7202 いすゞ自動車(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 216 | 218 | 210 | 210 | 174,000 | 420 |
| 2000-12-28 | 212 | 218 | 212 | 216 | 665,000 | 432 |
| 2000-12-27 | 215 | 218 | 215 | 218 | 264,000 | 436 |
| 2000-12-26 | 218 | 219 | 212 | 216 | 452,000 | 432 |
| 2000-12-25 | 215 | 219 | 210 | 219 | 894,000 | 438 |
| 2000-12-22 | 213 | 215 | 210 | 210 | 618,000 | 420 |
| 2000-12-21 | 215 | 218 | 210 | 212 | 685,000 | 424 |
| 2000-12-20 | 215 | 220 | 215 | 215 | 537,000 | 430 |
| 2000-12-19 | 218 | 221 | 215 | 215 | 421,000 | 430 |
| 2000-12-18 | 216 | 222 | 215 | 216 | 310,000 | 432 |
| 2000-12-15 | 226 | 227 | 215 | 215 | 451,000 | 430 |
| 2000-12-14 | 230 | 233 | 226 | 226 | 246,000 | 452 |
| 2000-12-13 | 228 | 232 | 227 | 230 | 542,000 | 460 |
| 2000-12-12 | 225 | 231 | 225 | 229 | 480,000 | 458 |
| 2000-12-11 | 222 | 229 | 222 | 225 | 538,000 | 450 |
| 2000-12-08 | 221 | 228 | 221 | 225 | 3,173,000 | 450 |
| 2000-12-07 | 224 | 226 | 221 | 226 | 989,000 | 452 |
| 2000-12-06 | 221 | 226 | 218 | 220 | 762,000 | 440 |
| 2000-12-05 | 223 | 223 | 218 | 218 | 742,000 | 436 |
| 2000-12-04 | 224 | 227 | 221 | 221 | 595,000 | 442 |
| 2000-12-01 | 224 | 228 | 222 | 227 | 936,000 | 454 |
| 2000-11-30 | 213 | 223 | 213 | 223 | 704,000 | 446 |
| 2000-11-29 | 217 | 217 | 211 | 213 | 620,000 | 426 |
| 2000-11-28 | 217 | 217 | 212 | 212 | 995,000 | 424 |
| 2000-11-27 | 216 | 220 | 216 | 220 | 538,000 | 440 |
| 2000-11-24 | 217 | 220 | 216 | 220 | 992,000 | 440 |
| 2000-11-22 | 220 | 222 | 217 | 217 | 512,000 | 434 |
| 2000-11-21 | 217 | 220 | 216 | 220 | 788,000 | 440 |
| 2000-11-20 | 220 | 220 | 216 | 216 | 804,000 | 432 |
| 2000-11-17 | 219 | 225 | 218 | 219 | 1,096,000 | 438 |
| 2000-11-16 | 226 | 226 | 218 | 218 | 1,764,000 | 436 |
| 2000-11-15 | 241 | 243 | 228 | 229 | 1,416,000 | 458 |
| 2000-11-14 | 239 | 243 | 239 | 239 | 386,000 | 478 |
| 2000-11-13 | 239 | 240 | 237 | 239 | 644,000 | 478 |
| 2000-11-10 | 238 | 245 | 238 | 244 | 1,079,000 | 488 |
| 2000-11-09 | 244 | 246 | 239 | 239 | 389,000 | 478 |
| 2000-11-08 | 242 | 247 | 240 | 247 | 811,000 | 494 |
| 2000-11-07 | 245 | 248 | 240 | 242 | 740,000 | 484 |
| 2000-11-06 | 237 | 245 | 235 | 243 | 765,000 | 486 |
| 2000-11-02 | 235 | 239 | 233 | 237 | 576,000 | 474 |
| 2000-11-01 | 229 | 240 | 229 | 240 | 605,000 | 480 |
| 2000-10-31 | 227 | 233 | 227 | 230 | 541,000 | 460 |
| 2000-10-30 | 230 | 231 | 228 | 229 | 733,000 | 458 |
| 2000-10-27 | 231 | 235 | 227 | 227 | 1,042,000 | 454 |
| 2000-10-26 | 228 | 234 | 228 | 234 | 533,000 | 468 |
| 2000-10-25 | 227 | 238 | 225 | 238 | 743,000 | 476 |
| 2000-10-24 | 238 | 240 | 230 | 233 | 709,000 | 466 |
| 2000-10-23 | 232 | 236 | 227 | 233 | 835,000 | 466 |
| 2000-10-20 | 227 | 233 | 226 | 231 | 1,129,000 | 462 |
| 2000-10-19 | 221 | 226 | 220 | 225 | 906,000 | 450 |
| 2000-10-18 | 222 | 224 | 217 | 223 | 468,000 | 446 |
| 2000-10-17 | 229 | 234 | 225 | 225 | 362,000 | 450 |
| 2000-10-16 | 228 | 237 | 227 | 234 | 367,000 | 468 |
| 2000-10-13 | 220 | 234 | 219 | 233 | 979,000 | 466 |
| 2000-10-12 | 229 | 236 | 226 | 230 | 474,000 | 460 |
| 2000-10-11 | 230 | 233 | 223 | 233 | 475,000 | 466 |
| 2000-10-10 | 238 | 238 | 227 | 235 | 620,000 | 470 |
| 2000-10-06 | 231 | 234 | 231 | 233 | 387,000 | 466 |
| 2000-10-05 | 235 | 235 | 230 | 233 | 340,000 | 466 |
| 2000-10-04 | 230 | 237 | 228 | 235 | 788,000 | 470 |
| 2000-10-03 | 234 | 235 | 228 | 235 | 595,000 | 470 |
| 2000-10-02 | 230 | 230 | 223 | 230 | 671,000 | 460 |
| 2000-09-29 | 224 | 229 | 224 | 228 | 901,000 | 456 |
| 2000-09-28 | 221 | 226 | 217 | 217 | 659,000 | 434 |
| 2000-09-27 | 218 | 227 | 217 | 221 | 627,000 | 442 |
| 2000-09-26 | 218 | 224 | 218 | 223 | 743,000 | 446 |
| 2000-09-25 | 220 | 221 | 216 | 218 | 601,000 | 436 |
| 2000-09-22 | 224 | 224 | 215 | 216 | 988,000 | 432 |
| 2000-09-21 | 219 | 222 | 216 | 220 | 939,000 | 440 |
| 2000-09-20 | 225 | 227 | 219 | 225 | 954,000 | 450 |
| 2000-09-19 | 217 | 226 | 215 | 226 | 1,185,000 | 452 |
| 2000-09-18 | 217 | 220 | 215 | 217 | 803,000 | 434 |
| 2000-09-14 | 219 | 219 | 215 | 217 | 461,000 | 434 |
| 2000-09-13 | 219 | 220 | 216 | 218 | 784,000 | 436 |
| 2000-09-12 | 223 | 223 | 216 | 216 | 1,080,000 | 432 |
| 2000-09-11 | 223 | 228 | 216 | 219 | 899,000 | 438 |
| 2000-09-08 | 226 | 228 | 222 | 228 | 2,117,000 | 456 |
| 2000-09-07 | 229 | 229 | 224 | 226 | 687,000 | 452 |
| 2000-09-06 | 229 | 231 | 227 | 229 | 641,000 | 458 |
| 2000-09-05 | 233 | 234 | 228 | 232 | 788,000 | 464 |
| 2000-09-04 | 235 | 237 | 231 | 231 | 753,000 | 462 |
| 2000-09-01 | 240 | 240 | 233 | 234 | 620,000 | 468 |
| 2000-08-31 | 243 | 247 | 240 | 245 | 479,000 | 490 |
| 2000-08-30 | 238 | 244 | 236 | 238 | 363,000 | 476 |
| 2000-08-29 | 238 | 243 | 235 | 243 | 796,000 | 486 |
| 2000-08-28 | 246 | 251 | 238 | 238 | 653,000 | 476 |
| 2000-08-25 | 251 | 254 | 244 | 251 | 717,000 | 502 |
| 2000-08-24 | 251 | 260 | 249 | 251 | 1,127,000 | 502 |
| 2000-08-23 | 249 | 253 | 249 | 251 | 456,000 | 502 |
| 2000-08-22 | 252 | 259 | 250 | 258 | 489,000 | 516 |
| 2000-08-21 | 256 | 263 | 250 | 252 | 250,000 | 504 |
| 2000-08-18 | 254 | 263 | 243 | 263 | 1,121,000 | 526 |
| 2000-08-17 | 259 | 263 | 255 | 258 | 392,000 | 516 |
| 2000-08-16 | 263 | 264 | 258 | 262 | 417,000 | 524 |
| 2000-08-15 | 260 | 270 | 252 | 264 | 948,000 | 528 |
| 2000-08-14 | 245 | 251 | 242 | 250 | 389,000 | 500 |
| 2000-08-11 | 241 | 250 | 240 | 250 | 798,000 | 500 |
| 2000-08-10 | 243 | 246 | 242 | 246 | 616,000 | 492 |
| 2000-08-09 | 243 | 248 | 239 | 242 | 518,000 | 484 |
| 2000-08-08 | 259 | 259 | 238 | 246 | 1,034,000 | 492 |
| 2000-08-07 | 247 | 258 | 247 | 258 | 1,426,000 | 516 |
| 2000-08-04 | 231 | 255 | 231 | 237 | 1,167,000 | 474 |
| 2000-08-03 | 231 | 233 | 229 | 232 | 534,000 | 464 |
| 2000-08-02 | 242 | 244 | 231 | 231 | 829,000 | 462 |
| 2000-08-01 | 233 | 238 | 230 | 238 | 832,000 | 476 |
| 2000-07-31 | 231 | 234 | 229 | 233 | 1,206,000 | 466 |
| 2000-07-28 | 237 | 240 | 231 | 232 | 708,000 | 464 |
| 2000-07-27 | 235 | 250 | 233 | 235 | 1,075,000 | 470 |
| 2000-07-26 | 240 | 245 | 233 | 233 | 1,298,000 | 466 |
| 2000-07-25 | 239 | 250 | 239 | 245 | 624,000 | 490 |
| 2000-07-24 | 245 | 245 | 231 | 234 | 965,000 | 468 |
| 2000-07-21 | 252 | 256 | 250 | 253 | 751,000 | 506 |
| 2000-07-19 | 263 | 264 | 252 | 254 | 1,076,000 | 508 |
| 2000-07-18 | 281 | 283 | 268 | 273 | 663,000 | 546 |
| 2000-07-17 | 274 | 287 | 274 | 284 | 693,000 | 568 |
| 2000-07-14 | 290 | 295 | 280 | 284 | 1,076,000 | 568 |
| 2000-07-13 | 290 | 302 | 290 | 290 | 1,428,000 | 580 |
| 2000-07-12 | 290 | 298 | 285 | 290 | 658,000 | 580 |
| 2000-07-11 | 295 | 300 | 295 | 300 | 792,000 | 600 |
| 2000-07-10 | 292 | 300 | 292 | 300 | 661,000 | 600 |
| 2000-07-07 | 308 | 319 | 297 | 302 | 1,680,000 | 604 |
| 2000-07-06 | 312 | 312 | 304 | 309 | 1,656,000 | 618 |
| 2000-07-05 | 288 | 310 | 286 | 302 | 2,041,000 | 604 |
| 2000-07-04 | 289 | 290 | 283 | 286 | 753,000 | 572 |
| 2000-07-03 | 280 | 290 | 280 | 283 | 888,000 | 566 |
| 2000-06-30 | 277 | 286 | 276 | 285 | 2,228,000 | 570 |
| 2000-06-29 | 265 | 278 | 265 | 278 | 2,037,000 | 556 |
| 2000-06-28 | 255 | 265 | 254 | 261 | 990,000 | 522 |
| 2000-06-27 | 251 | 256 | 245 | 253 | 1,057,000 | 506 |
| 2000-06-26 | 250 | 255 | 245 | 251 | 1,090,000 | 502 |
| 2000-06-23 | 246 | 253 | 242 | 250 | 614,000 | 500 |
| 2000-06-22 | 252 | 255 | 240 | 254 | 1,470,000 | 508 |
| 2000-06-21 | 250 | 256 | 232 | 256 | 1,210,000 | 512 |
| 2000-06-20 | 250 | 259 | 245 | 254 | 3,858,000 | 508 |
| 2000-06-19 | 220 | 240 | 220 | 240 | 854,000 | 480 |
| 2000-06-16 | 225 | 227 | 221 | 222 | 347,000 | 444 |
| 2000-06-15 | 226 | 229 | 223 | 226 | 487,000 | 452 |
| 2000-06-14 | 234 | 234 | 226 | 228 | 662,000 | 456 |
| 2000-06-13 | 230 | 234 | 226 | 233 | 1,248,000 | 466 |
| 2000-06-12 | 230 | 231 | 225 | 229 | 937,000 | 458 |
| 2000-06-09 | 214 | 230 | 214 | 225 | 3,484,000 | 450 |
| 2000-06-08 | 219 | 219 | 210 | 212 | 431,000 | 424 |
| 2000-06-07 | 205 | 218 | 204 | 217 | 1,307,000 | 434 |
| 2000-06-06 | 208 | 211 | 205 | 205 | 1,184,000 | 410 |
| 2000-06-05 | 209 | 210 | 206 | 207 | 854,000 | 414 |
| 2000-06-02 | 212 | 212 | 206 | 206 | 1,102,000 | 412 |
| 2000-06-01 | 213 | 214 | 209 | 214 | 720,000 | 428 |
| 2000-05-31 | 213 | 214 | 207 | 209 | 956,000 | 418 |
| 2000-05-30 | 220 | 220 | 210 | 210 | 860,000 | 420 |
| 2000-05-29 | 216 | 216 | 213 | 215 | 470,000 | 430 |
| 2000-05-26 | 220 | 221 | 209 | 214 | 1,233,000 | 428 |
| 2000-05-25 | 224 | 226 | 220 | 220 | 769,000 | 440 |
| 2000-05-24 | 228 | 228 | 222 | 224 | 562,000 | 448 |
| 2000-05-23 | 230 | 234 | 223 | 226 | 660,000 | 452 |
| 2000-05-22 | 225 | 228 | 224 | 227 | 548,000 | 454 |
| 2000-05-19 | 225 | 228 | 220 | 225 | 2,184,000 | 450 |
| 2000-05-18 | 235 | 237 | 227 | 228 | 1,085,000 | 456 |
| 2000-05-17 | 242 | 246 | 240 | 240 | 440,000 | 480 |
| 2000-05-16 | 243 | 243 | 238 | 241 | 439,000 | 482 |
| 2000-05-15 | 248 | 249 | 242 | 246 | 414,000 | 492 |
| 2000-05-12 | 240 | 248 | 238 | 248 | 1,217,000 | 496 |
| 2000-05-11 | 249 | 249 | 238 | 238 | 403,000 | 476 |
| 2000-05-10 | 247 | 250 | 238 | 250 | 399,000 | 500 |
| 2000-05-09 | 244 | 247 | 243 | 246 | 408,000 | 492 |
| 2000-05-08 | 250 | 252 | 231 | 231 | 429,000 | 462 |
| 2000-05-02 | 250 | 250 | 241 | 242 | 297,000 | 484 |
| 2000-05-01 | 240 | 251 | 235 | 251 | 699,000 | 502 |
| 2000-04-28 | 243 | 243 | 235 | 235 | 856,000 | 470 |
| 2000-04-27 | 231 | 241 | 228 | 239 | 1,312,000 | 478 |
| 2000-04-26 | 234 | 234 | 226 | 231 | 864,000 | 462 |
| 2000-04-25 | 236 | 244 | 231 | 234 | 550,000 | 468 |
| 2000-04-24 | 235 | 245 | 230 | 235 | 1,461,000 | 470 |
| 2000-04-21 | 240 | 243 | 219 | 225 | 2,438,000 | 450 |
| 2000-04-20 | 246 | 253 | 241 | 246 | 876,000 | 492 |
| 2000-04-19 | 260 | 265 | 246 | 250 | 780,000 | 500 |
| 2000-04-18 | 253 | 265 | 240 | 265 | 1,000,000 | 530 |
| 2000-04-17 | 240 | 255 | 240 | 243 | 1,277,000 | 486 |
| 2000-04-14 | 275 | 280 | 250 | 257 | 2,482,000 | 514 |
| 2000-04-13 | 255 | 275 | 255 | 275 | 2,073,000 | 550 |
| 2000-04-12 | 241 | 251 | 237 | 250 | 647,000 | 500 |
| 2000-04-11 | 249 | 253 | 241 | 241 | 419,000 | 482 |
| 2000-04-10 | 238 | 254 | 231 | 254 | 1,164,000 | 508 |
| 2000-04-07 | 243 | 251 | 243 | 246 | 1,190,000 | 492 |
| 2000-04-06 | 243 | 244 | 236 | 238 | 618,000 | 476 |
| 2000-04-05 | 242 | 243 | 236 | 238 | 978,000 | 476 |
| 2000-04-04 | 232 | 242 | 229 | 240 | 717,000 | 480 |
| 2000-04-03 | 238 | 238 | 227 | 232 | 800,000 | 464 |
| 2000-03-31 | 230 | 238 | 225 | 238 | 701,000 | 476 |
| 2000-03-30 | 231 | 232 | 228 | 228 | 793,000 | 456 |
| 2000-03-29 | 231 | 239 | 231 | 235 | 618,000 | 470 |
| 2000-03-28 | 237 | 237 | 228 | 231 | 860,000 | 462 |
| 2000-03-27 | 240 | 245 | 236 | 237 | 1,202,000 | 474 |
| 2000-03-24 | 241 | 245 | 233 | 241 | 1,230,000 | 482 |
| 2000-03-23 | 237 | 241 | 235 | 236 | 756,000 | 472 |
| 2000-03-22 | 235 | 252 | 233 | 252 | 957,000 | 504 |
| 2000-03-21 | 232 | 239 | 232 | 235 | 687,000 | 470 |
| 2000-03-17 | 241 | 243 | 234 | 243 | 908,000 | 486 |
| 2000-03-16 | 242 | 246 | 235 | 246 | 555,000 | 492 |
| 2000-03-15 | 245 | 255 | 235 | 241 | 745,000 | 482 |
| 2000-03-14 | 265 | 265 | 230 | 235 | 722,000 | 470 |
| 2000-03-13 | 256 | 265 | 249 | 250 | 956,000 | 500 |
| 2000-03-10 | 257 | 257 | 220 | 255 | 3,383,000 | 510 |
| 2000-03-09 | 250 | 257 | 245 | 254 | 1,201,000 | 508 |
| 2000-03-08 | 265 | 269 | 261 | 264 | 459,000 | 528 |
| 2000-03-07 | 270 | 274 | 267 | 274 | 1,124,000 | 548 |
| 2000-03-06 | 274 | 275 | 260 | 270 | 994,000 | 540 |
| 2000-03-03 | 265 | 270 | 254 | 254 | 568,000 | 508 |
| 2000-03-02 | 270 | 271 | 262 | 265 | 545,000 | 530 |
| 2000-03-01 | 255 | 285 | 253 | 285 | 2,439,000 | 570 |
| 2000-02-29 | 255 | 259 | 250 | 255 | 1,137,000 | 510 |
| 2000-02-28 | 253 | 253 | 247 | 249 | 659,000 | 498 |
| 2000-02-25 | 249 | 252 | 246 | 249 | 951,000 | 498 |
| 2000-02-24 | 248 | 250 | 241 | 244 | 966,000 | 488 |
| 2000-02-23 | 234 | 238 | 230 | 238 | 801,000 | 476 |
| 2000-02-22 | 225 | 232 | 222 | 229 | 1,043,000 | 458 |
| 2000-02-21 | 250 | 255 | 220 | 220 | 1,946,000 | 440 |
| 2000-02-18 | 213 | 229 | 212 | 220 | 543,000 | 440 |
| 2000-02-17 | 240 | 240 | 215 | 221 | 754,000 | 442 |
| 2000-02-16 | 224 | 239 | 220 | 239 | 639,000 | 478 |
| 2000-02-15 | 222 | 224 | 205 | 214 | 2,238,000 | 428 |
| 2000-02-14 | 246 | 253 | 232 | 232 | 1,305,000 | 464 |
| 2000-02-10 | 265 | 268 | 256 | 256 | 816,000 | 512 |
| 2000-02-09 | 272 | 272 | 257 | 268 | 817,000 | 536 |
| 2000-02-08 | 259 | 267 | 251 | 267 | 363,000 | 534 |
| 2000-02-07 | 266 | 267 | 260 | 264 | 309,000 | 528 |
| 2000-02-04 | 260 | 267 | 258 | 261 | 729,000 | 522 |
| 2000-02-03 | 262 | 270 | 262 | 265 | 1,068,000 | 530 |
| 2000-02-02 | 270 | 272 | 262 | 267 | 1,176,000 | 534 |
| 2000-02-01 | 274 | 275 | 269 | 273 | 818,000 | 546 |
| 2000-01-31 | 273 | 283 | 270 | 280 | 1,301,000 | 560 |
| 2000-01-28 | 260 | 270 | 258 | 266 | 1,132,000 | 532 |
| 2000-01-27 | 258 | 273 | 257 | 265 | 703,000 | 530 |
| 2000-01-26 | 260 | 275 | 255 | 269 | 1,877,000 | 538 |
| 2000-01-25 | 248 | 260 | 247 | 255 | 880,000 | 510 |
| 2000-01-24 | 258 | 262 | 242 | 254 | 1,670,000 | 508 |
| 2000-01-21 | 240 | 253 | 234 | 253 | 1,518,000 | 506 |
| 2000-01-20 | 235 | 247 | 235 | 245 | 950,000 | 490 |
| 2000-01-19 | 231 | 237 | 231 | 234 | 750,000 | 468 |
| 2000-01-18 | 236 | 240 | 232 | 235 | 904,000 | 470 |
| 2000-01-17 | 237 | 237 | 227 | 235 | 1,197,000 | 470 |
| 2000-01-14 | 225 | 238 | 220 | 238 | 1,564,000 | 476 |
| 2000-01-13 | 236 | 236 | 220 | 220 | 337,000 | 440 |
| 2000-01-12 | 231 | 236 | 215 | 216 | 441,000 | 432 |
| 2000-01-11 | 228 | 234 | 222 | 232 | 445,000 | 464 |
| 2000-01-07 | 227 | 235 | 222 | 228 | 640,000 | 456 |
| 2000-01-06 | 224 | 226 | 216 | 222 | 494,000 | 444 |
| 2000-01-05 | 222 | 225 | 213 | 219 | 578,000 | 438 |
| 2000-01-04 | 217 | 220 | 210 | 220 | 267,000 | 440 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
