7202 いすゞ自動車(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 224 | 229 | 220 | 220 | 330,000 | 440 |
| 1999-12-29 | 230 | 232 | 221 | 225 | 467,000 | 450 |
| 1999-12-28 | 236 | 241 | 231 | 235 | 358,000 | 470 |
| 1999-12-27 | 244 | 250 | 235 | 238 | 300,000 | 476 |
| 1999-12-24 | 255 | 256 | 242 | 242 | 443,000 | 484 |
| 1999-12-22 | 244 | 247 | 236 | 243 | 545,000 | 486 |
| 1999-12-21 | 240 | 248 | 240 | 240 | 309,000 | 480 |
| 1999-12-20 | 253 | 255 | 242 | 250 | 570,000 | 500 |
| 1999-12-17 | 253 | 255 | 242 | 254 | 469,000 | 508 |
| 1999-12-16 | 250 | 258 | 250 | 255 | 286,000 | 510 |
| 1999-12-15 | 253 | 273 | 252 | 252 | 770,000 | 504 |
| 1999-12-14 | 269 | 270 | 260 | 262 | 464,000 | 524 |
| 1999-12-13 | 281 | 293 | 251 | 259 | 1,387,000 | 518 |
| 1999-12-10 | 248 | 265 | 242 | 256 | 2,936,000 | 512 |
| 1999-12-09 | 262 | 262 | 242 | 253 | 686,000 | 506 |
| 1999-12-08 | 276 | 278 | 270 | 277 | 459,000 | 554 |
| 1999-12-07 | 270 | 281 | 270 | 280 | 1,360,000 | 560 |
| 1999-12-06 | 284 | 284 | 266 | 270 | 710,000 | 540 |
| 1999-12-03 | 284 | 289 | 273 | 289 | 1,293,000 | 578 |
| 1999-12-02 | 262 | 282 | 260 | 275 | 1,710,000 | 550 |
| 1999-12-01 | 242 | 262 | 237 | 260 | 1,728,000 | 520 |
| 1999-11-30 | 240 | 240 | 231 | 234 | 701,000 | 468 |
| 1999-11-29 | 241 | 250 | 235 | 235 | 329,000 | 470 |
| 1999-11-26 | 245 | 247 | 240 | 241 | 566,000 | 482 |
| 1999-11-25 | 260 | 260 | 245 | 245 | 691,000 | 490 |
| 1999-11-24 | 260 | 260 | 259 | 260 | 605,000 | 520 |
| 1999-11-22 | 264 | 266 | 255 | 259 | 716,000 | 518 |
| 1999-11-19 | 280 | 280 | 266 | 269 | 553,000 | 538 |
| 1999-11-18 | 295 | 303 | 288 | 288 | 505,000 | 576 |
| 1999-11-17 | 270 | 287 | 264 | 285 | 713,000 | 570 |
| 1999-11-16 | 255 | 277 | 250 | 275 | 586,000 | 550 |
| 1999-11-15 | 250 | 263 | 249 | 255 | 1,097,000 | 510 |
| 1999-11-12 | 289 | 292 | 270 | 270 | 866,000 | 540 |
| 1999-11-11 | 293 | 296 | 285 | 292 | 666,000 | 584 |
| 1999-11-10 | 311 | 318 | 305 | 308 | 640,000 | 616 |
| 1999-11-09 | 315 | 316 | 310 | 314 | 675,000 | 628 |
| 1999-11-08 | 314 | 318 | 305 | 305 | 1,140,000 | 610 |
| 1999-11-05 | 313 | 315 | 312 | 315 | 507,000 | 630 |
| 1999-11-04 | 320 | 325 | 315 | 315 | 771,000 | 630 |
| 1999-11-02 | 318 | 319 | 310 | 318 | 428,000 | 636 |
| 1999-11-01 | 319 | 320 | 315 | 318 | 353,000 | 636 |
| 1999-10-29 | 320 | 320 | 307 | 315 | 694,000 | 630 |
| 1999-10-28 | 304 | 315 | 304 | 315 | 555,000 | 630 |
| 1999-10-27 | 303 | 313 | 301 | 302 | 532,000 | 604 |
| 1999-10-26 | 314 | 321 | 309 | 313 | 750,000 | 626 |
| 1999-10-25 | 312 | 317 | 302 | 315 | 381,000 | 630 |
| 1999-10-22 | 320 | 320 | 304 | 313 | 487,000 | 626 |
| 1999-10-21 | 319 | 326 | 311 | 325 | 1,728,000 | 650 |
| 1999-10-20 | 312 | 326 | 308 | 309 | 1,682,000 | 618 |
| 1999-10-19 | 307 | 309 | 296 | 302 | 655,000 | 604 |
| 1999-10-18 | 318 | 319 | 302 | 302 | 558,000 | 604 |
| 1999-10-15 | 319 | 320 | 312 | 320 | 771,000 | 640 |
| 1999-10-14 | 311 | 325 | 302 | 315 | 1,519,000 | 630 |
| 1999-10-13 | 311 | 320 | 309 | 314 | 1,619,000 | 628 |
| 1999-10-12 | 311 | 321 | 306 | 311 | 933,000 | 622 |
| 1999-10-08 | 305 | 310 | 299 | 306 | 1,595,000 | 612 |
| 1999-10-07 | 314 | 315 | 305 | 305 | 1,457,000 | 610 |
| 1999-10-06 | 316 | 316 | 309 | 309 | 616,000 | 618 |
| 1999-10-05 | 319 | 324 | 316 | 320 | 896,000 | 640 |
| 1999-10-04 | 328 | 328 | 319 | 324 | 922,000 | 648 |
| 1999-10-01 | 335 | 336 | 325 | 328 | 575,000 | 656 |
| 1999-09-30 | 329 | 342 | 325 | 340 | 1,019,000 | 680 |
| 1999-09-29 | 312 | 327 | 312 | 324 | 878,000 | 648 |
| 1999-09-28 | 306 | 315 | 302 | 313 | 345,000 | 626 |
| 1999-09-27 | 296 | 304 | 296 | 301 | 386,000 | 602 |
| 1999-09-24 | 301 | 308 | 296 | 298 | 922,000 | 596 |
| 1999-09-22 | 310 | 311 | 291 | 291 | 1,459,000 | 582 |
| 1999-09-21 | 317 | 327 | 315 | 318 | 1,290,000 | 636 |
| 1999-09-20 | 330 | 330 | 312 | 317 | 819,000 | 634 |
| 1999-09-17 | 329 | 337 | 325 | 337 | 799,000 | 674 |
| 1999-09-16 | 325 | 326 | 309 | 326 | 1,188,000 | 652 |
| 1999-09-14 | 340 | 340 | 330 | 340 | 1,019,000 | 680 |
| 1999-09-13 | 328 | 339 | 328 | 335 | 559,000 | 670 |
| 1999-09-10 | 324 | 339 | 324 | 331 | 2,610,000 | 662 |
| 1999-09-09 | 340 | 340 | 326 | 327 | 968,000 | 654 |
| 1999-09-08 | 350 | 350 | 335 | 340 | 913,000 | 680 |
| 1999-09-07 | 350 | 350 | 342 | 350 | 838,000 | 700 |
| 1999-09-06 | 350 | 350 | 343 | 347 | 850,000 | 694 |
| 1999-09-03 | 350 | 350 | 343 | 347 | 617,000 | 694 |
| 1999-09-02 | 355 | 358 | 341 | 341 | 1,138,000 | 682 |
| 1999-09-01 | 338 | 355 | 337 | 355 | 477,000 | 710 |
| 1999-08-31 | 339 | 345 | 338 | 340 | 846,000 | 680 |
| 1999-08-30 | 343 | 345 | 342 | 344 | 193,000 | 688 |
| 1999-08-27 | 344 | 346 | 338 | 338 | 1,075,000 | 676 |
| 1999-08-26 | 350 | 355 | 342 | 342 | 651,000 | 684 |
| 1999-08-25 | 358 | 360 | 350 | 352 | 822,000 | 704 |
| 1999-08-24 | 361 | 368 | 358 | 363 | 578,000 | 726 |
| 1999-08-23 | 375 | 375 | 358 | 360 | 672,000 | 720 |
| 1999-08-20 | 373 | 388 | 369 | 370 | 346,000 | 740 |
| 1999-08-19 | 366 | 372 | 360 | 363 | 953,000 | 726 |
| 1999-08-18 | 371 | 380 | 370 | 370 | 239,000 | 740 |
| 1999-08-17 | 369 | 382 | 366 | 379 | 509,000 | 758 |
| 1999-08-16 | 372 | 389 | 370 | 389 | 283,000 | 778 |
| 1999-08-13 | 366 | 370 | 364 | 367 | 772,000 | 734 |
| 1999-08-12 | 369 | 374 | 366 | 374 | 255,000 | 748 |
| 1999-08-11 | 369 | 374 | 368 | 368 | 246,000 | 736 |
| 1999-08-10 | 375 | 375 | 363 | 370 | 323,000 | 740 |
| 1999-08-09 | 383 | 388 | 379 | 382 | 365,000 | 764 |
| 1999-08-06 | 366 | 373 | 363 | 369 | 680,000 | 738 |
| 1999-08-05 | 381 | 382 | 356 | 360 | 420,000 | 720 |
| 1999-08-04 | 389 | 394 | 380 | 386 | 438,000 | 772 |
| 1999-08-03 | 379 | 387 | 376 | 380 | 370,000 | 760 |
| 1999-08-02 | 386 | 391 | 378 | 388 | 420,000 | 776 |
| 1999-07-30 | 383 | 402 | 383 | 401 | 409,000 | 802 |
| 1999-07-29 | 398 | 404 | 392 | 398 | 496,000 | 796 |
| 1999-07-28 | 393 | 408 | 389 | 398 | 948,000 | 796 |
| 1999-07-27 | 384 | 393 | 384 | 388 | 835,000 | 776 |
| 1999-07-26 | 380 | 383 | 375 | 377 | 536,000 | 754 |
| 1999-07-23 | 390 | 390 | 377 | 380 | 1,068,000 | 760 |
| 1999-07-22 | 402 | 402 | 391 | 391 | 720,000 | 782 |
| 1999-07-21 | 398 | 405 | 392 | 405 | 773,000 | 810 |
| 1999-07-19 | 405 | 408 | 398 | 400 | 545,000 | 800 |
| 1999-07-16 | 407 | 412 | 403 | 403 | 1,322,000 | 806 |
| 1999-07-15 | 405 | 414 | 403 | 407 | 922,000 | 814 |
| 1999-07-14 | 420 | 425 | 401 | 401 | 1,513,000 | 802 |
| 1999-07-13 | 430 | 439 | 429 | 435 | 358,000 | 870 |
| 1999-07-12 | 430 | 445 | 426 | 445 | 1,290,000 | 890 |
| 1999-07-09 | 415 | 439 | 410 | 434 | 1,574,000 | 868 |
| 1999-07-08 | 421 | 431 | 420 | 420 | 542,000 | 840 |
| 1999-07-07 | 436 | 440 | 420 | 436 | 775,000 | 872 |
| 1999-07-06 | 424 | 435 | 424 | 434 | 980,000 | 868 |
| 1999-07-05 | 439 | 443 | 433 | 439 | 1,062,000 | 878 |
| 1999-07-02 | 444 | 444 | 427 | 428 | 753,000 | 856 |
| 1999-07-01 | 421 | 443 | 420 | 442 | 3,822,000 | 884 |
| 1999-06-30 | 415 | 425 | 414 | 418 | 1,802,000 | 836 |
| 1999-06-29 | 402 | 412 | 400 | 410 | 781,000 | 820 |
| 1999-06-28 | 400 | 403 | 397 | 402 | 574,000 | 804 |
| 1999-06-25 | 410 | 417 | 405 | 405 | 939,000 | 810 |
| 1999-06-24 | 423 | 424 | 410 | 417 | 1,073,000 | 834 |
| 1999-06-23 | 415 | 435 | 403 | 410 | 4,193,000 | 820 |
| 1999-06-22 | 400 | 400 | 392 | 393 | 270,000 | 786 |
| 1999-06-21 | 405 | 407 | 392 | 400 | 509,000 | 800 |
| 1999-06-18 | 396 | 412 | 396 | 411 | 1,487,000 | 822 |
| 1999-06-17 | 389 | 398 | 389 | 392 | 719,000 | 784 |
| 1999-06-16 | 395 | 395 | 384 | 384 | 440,000 | 768 |
| 1999-06-15 | 389 | 393 | 384 | 384 | 267,000 | 768 |
| 1999-06-14 | 386 | 400 | 384 | 389 | 745,000 | 778 |
| 1999-06-11 | 394 | 405 | 382 | 392 | 3,668,000 | 784 |
| 1999-06-10 | 394 | 403 | 392 | 399 | 877,000 | 798 |
| 1999-06-09 | 387 | 395 | 384 | 388 | 853,000 | 776 |
| 1999-06-08 | 381 | 385 | 375 | 384 | 647,000 | 768 |
| 1999-06-07 | 375 | 386 | 374 | 377 | 1,102,000 | 754 |
| 1999-06-04 | 371 | 375 | 365 | 370 | 518,000 | 740 |
| 1999-06-03 | 365 | 380 | 363 | 363 | 1,769,000 | 726 |
| 1999-06-02 | 361 | 362 | 350 | 355 | 461,000 | 710 |
| 1999-06-01 | 345 | 355 | 341 | 341 | 705,000 | 682 |
| 1999-05-31 | 336 | 355 | 336 | 355 | 1,055,000 | 710 |
| 1999-05-28 | 356 | 363 | 350 | 351 | 1,298,000 | 702 |
| 1999-05-27 | 376 | 380 | 360 | 366 | 577,000 | 732 |
| 1999-05-26 | 371 | 380 | 370 | 376 | 404,000 | 752 |
| 1999-05-25 | 373 | 373 | 368 | 372 | 425,000 | 744 |
| 1999-05-24 | 371 | 380 | 363 | 380 | 767,000 | 760 |
| 1999-05-21 | 370 | 372 | 363 | 371 | 352,000 | 742 |
| 1999-05-20 | 370 | 375 | 360 | 375 | 691,000 | 750 |
| 1999-05-19 | 364 | 372 | 363 | 363 | 520,000 | 726 |
| 1999-05-18 | 363 | 372 | 363 | 367 | 804,000 | 734 |
| 1999-05-17 | 377 | 380 | 368 | 368 | 397,000 | 736 |
| 1999-05-14 | 382 | 384 | 378 | 382 | 1,009,000 | 764 |
| 1999-05-13 | 390 | 390 | 380 | 380 | 659,000 | 760 |
| 1999-05-12 | 390 | 395 | 386 | 390 | 641,000 | 780 |
| 1999-05-11 | 397 | 398 | 391 | 395 | 1,695,000 | 790 |
| 1999-05-10 | 400 | 400 | 388 | 395 | 550,000 | 790 |
| 1999-05-07 | 400 | 408 | 400 | 405 | 1,908,000 | 810 |
| 1999-05-06 | 395 | 415 | 395 | 415 | 618,000 | 830 |
| 1999-04-30 | 408 | 414 | 391 | 391 | 461,000 | 782 |
| 1999-04-28 | 420 | 420 | 407 | 408 | 609,000 | 816 |
| 1999-04-27 | 410 | 420 | 405 | 415 | 700,000 | 830 |
| 1999-04-26 | 395 | 427 | 385 | 425 | 1,644,000 | 850 |
| 1999-04-23 | 390 | 408 | 389 | 402 | 1,869,000 | 804 |
| 1999-04-22 | 380 | 383 | 375 | 379 | 498,000 | 758 |
| 1999-04-21 | 394 | 394 | 373 | 375 | 788,000 | 750 |
| 1999-04-20 | 390 | 395 | 385 | 391 | 766,000 | 782 |
| 1999-04-19 | 391 | 399 | 390 | 391 | 534,000 | 782 |
| 1999-04-16 | 392 | 407 | 389 | 406 | 1,164,000 | 812 |
| 1999-04-15 | 401 | 404 | 391 | 395 | 665,000 | 790 |
| 1999-04-14 | 412 | 412 | 400 | 400 | 762,000 | 800 |
| 1999-04-13 | 409 | 411 | 401 | 410 | 525,000 | 820 |
| 1999-04-12 | 410 | 413 | 405 | 406 | 432,000 | 812 |
| 1999-04-09 | 432 | 432 | 411 | 416 | 1,810,000 | 832 |
| 1999-04-08 | 425 | 430 | 417 | 417 | 783,000 | 834 |
| 1999-04-07 | 416 | 433 | 405 | 430 | 1,404,000 | 860 |
| 1999-04-06 | 409 | 419 | 401 | 411 | 778,000 | 822 |
| 1999-04-05 | 402 | 420 | 402 | 410 | 748,000 | 820 |
| 1999-04-02 | 415 | 420 | 400 | 400 | 1,407,000 | 800 |
| 1999-04-01 | 369 | 415 | 369 | 397 | 3,076,000 | 794 |
| 1999-03-31 | 371 | 382 | 366 | 366 | 979,000 | 732 |
| 1999-03-30 | 376 | 378 | 358 | 366 | 755,000 | 732 |
| 1999-03-29 | 370 | 378 | 368 | 373 | 678,000 | 746 |
| 1999-03-26 | 370 | 378 | 370 | 374 | 948,000 | 748 |
| 1999-03-25 | 352 | 378 | 352 | 367 | 1,487,000 | 734 |
| 1999-03-24 | 347 | 355 | 345 | 349 | 1,297,000 | 698 |
| 1999-03-23 | 360 | 365 | 337 | 347 | 1,655,000 | 694 |
| 1999-03-19 | 351 | 361 | 351 | 360 | 1,310,000 | 720 |
| 1999-03-18 | 383 | 383 | 350 | 350 | 1,541,000 | 700 |
| 1999-03-17 | 368 | 383 | 366 | 383 | 2,027,000 | 766 |
| 1999-03-16 | 346 | 368 | 345 | 360 | 2,171,000 | 720 |
| 1999-03-15 | 335 | 350 | 335 | 350 | 2,237,000 | 700 |
| 1999-03-12 | 355 | 357 | 335 | 335 | 2,942,000 | 670 |
| 1999-03-11 | 348 | 355 | 345 | 350 | 2,973,000 | 700 |
| 1999-03-10 | 340 | 350 | 338 | 343 | 3,619,000 | 686 |
| 1999-03-09 | 320 | 340 | 320 | 336 | 5,500,000 | 672 |
| 1999-03-08 | 315 | 324 | 311 | 311 | 3,954,000 | 622 |
| 1999-03-05 | 275 | 310 | 275 | 310 | 4,882,000 | 620 |
| 1999-03-04 | 268 | 271 | 266 | 271 | 552,000 | 542 |
| 1999-03-03 | 260 | 269 | 260 | 268 | 687,000 | 536 |
| 1999-03-02 | 267 | 267 | 257 | 258 | 652,000 | 516 |
| 1999-03-01 | 267 | 270 | 262 | 262 | 661,000 | 524 |
| 1999-02-26 | 274 | 275 | 266 | 268 | 1,096,000 | 536 |
| 1999-02-25 | 278 | 279 | 265 | 270 | 1,833,000 | 540 |
| 1999-02-24 | 256 | 273 | 255 | 273 | 3,940,000 | 546 |
| 1999-02-23 | 248 | 259 | 248 | 259 | 2,360,000 | 518 |
| 1999-02-22 | 243 | 250 | 242 | 244 | 604,000 | 488 |
| 1999-02-19 | 243 | 245 | 238 | 240 | 616,000 | 480 |
| 1999-02-18 | 244 | 244 | 233 | 243 | 633,000 | 486 |
| 1999-02-17 | 244 | 252 | 241 | 244 | 862,000 | 488 |
| 1999-02-16 | 236 | 240 | 233 | 240 | 408,000 | 480 |
| 1999-02-15 | 235 | 240 | 233 | 237 | 513,000 | 474 |
| 1999-02-12 | 233 | 240 | 233 | 239 | 793,000 | 478 |
| 1999-02-10 | 228 | 242 | 228 | 238 | 1,184,000 | 476 |
| 1999-02-09 | 234 | 234 | 227 | 228 | 161,000 | 456 |
| 1999-02-08 | 233 | 234 | 230 | 232 | 617,000 | 464 |
| 1999-02-05 | 228 | 229 | 225 | 229 | 457,000 | 458 |
| 1999-02-04 | 233 | 233 | 228 | 232 | 307,000 | 464 |
| 1999-02-03 | 230 | 233 | 225 | 230 | 248,000 | 460 |
| 1999-02-02 | 236 | 236 | 230 | 231 | 320,000 | 462 |
| 1999-02-01 | 240 | 240 | 230 | 235 | 152,000 | 470 |
| 1999-01-29 | 236 | 241 | 233 | 240 | 444,000 | 480 |
| 1999-01-28 | 239 | 242 | 236 | 240 | 375,000 | 480 |
| 1999-01-27 | 242 | 242 | 236 | 238 | 557,000 | 476 |
| 1999-01-26 | 237 | 243 | 236 | 242 | 717,000 | 484 |
| 1999-01-25 | 229 | 237 | 229 | 237 | 634,000 | 474 |
| 1999-01-22 | 225 | 233 | 225 | 228 | 519,000 | 456 |
| 1999-01-21 | 228 | 230 | 223 | 226 | 451,000 | 452 |
| 1999-01-20 | 222 | 230 | 217 | 230 | 376,000 | 460 |
| 1999-01-19 | 231 | 232 | 225 | 226 | 487,000 | 452 |
| 1999-01-18 | 226 | 230 | 223 | 226 | 265,000 | 452 |
| 1999-01-14 | 216 | 230 | 216 | 228 | 745,000 | 456 |
| 1999-01-13 | 217 | 224 | 212 | 212 | 270,000 | 424 |
| 1999-01-12 | 215 | 224 | 213 | 218 | 433,000 | 436 |
| 1999-01-11 | 211 | 218 | 211 | 215 | 322,000 | 430 |
| 1999-01-08 | 220 | 220 | 213 | 216 | 500,000 | 432 |
| 1999-01-07 | 235 | 235 | 221 | 223 | 508,000 | 446 |
| 1999-01-06 | 220 | 232 | 217 | 232 | 412,000 | 464 |
| 1999-01-05 | 222 | 222 | 207 | 218 | 671,000 | 436 |
| 1999-01-04 | 224 | 225 | 215 | 217 | 243,000 | 434 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
