7202 いすゞ自動車(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 69 | 73 | 68 | 72 | 4,156,000 | 144 |
| 2001-12-27 | 67 | 69 | 65 | 69 | 2,479,000 | 138 |
| 2001-12-26 | 66 | 69 | 66 | 68 | 3,439,000 | 136 |
| 2001-12-25 | 66 | 69 | 63 | 69 | 6,467,000 | 138 |
| 2001-12-21 | 67 | 67 | 60 | 62 | 6,359,000 | 124 |
| 2001-12-20 | 60 | 68 | 58 | 67 | 12,415,000 | 134 |
| 2001-12-19 | 62 | 63 | 59 | 60 | 5,108,000 | 120 |
| 2001-12-18 | 60 | 64 | 59 | 62 | 4,495,000 | 124 |
| 2001-12-17 | 66 | 68 | 60 | 60 | 5,392,000 | 120 |
| 2001-12-14 | 70 | 71 | 66 | 67 | 8,876,000 | 134 |
| 2001-12-13 | 77 | 77 | 72 | 72 | 2,723,000 | 144 |
| 2001-12-12 | 76 | 80 | 76 | 76 | 3,037,000 | 152 |
| 2001-12-11 | 81 | 82 | 75 | 75 | 3,728,000 | 150 |
| 2001-12-10 | 85 | 87 | 81 | 83 | 3,376,000 | 166 |
| 2001-12-07 | 95 | 95 | 86 | 87 | 4,017,000 | 174 |
| 2001-12-06 | 92 | 93 | 88 | 93 | 10,122,000 | 186 |
| 2001-12-05 | 85 | 89 | 83 | 89 | 12,277,000 | 178 |
| 2001-12-04 | 80 | 82 | 70 | 82 | 22,196,000 | 164 |
| 2001-12-03 | 90 | 91 | 77 | 77 | 12,259,000 | 154 |
| 2001-11-30 | 93 | 93 | 91 | 91 | 2,264,000 | 182 |
| 2001-11-29 | 96 | 97 | 91 | 94 | 3,468,000 | 188 |
| 2001-11-28 | 101 | 102 | 97 | 97 | 3,057,000 | 194 |
| 2001-11-27 | 104 | 104 | 101 | 101 | 1,805,000 | 202 |
| 2001-11-26 | 105 | 107 | 102 | 103 | 3,099,000 | 206 |
| 2001-11-22 | 102 | 103 | 100 | 101 | 1,967,000 | 202 |
| 2001-11-21 | 102 | 104 | 101 | 104 | 2,217,000 | 208 |
| 2001-11-20 | 109 | 109 | 103 | 103 | 2,371,000 | 206 |
| 2001-11-19 | 101 | 105 | 101 | 105 | 2,743,000 | 210 |
| 2001-11-16 | 104 | 105 | 100 | 101 | 2,227,000 | 202 |
| 2001-11-15 | 103 | 105 | 101 | 105 | 1,456,000 | 210 |
| 2001-11-14 | 101 | 103 | 101 | 101 | 1,103,000 | 202 |
| 2001-11-13 | 101 | 102 | 97 | 100 | 3,166,000 | 200 |
| 2001-11-12 | 106 | 107 | 103 | 103 | 1,699,000 | 206 |
| 2001-11-09 | 107 | 109 | 106 | 106 | 2,377,000 | 212 |
| 2001-11-08 | 110 | 112 | 108 | 111 | 2,120,000 | 222 |
| 2001-11-07 | 118 | 118 | 112 | 113 | 1,507,000 | 226 |
| 2001-11-06 | 118 | 118 | 116 | 117 | 1,153,000 | 234 |
| 2001-11-05 | 116 | 117 | 114 | 115 | 657,000 | 230 |
| 2001-11-02 | 115 | 117 | 114 | 114 | 1,545,000 | 228 |
| 2001-11-01 | 115 | 117 | 114 | 114 | 2,675,000 | 228 |
| 2001-10-31 | 118 | 119 | 115 | 117 | 2,888,000 | 234 |
| 2001-10-30 | 122 | 124 | 117 | 120 | 7,729,000 | 240 |
| 2001-10-29 | 125 | 125 | 121 | 122 | 2,700,000 | 244 |
| 2001-10-26 | 127 | 127 | 123 | 126 | 3,422,000 | 252 |
| 2001-10-25 | 130 | 130 | 123 | 128 | 7,536,000 | 256 |
| 2001-10-24 | 125 | 129 | 121 | 127 | 18,571,000 | 254 |
| 2001-10-23 | 113 | 123 | 112 | 120 | 14,172,000 | 240 |
| 2001-10-22 | 109 | 110 | 107 | 110 | 6,079,000 | 220 |
| 2001-10-19 | 112 | 112 | 104 | 107 | 5,320,000 | 214 |
| 2001-10-18 | 115 | 115 | 110 | 113 | 3,803,000 | 226 |
| 2001-10-17 | 118 | 118 | 113 | 115 | 3,206,000 | 230 |
| 2001-10-16 | 119 | 121 | 118 | 119 | 1,163,000 | 238 |
| 2001-10-15 | 121 | 121 | 119 | 121 | 947,000 | 242 |
| 2001-10-12 | 123 | 124 | 120 | 124 | 2,638,000 | 248 |
| 2001-10-11 | 120 | 123 | 119 | 123 | 1,377,000 | 246 |
| 2001-10-10 | 118 | 121 | 117 | 121 | 1,185,000 | 242 |
| 2001-10-09 | 126 | 126 | 119 | 120 | 1,331,000 | 240 |
| 2001-10-05 | 120 | 124 | 119 | 124 | 1,821,000 | 248 |
| 2001-10-04 | 123 | 124 | 115 | 124 | 3,367,000 | 248 |
| 2001-10-03 | 124 | 125 | 117 | 123 | 2,689,000 | 246 |
| 2001-10-02 | 121 | 123 | 118 | 122 | 1,717,000 | 244 |
| 2001-10-01 | 125 | 127 | 118 | 120 | 3,182,000 | 240 |
| 2001-09-28 | 118 | 125 | 115 | 124 | 3,476,000 | 248 |
| 2001-09-27 | 116 | 119 | 114 | 117 | 1,397,000 | 234 |
| 2001-09-26 | 121 | 122 | 115 | 117 | 930,000 | 234 |
| 2001-09-25 | 127 | 127 | 115 | 120 | 2,372,000 | 240 |
| 2001-09-21 | 116 | 120 | 113 | 113 | 1,786,000 | 226 |
| 2001-09-20 | 135 | 137 | 120 | 123 | 2,111,000 | 246 |
| 2001-09-19 | 139 | 142 | 137 | 137 | 2,329,000 | 274 |
| 2001-09-18 | 140 | 145 | 138 | 138 | 1,369,000 | 276 |
| 2001-09-17 | 148 | 148 | 140 | 142 | 718,000 | 284 |
| 2001-09-14 | 151 | 158 | 148 | 153 | 2,301,000 | 306 |
| 2001-09-13 | 149 | 154 | 144 | 154 | 1,257,000 | 308 |
| 2001-09-12 | 146 | 160 | 146 | 148 | 939,000 | 296 |
| 2001-09-11 | 172 | 174 | 170 | 171 | 385,000 | 342 |
| 2001-09-10 | 172 | 175 | 171 | 171 | 621,000 | 342 |
| 2001-09-07 | 180 | 181 | 175 | 177 | 525,000 | 354 |
| 2001-09-06 | 179 | 187 | 178 | 184 | 860,000 | 368 |
| 2001-09-05 | 175 | 179 | 174 | 176 | 575,000 | 352 |
| 2001-09-04 | 172 | 185 | 172 | 185 | 836,000 | 370 |
| 2001-09-03 | 185 | 185 | 175 | 177 | 686,000 | 354 |
| 2001-08-31 | 190 | 190 | 184 | 184 | 1,159,000 | 368 |
| 2001-08-30 | 193 | 194 | 190 | 193 | 1,026,000 | 386 |
| 2001-08-29 | 194 | 199 | 194 | 195 | 1,656,000 | 390 |
| 2001-08-28 | 194 | 195 | 191 | 193 | 669,000 | 386 |
| 2001-08-27 | 198 | 198 | 193 | 194 | 332,000 | 388 |
| 2001-08-24 | 191 | 195 | 190 | 193 | 1,133,000 | 386 |
| 2001-08-23 | 196 | 202 | 192 | 193 | 1,323,000 | 386 |
| 2001-08-22 | 191 | 199 | 191 | 199 | 759,000 | 398 |
| 2001-08-21 | 193 | 196 | 191 | 195 | 1,268,000 | 390 |
| 2001-08-20 | 197 | 197 | 191 | 191 | 1,116,000 | 382 |
| 2001-08-17 | 196 | 198 | 195 | 195 | 1,284,000 | 390 |
| 2001-08-16 | 200 | 200 | 191 | 195 | 1,491,000 | 390 |
| 2001-08-15 | 203 | 206 | 198 | 202 | 1,639,000 | 404 |
| 2001-08-14 | 201 | 203 | 199 | 202 | 1,671,000 | 404 |
| 2001-08-13 | 200 | 205 | 196 | 202 | 1,918,000 | 404 |
| 2001-08-10 | 201 | 204 | 200 | 201 | 1,596,000 | 402 |
| 2001-08-09 | 203 | 205 | 201 | 201 | 969,000 | 402 |
| 2001-08-08 | 209 | 211 | 204 | 206 | 1,168,000 | 412 |
| 2001-08-07 | 206 | 211 | 205 | 209 | 1,496,000 | 418 |
| 2001-08-06 | 206 | 208 | 205 | 207 | 1,033,000 | 414 |
| 2001-08-03 | 210 | 211 | 207 | 208 | 792,000 | 416 |
| 2001-08-02 | 206 | 215 | 205 | 214 | 1,844,000 | 428 |
| 2001-08-01 | 206 | 209 | 206 | 206 | 1,195,000 | 412 |
| 2001-07-31 | 209 | 209 | 205 | 209 | 763,000 | 418 |
| 2001-07-30 | 213 | 213 | 202 | 205 | 1,294,000 | 410 |
| 2001-07-27 | 216 | 220 | 212 | 214 | 2,244,000 | 428 |
| 2001-07-26 | 213 | 217 | 211 | 216 | 1,894,000 | 432 |
| 2001-07-25 | 219 | 219 | 211 | 213 | 1,053,000 | 426 |
| 2001-07-24 | 215 | 218 | 208 | 218 | 1,753,000 | 436 |
| 2001-07-23 | 216 | 217 | 205 | 217 | 3,111,000 | 434 |
| 2001-07-19 | 210 | 212 | 200 | 212 | 5,260,000 | 424 |
| 2001-07-18 | 236 | 236 | 221 | 224 | 1,865,000 | 448 |
| 2001-07-17 | 236 | 241 | 234 | 238 | 2,048,000 | 476 |
| 2001-07-16 | 234 | 235 | 230 | 232 | 513,000 | 464 |
| 2001-07-13 | 232 | 238 | 232 | 235 | 1,370,000 | 470 |
| 2001-07-12 | 235 | 235 | 229 | 231 | 996,000 | 462 |
| 2001-07-11 | 241 | 241 | 233 | 233 | 1,049,000 | 466 |
| 2001-07-10 | 249 | 249 | 238 | 241 | 1,132,000 | 482 |
| 2001-07-09 | 246 | 246 | 240 | 245 | 909,000 | 490 |
| 2001-07-06 | 257 | 257 | 247 | 248 | 1,253,000 | 496 |
| 2001-07-05 | 251 | 260 | 250 | 256 | 1,224,000 | 512 |
| 2001-07-04 | 263 | 263 | 251 | 251 | 1,242,000 | 502 |
| 2001-07-03 | 263 | 263 | 255 | 261 | 550,000 | 522 |
| 2001-07-02 | 265 | 266 | 254 | 258 | 1,019,000 | 516 |
| 2001-06-29 | 271 | 274 | 262 | 273 | 886,000 | 546 |
| 2001-06-28 | 268 | 272 | 253 | 265 | 2,221,000 | 530 |
| 2001-06-27 | 278 | 278 | 265 | 265 | 2,230,000 | 530 |
| 2001-06-26 | 285 | 288 | 278 | 283 | 2,245,000 | 566 |
| 2001-06-25 | 287 | 291 | 282 | 284 | 2,538,000 | 568 |
| 2001-06-22 | 280 | 284 | 277 | 282 | 2,126,000 | 564 |
| 2001-06-21 | 278 | 283 | 275 | 283 | 829,000 | 566 |
| 2001-06-20 | 274 | 280 | 269 | 280 | 1,394,000 | 560 |
| 2001-06-19 | 273 | 281 | 272 | 275 | 1,244,000 | 550 |
| 2001-06-18 | 269 | 278 | 269 | 278 | 807,000 | 556 |
| 2001-06-15 | 276 | 281 | 262 | 269 | 2,183,000 | 538 |
| 2001-06-14 | 275 | 285 | 275 | 280 | 6,369,000 | 560 |
| 2001-06-13 | 265 | 272 | 262 | 268 | 3,200,000 | 536 |
| 2001-06-12 | 265 | 272 | 248 | 255 | 2,605,000 | 510 |
| 2001-06-11 | 258 | 266 | 252 | 261 | 2,404,000 | 522 |
| 2001-06-08 | 255 | 255 | 248 | 250 | 4,890,000 | 500 |
| 2001-06-07 | 247 | 247 | 241 | 245 | 1,140,000 | 490 |
| 2001-06-06 | 250 | 257 | 241 | 245 | 1,240,000 | 490 |
| 2001-06-05 | 255 | 255 | 242 | 252 | 1,262,000 | 504 |
| 2001-06-04 | 253 | 254 | 249 | 250 | 817,000 | 500 |
| 2001-06-01 | 259 | 262 | 250 | 258 | 1,545,000 | 516 |
| 2001-05-31 | 260 | 271 | 260 | 269 | 1,585,000 | 538 |
| 2001-05-30 | 270 | 270 | 260 | 262 | 944,000 | 524 |
| 2001-05-29 | 287 | 288 | 266 | 270 | 2,381,000 | 540 |
| 2001-05-28 | 299 | 304 | 287 | 290 | 3,102,000 | 580 |
| 2001-05-25 | 276 | 284 | 276 | 279 | 848,000 | 558 |
| 2001-05-24 | 283 | 283 | 272 | 274 | 1,319,000 | 548 |
| 2001-05-23 | 280 | 285 | 276 | 279 | 1,350,000 | 558 |
| 2001-05-22 | 289 | 289 | 281 | 281 | 1,351,000 | 562 |
| 2001-05-21 | 290 | 292 | 286 | 287 | 1,992,000 | 574 |
| 2001-05-18 | 270 | 283 | 268 | 273 | 5,183,000 | 546 |
| 2001-05-17 | 264 | 267 | 255 | 257 | 1,936,000 | 514 |
| 2001-05-16 | 267 | 268 | 258 | 258 | 2,804,000 | 516 |
| 2001-05-15 | 260 | 268 | 255 | 257 | 5,780,000 | 514 |
| 2001-05-14 | 244 | 259 | 240 | 253 | 2,626,000 | 506 |
| 2001-05-11 | 240 | 243 | 234 | 234 | 2,085,000 | 468 |
| 2001-05-10 | 241 | 244 | 240 | 244 | 988,000 | 488 |
| 2001-05-09 | 240 | 246 | 240 | 245 | 1,372,000 | 490 |
| 2001-05-08 | 257 | 259 | 242 | 248 | 2,495,000 | 496 |
| 2001-05-07 | 261 | 263 | 255 | 258 | 1,198,000 | 516 |
| 2001-05-02 | 265 | 265 | 252 | 255 | 1,084,000 | 510 |
| 2001-05-01 | 270 | 270 | 263 | 265 | 1,542,000 | 530 |
| 2001-04-27 | 264 | 265 | 253 | 254 | 752,000 | 508 |
| 2001-04-26 | 254 | 268 | 254 | 263 | 1,599,000 | 526 |
| 2001-04-25 | 254 | 255 | 250 | 250 | 635,000 | 500 |
| 2001-04-24 | 254 | 255 | 252 | 255 | 1,049,000 | 510 |
| 2001-04-23 | 250 | 258 | 249 | 255 | 2,199,000 | 510 |
| 2001-04-20 | 239 | 250 | 237 | 249 | 2,808,000 | 498 |
| 2001-04-19 | 240 | 240 | 215 | 237 | 3,552,000 | 474 |
| 2001-04-18 | 249 | 249 | 245 | 247 | 1,700,000 | 494 |
| 2001-04-17 | 237 | 245 | 233 | 245 | 3,500,000 | 490 |
| 2001-04-16 | 232 | 234 | 228 | 232 | 662,000 | 464 |
| 2001-04-13 | 240 | 242 | 228 | 232 | 3,424,000 | 464 |
| 2001-04-12 | 233 | 238 | 229 | 237 | 2,929,000 | 474 |
| 2001-04-11 | 221 | 228 | 217 | 227 | 1,109,000 | 454 |
| 2001-04-10 | 227 | 228 | 215 | 216 | 1,627,000 | 432 |
| 2001-04-09 | 234 | 234 | 225 | 225 | 813,000 | 450 |
| 2001-04-06 | 233 | 235 | 230 | 231 | 944,000 | 462 |
| 2001-04-05 | 230 | 233 | 226 | 226 | 538,000 | 452 |
| 2001-04-04 | 229 | 229 | 224 | 226 | 608,000 | 452 |
| 2001-04-03 | 230 | 234 | 229 | 229 | 1,040,000 | 458 |
| 2001-04-02 | 224 | 229 | 219 | 226 | 806,000 | 452 |
| 2001-03-30 | 225 | 230 | 222 | 222 | 775,000 | 444 |
| 2001-03-29 | 230 | 240 | 224 | 224 | 1,147,000 | 448 |
| 2001-03-28 | 232 | 234 | 226 | 234 | 506,000 | 468 |
| 2001-03-27 | 233 | 235 | 225 | 235 | 757,000 | 470 |
| 2001-03-26 | 233 | 238 | 226 | 238 | 1,540,000 | 476 |
| 2001-03-23 | 221 | 227 | 219 | 223 | 911,000 | 446 |
| 2001-03-22 | 233 | 234 | 225 | 228 | 1,378,000 | 456 |
| 2001-03-21 | 219 | 238 | 215 | 238 | 2,528,000 | 476 |
| 2001-03-19 | 205 | 221 | 205 | 214 | 1,852,000 | 428 |
| 2001-03-16 | 209 | 212 | 200 | 200 | 1,993,000 | 400 |
| 2001-03-15 | 206 | 209 | 203 | 205 | 1,039,000 | 410 |
| 2001-03-14 | 211 | 212 | 209 | 211 | 535,000 | 422 |
| 2001-03-13 | 210 | 214 | 208 | 209 | 801,000 | 418 |
| 2001-03-12 | 218 | 219 | 212 | 213 | 1,194,000 | 426 |
| 2001-03-09 | 220 | 224 | 218 | 221 | 2,937,000 | 442 |
| 2001-03-08 | 220 | 226 | 217 | 225 | 683,000 | 450 |
| 2001-03-07 | 221 | 224 | 217 | 217 | 764,000 | 434 |
| 2001-03-06 | 219 | 220 | 215 | 217 | 1,242,000 | 434 |
| 2001-03-05 | 220 | 222 | 216 | 218 | 1,138,000 | 436 |
| 2001-03-02 | 223 | 228 | 219 | 227 | 745,000 | 454 |
| 2001-03-01 | 227 | 229 | 223 | 229 | 967,000 | 458 |
| 2001-02-28 | 230 | 233 | 224 | 228 | 830,000 | 456 |
| 2001-02-27 | 226 | 234 | 226 | 234 | 1,320,000 | 468 |
| 2001-02-26 | 233 | 234 | 230 | 230 | 658,000 | 460 |
| 2001-02-23 | 228 | 230 | 226 | 230 | 553,000 | 460 |
| 2001-02-22 | 220 | 227 | 217 | 226 | 1,098,000 | 452 |
| 2001-02-21 | 225 | 226 | 221 | 223 | 540,000 | 446 |
| 2001-02-20 | 226 | 231 | 226 | 230 | 290,000 | 460 |
| 2001-02-19 | 227 | 231 | 225 | 228 | 383,000 | 456 |
| 2001-02-16 | 234 | 235 | 227 | 227 | 796,000 | 454 |
| 2001-02-15 | 230 | 235 | 228 | 234 | 722,000 | 468 |
| 2001-02-14 | 225 | 235 | 225 | 230 | 508,000 | 460 |
| 2001-02-13 | 235 | 235 | 230 | 230 | 411,000 | 460 |
| 2001-02-09 | 222 | 230 | 220 | 230 | 839,000 | 460 |
| 2001-02-08 | 223 | 228 | 217 | 219 | 717,000 | 438 |
| 2001-02-07 | 232 | 232 | 224 | 225 | 487,000 | 450 |
| 2001-02-06 | 226 | 230 | 226 | 229 | 368,000 | 458 |
| 2001-02-05 | 228 | 228 | 225 | 227 | 543,000 | 454 |
| 2001-02-02 | 237 | 237 | 231 | 233 | 573,000 | 466 |
| 2001-02-01 | 237 | 239 | 233 | 236 | 413,000 | 472 |
| 2001-01-31 | 234 | 242 | 233 | 242 | 1,074,000 | 484 |
| 2001-01-30 | 225 | 235 | 223 | 234 | 1,524,000 | 468 |
| 2001-01-29 | 229 | 230 | 225 | 225 | 738,000 | 450 |
| 2001-01-26 | 229 | 230 | 225 | 229 | 858,000 | 458 |
| 2001-01-25 | 232 | 236 | 227 | 229 | 819,000 | 458 |
| 2001-01-24 | 245 | 245 | 235 | 236 | 605,000 | 472 |
| 2001-01-23 | 245 | 245 | 238 | 240 | 615,000 | 480 |
| 2001-01-22 | 247 | 248 | 240 | 247 | 1,204,000 | 494 |
| 2001-01-19 | 249 | 253 | 244 | 245 | 3,429,000 | 490 |
| 2001-01-18 | 236 | 250 | 235 | 250 | 2,427,000 | 500 |
| 2001-01-17 | 226 | 235 | 224 | 235 | 1,092,000 | 470 |
| 2001-01-16 | 226 | 227 | 219 | 223 | 1,373,000 | 446 |
| 2001-01-15 | 225 | 227 | 222 | 222 | 1,026,000 | 444 |
| 2001-01-12 | 212 | 221 | 207 | 221 | 1,489,000 | 442 |
| 2001-01-11 | 214 | 221 | 206 | 214 | 817,000 | 428 |
| 2001-01-10 | 219 | 222 | 215 | 219 | 870,000 | 438 |
| 2001-01-09 | 213 | 218 | 211 | 217 | 443,000 | 434 |
| 2001-01-05 | 212 | 215 | 208 | 208 | 569,000 | 416 |
| 2001-01-04 | 211 | 215 | 209 | 209 | 305,000 | 418 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
