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