | 235 | 235 | 887,000 | 470 |
| 1998-07-09 | 251 | 257 | 250 | 250 | 370,000 | 500 |
| 1998-07-08 | 260 | 260 | 256 | 256 | 241,000 | 512 |
| 1998-07-07 | 255 | 262 | 250 | 255 | 899,000 | 510 |
| 1998-07-06 | 249 | 250 | 245 | 245 | 293,000 | 490 |
| 1998-07-03 | 245 | 254 | 245 | 249 | 461,000 | 498 |
| 1998-07-02 | 259 | 260 | 250 | 250 | 849,000 | 500 |
| 1998-07-01 | 245 | 258 | 238 | 258 | 627,000 | 516 |
| 1998-06-30 | 240 | 247 | 236 | 244 | 314,000 | 488 |
| 1998-06-29 | 233 | 239 | 233 | 235 | 273,000 | 470 |
| 1998-06-26 | 239 | 239 | 230 | 233 | 581,000 | 466 |
| 1998-06-25 | 247 | 249 | 237 | 241 | 277,000 | 482 |
| 1998-06-24 | 251 | 256 | 247 | 248 | 347,000 | 496 |
| 1998-06-23 | 255 | 255 | 239 | 241 | 463,000 | 482 |
| 1998-06-22 | 255 | 255 | 250 | 251 | 159,000 | 502 |
| 1998-06-19 | 252 | 258 | 252 | 258 | 600,000 | 516 |
| 1998-06-18 | 245 | 252 | 242 | 251 | 755,000 | 502 |
| 1998-06-17 | 234 | 239 | 230 | 230 | 307,000 | 460 |
| 1998-06-16 | 225 | 234 | 224 | 233 | 380,000 | 466 |
| 1998-06-15 | 231 | 236 | 228 | 230 | 229,000 | 460 |
| 1998-06-12 | 231 | 237 | 225 | 235 | 1,916,000 | 470 |
| 1998-06-11 | 240 | 242 | 230 | 230 | 547,000 | 460 |
| 1998-06-10 | 250 | 250 | 241 | 242 | 579,000 | 484 |
| 1998-06-09 | 250 | 255 | 246 | 250 | 740,000 | 500 |
| 1998-06-08 | 254 | 256 | 249 | 249 | 474,000 | 498 |
| 1998-06-05 | 252 | 252 | 248 | 249 | 203,000 | 498 |
| 1998-06-04 | 245 | 252 | 242 | 250 | 411,000 | 500 |
| 1998-06-03 | 248 | 251 | 246 | 246 | 574,000 | 492 |
| 1998-06-02 | 246 | 252 | 246 | 249 | 657,000 | 498 |
| 1998-06-01 | 249 | 250 | 241 | 241 | 466,000 | 482 |
| 1998-05-29 | 249 | 253 | 248 | 251 | 416,000 | 502 |
| 1998-05-28 | 248 | 258 | 244 | 253 | 942,000 | 506 |
| 1998-05-27 | 256 | 257 | 250 | 252 | 509,000 | 504 |
| 1998-05-26 | 258 | 263 | 253 | 260 | 815,000 | 520 |
| 1998-05-25 | 260 | 267 | 259 | 263 | 1,890,000 | 526 |
| 1998-05-22 | 256 | 261 | 255 | 256 | 1,257,000 | 512 |
| 1998-05-21 | 244 | 252 | 244 | 251 | 1,310,000 | 502 |
| 1998-05-20 | 240 | 245 | 240 | 244 | 289,000 | 488 |
| 1998-05-19 | 240 | 242 | 237 | 240 | 465,000 | 480 |
| 1998-05-18 | 235 | 235 | 229 | 235 | 461,000 | 470 |
| 1998-05-15 | 234 | 240 | 230 | 230 | 518,000 | 460 |
| 1998-05-14 | 240 | 241 | 235 | 239 | 851,000 | 478 |
| 1998-05-13 | 244 | 246 | 231 | 236 | 1,061,000 | 472 |
| 1998-05-12 | 246 | 255 | 238 | 246 | 2,556,000 | 492 |
| 1998-05-11 | 231 | 235 | 223 | 226 | 1,066,000 | 452 |
| 1998-05-08 | 218 | 226 | 218 | 224 | 1,633,000 | 448 |
| 1998-05-07 | 226 | 226 | 215 | 218 | 881,000 | 436 |
| 1998-05-06 | 229 | 230 | 217 | 221 | 1,240,000 | 442 |
| 1998-05-01 | 231 | 232 | 226 | 228 | 419,000 | 456 |
| 1998-04-30 | 233 | 233 | 230 | 230 | 714,000 | 460 |
| 1998-04-28 | 235 | 237 | 230 | 230 | 742,000 | 460 |
| 1998-04-27 | 245 | 246 | 235 | 235 | 562,000 | 470 |
| 1998-04-24 | 245 | 258 | 245 | 251 | 1,007,000 | 502 |
| 1998-04-23 | 238 | 243 | 233 | 236 | 505,000 | 472 |
| 1998-04-22 | 236 | 241 | 234 | 240 | 389,000 | 480 |
| 1998-04-21 | 236 | 250 | 233 | 239 | 539,000 | 478 |
| 1998-04-20 | 251 | 251 | 237 | 237 | 765,000 | 474 |
| 1998-04-17 | 250 | 256 | 247 | 256 | 1,135,000 | 512 |
| 1998-04-16 | 255 | 258 | 232 | 233 | 794,000 | 466 |
| 1998-04-15 | 259 | 259 | 254 | 254 | 297,000 | 508 |
| 1998-04-14 | 252 | 260 | 251 | 258 | 419,000 | 516 |
| 1998-04-13 | 255 | 261 | 253 | 253 | 357,000 | 506 |
| 1998-04-10 | 265 | 265 | 250 | 258 | 801,000 | 516 |
| 1998-04-09 | 268 | 271 | 265 | 268 | 385,000 | 536 |
| 1998-04-08 | 262 | 275 | 260 | 271 | 973,000 | 542 |
| 1998-04-07 | 256 | 263 | 240 | 258 | 673,000 | 516 |
| 1998-04-06 | 223 | 260 | 223 | 252 | 689,000 | 504 |
| 1998-04-03 | 221 | 232 | 221 | 222 | 601,000 | 444 |
| 1998-04-02 | 243 | 250 | 217 | 219 | 767,000 | 438 |
| 1998-04-01 | 255 | 255 | 245 | 246 | 398,000 | 492 |
| 1998-03-31 | 258 | 267 | 247 | 265 | 1,106,000 | 530 |
| 1998-03-30 | 270 | 271 | 256 | 256 | 445,000 | 512 |
| 1998-03-27 | 272 | 274 | 262 | 262 | 283,000 | 524 |
| 1998-03-26 | 268 | 285 | 268 | 270 | 491,000 | 540 |
| 1998-03-25 | 272 | 279 | 265 | 266 | 367,000 | 532 |
| 1998-03-24 | 279 | 280 | 272 | 272 | 840,000 | 544 |
| 1998-03-23 | 283 | 284 | 270 | 279 | 544,000 | 558 |
| 1998-03-20 | 267 | 285 | 267 | 282 | 715,000 | 564 |
| 1998-03-19 | 271 | 277 | 271 | 277 | 607,000 | 554 |
| 1998-03-18 | 275 | 277 | 267 | 270 | 573,000 | 540 |
| 1998-03-17 | 270 | 278 | 270 | 270 | 499,000 | 540 |
| 1998-03-16 | 283 | 283 | 275 | 275 | 217,000 | 550 |
| 1998-03-13 | 265 | 285 | 265 | 285 | 1,769,000 | 570 |
| 1998-03-12 | 265 | 269 | 262 | 265 | 320,000 | 530 |
| 1998-03-11 | 265 | 272 | 261 | 267 | 414,000 | 534 |
| 1998-03-10 | 258 | 280 | 258 | 278 | 561,000 | 556 |
| 1998-03-09 | 270 | 272 | 257 | 257 | 911,000 | 514 |
| 1998-03-06 | 260 | 269 | 260 | 264 | 871,000 | 528 |
| 1998-03-05 | 264 | 268 | 261 | 262 | 458,000 | 524 |
| 1998-03-04 | 273 | 274 | 271 | 273 | 407,000 | 546 |
| 1998-03-03 | 285 | 285 | 277 | 278 | 680,000 | 556 |
| 1998-03-02 | 290 | 290 | 285 | 285 | 583,000 | 570 |
| 1998-02-27 | 268 | 279 | 268 | 273 | 1,085,000 | 546 |
| 1998-02-26 | 255 | 267 | 255 | 263 | 324,000 | 526 |
| 1998-02-25 | 262 | 269 | 255 | 269 | 375,000 | 538 |
| 1998-02-24 | 283 | 284 | 265 | 265 | 543,000 | 530 |
| 1998-02-23 | 268 | 285 | 266 | 283 | 595,000 | 566 |
| 1998-02-20 | 267 | 273 | 267 | 270 | 488,000 | 540 |
| 1998-02-19 | 275 | 289 | 275 | 280 | 642,000 | 560 |
| 1998-02-18 | 278 | 287 | 276 | 283 | 369,000 | 566 |
| 1998-02-17 | 279 | 283 | 272 | 278 | 585,000 | 556 |
| 1998-02-16 | 275 | 283 | 275 | 280 | 456,000 | 560 |
| 1998-02-13 | 300 | 300 | 282 | 290 | 1,335,000 | 580 |
| 1998-02-12 | 297 | 308 | 293 | 300 | 3,606,000 | 600 |
| 1998-02-10 | 270 | 290 | 267 | 287 | 1,288,000 | 574 |
| 1998-02-09 | 260 | 270 | 260 | 264 | 583,000 | 528 |
| 1998-02-06 | 254 | 260 | 253 | 259 | 653,000 | 518 |
| 1998-02-05 | 255 | 265 | 251 | 264 | 368,000 | 528 |
| 1998-02-04 | 253 | 257 | 250 | 252 | 358,000 | 504 |
| 1998-02-03 | 269 | 269 | 251 | 251 | 456,000 | 502 |
| 1998-02-02 | 266 | 270 | 251 | 255 | 562,000 | 510 |
| 1998-01-30 | 275 | 275 | 261 | 261 | 546,000 | 522 |
| 1998-01-29 | 288 | 290 | 265 | 270 | 958,000 | 540 |
| 1998-01-28 | 265 | 300 | 264 | 290 | 2,771,000 | 580 |
| 1998-01-27 | 257 | 269 | 250 | 260 | 1,793,000 | 520 |
| 1998-01-26 | 249 | 255 | 242 | 242 | 1,467,000 | 484 |
| 1998-01-23 | 226 | 234 | 226 | 229 | 678,000 | 458 |
| 1998-01-22 | 232 | 237 | 228 | 231 | 993,000 | 462 |
| 1998-01-21 | 224 | 234 | 223 | 232 | 912,000 | 464 |
| 1998-01-20 | 220 | 224 | 217 | 218 | 906,000 | 436 |
| 1998-01-19 | 221 | 227 | 213 | 213 | 924,000 | 426 |
| 1998-01-16 | 214 | 228 | 214 | 220 | 926,000 | 440 |
| 1998-01-14 | 219 | 228 | 218 | 219 | 607,000 | 438 |
| 1998-01-13 | 215 | 217 | 206 | 210 | 566,000 | 420 |
| 1998-01-12 | 210 | 215 | 204 | 205 | 565,000 | 410 |
| 1998-01-09 | 203 | 215 | 195 | 215 | 763,000 | 430 |
| 1998-01-08 | 200 | 215 | 200 | 208 | 1,178,000 | 416 |
| 1998-01-07 | 199 | 202 | 192 | 198 | 809,000 | 396 |
| 1998-01-06 | 195 | 196 | 191 | 194 | 626,000 | 388 |
| 1998-01-05 | 200 | 203 | 190 | 195 | 231,000 | 390 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
