7202 いすゞ自動車(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 40 | 41 | 40 | 41 | 1,047,000 | 82 |
| 2002-12-27 | 41 | 41 | 39 | 41 | 2,386,000 | 82 |
| 2002-12-26 | 39 | 41 | 39 | 41 | 3,274,000 | 82 |
| 2002-12-25 | 37 | 39 | 37 | 39 | 2,776,000 | 78 |
| 2002-12-24 | 39 | 40 | 37 | 37 | 2,259,000 | 74 |
| 2002-12-20 | 36 | 38 | 36 | 37 | 1,632,000 | 74 |
| 2002-12-19 | 35 | 38 | 35 | 37 | 3,155,000 | 74 |
| 2002-12-18 | 36 | 36 | 35 | 36 | 1,606,000 | 72 |
| 2002-12-17 | 38 | 39 | 35 | 36 | 5,435,000 | 72 |
| 2002-12-16 | 38 | 39 | 37 | 37 | 2,330,000 | 74 |
| 2002-12-13 | 39 | 40 | 38 | 39 | 4,092,000 | 78 |
| 2002-12-12 | 40 | 40 | 38 | 39 | 1,555,000 | 78 |
| 2002-12-11 | 42 | 42 | 39 | 39 | 2,476,000 | 78 |
| 2002-12-10 | 40 | 41 | 39 | 40 | 1,702,000 | 80 |
| 2002-12-09 | 42 | 42 | 41 | 42 | 2,011,000 | 84 |
| 2002-12-06 | 40 | 43 | 40 | 41 | 5,020,000 | 82 |
| 2002-12-05 | 40 | 41 | 39 | 40 | 1,887,000 | 80 |
| 2002-12-04 | 41 | 41 | 39 | 40 | 3,907,000 | 80 |
| 2002-12-03 | 44 | 44 | 42 | 42 | 3,940,000 | 84 |
| 2002-12-02 | 44 | 45 | 42 | 44 | 8,819,000 | 88 |
| 2002-11-29 | 38 | 42 | 38 | 42 | 9,765,000 | 84 |
| 2002-11-28 | 37 | 38 | 36 | 38 | 5,592,000 | 76 |
| 2002-11-27 | 34 | 37 | 33 | 36 | 7,469,000 | 72 |
| 2002-11-26 | 35 | 35 | 33 | 33 | 4,787,000 | 66 |
| 2002-11-25 | 33 | 34 | 32 | 34 | 2,957,000 | 68 |
| 2002-11-22 | 33 | 34 | 32 | 34 | 5,606,000 | 68 |
| 2002-11-21 | 35 | 36 | 32 | 34 | 5,995,000 | 68 |
| 2002-11-20 | 32 | 34 | 31 | 34 | 3,121,000 | 68 |
| 2002-11-19 | 33 | 34 | 31 | 32 | 2,447,000 | 64 |
| 2002-11-18 | 36 | 37 | 32 | 34 | 3,549,000 | 68 |
| 2002-11-15 | 36 | 38 | 35 | 37 | 5,995,000 | 74 |
| 2002-11-14 | 37 | 38 | 36 | 36 | 2,380,000 | 72 |
| 2002-11-13 | 38 | 39 | 37 | 37 | 1,914,000 | 74 |
| 2002-11-12 | 39 | 39 | 38 | 38 | 1,819,000 | 76 |
| 2002-11-11 | 40 | 40 | 39 | 39 | 1,450,000 | 78 |
| 2002-11-08 | 41 | 41 | 39 | 39 | 1,858,000 | 78 |
| 2002-11-07 | 42 | 42 | 40 | 41 | 1,717,000 | 82 |
| 2002-11-06 | 41 | 42 | 41 | 42 | 1,046,000 | 84 |
| 2002-11-05 | 40 | 42 | 39 | 42 | 3,722,000 | 84 |
| 2002-11-01 | 41 | 42 | 41 | 41 | 1,604,000 | 82 |
| 2002-10-31 | 43 | 44 | 41 | 42 | 2,419,000 | 84 |
| 2002-10-30 | 41 | 43 | 40 | 43 | 4,429,000 | 86 |
| 2002-10-29 | 43 | 43 | 40 | 40 | 4,817,000 | 80 |
| 2002-10-28 | 43 | 45 | 41 | 43 | 14,747,000 | 86 |
| 2002-10-25 | 37 | 48 | 36 | 47 | 22,891,000 | 94 |
| 2002-10-24 | 36 | 38 | 36 | 37 | 5,307,000 | 74 |
| 2002-10-23 | 39 | 40 | 37 | 39 | 4,164,000 | 78 |
| 2002-10-22 | 43 | 43 | 40 | 40 | 3,026,000 | 80 |
| 2002-10-21 | 42 | 43 | 41 | 42 | 2,246,000 | 84 |
| 2002-10-18 | 45 | 46 | 43 | 43 | 3,155,000 | 86 |
| 2002-10-17 | 43 | 45 | 43 | 45 | 2,063,000 | 90 |
| 2002-10-16 | 46 | 47 | 43 | 43 | 4,115,000 | 86 |
| 2002-10-15 | 44 | 46 | 43 | 44 | 5,637,000 | 88 |
| 2002-10-11 | 41 | 42 | 39 | 40 | 6,866,000 | 80 |
| 2002-10-10 | 40 | 41 | 35 | 37 | 11,684,000 | 74 |
| 2002-10-09 | 47 | 47 | 41 | 41 | 4,547,000 | 82 |
| 2002-10-08 | 45 | 46 | 44 | 46 | 4,703,000 | 92 |
| 2002-10-07 | 51 | 52 | 45 | 46 | 5,660,000 | 92 |
| 2002-10-04 | 57 | 58 | 53 | 55 | 5,064,000 | 110 |
| 2002-10-03 | 60 | 61 | 58 | 58 | 2,655,000 | 116 |
| 2002-10-02 | 62 | 63 | 60 | 60 | 1,621,000 | 120 |
| 2002-10-01 | 62 | 63 | 60 | 61 | 1,785,000 | 122 |
| 2002-09-30 | 65 | 65 | 62 | 63 | 2,037,000 | 126 |
| 2002-09-27 | 63 | 66 | 63 | 65 | 3,416,000 | 130 |
| 2002-09-26 | 62 | 63 | 62 | 63 | 715,000 | 126 |
| 2002-09-25 | 62 | 63 | 62 | 62 | 532,000 | 124 |
| 2002-09-24 | 65 | 65 | 62 | 63 | 1,944,000 | 126 |
| 2002-09-20 | 65 | 66 | 63 | 64 | 1,509,000 | 128 |
| 2002-09-19 | 65 | 67 | 65 | 66 | 2,014,000 | 132 |
| 2002-09-18 | 63 | 64 | 62 | 64 | 1,967,000 | 128 |
| 2002-09-17 | 62 | 67 | 61 | 65 | 4,350,000 | 130 |
| 2002-09-13 | 60 | 61 | 59 | 61 | 5,212,000 | 122 |
| 2002-09-12 | 62 | 63 | 61 | 62 | 1,023,000 | 124 |
| 2002-09-11 | 62 | 63 | 61 | 62 | 1,403,000 | 124 |
| 2002-09-10 | 61 | 64 | 61 | 61 | 2,186,000 | 122 |
| 2002-09-09 | 62 | 63 | 61 | 61 | 1,179,000 | 122 |
| 2002-09-06 | 60 | 61 | 59 | 60 | 1,445,000 | 120 |
| 2002-09-05 | 60 | 62 | 60 | 60 | 1,919,000 | 120 |
| 2002-09-04 | 60 | 61 | 59 | 60 | 3,031,000 | 120 |
| 2002-09-03 | 64 | 65 | 61 | 62 | 3,524,000 | 124 |
| 2002-09-02 | 67 | 67 | 64 | 64 | 2,313,000 | 128 |
| 2002-08-30 | 67 | 67 | 65 | 67 | 3,642,000 | 134 |
| 2002-08-29 | 68 | 69 | 66 | 66 | 2,758,000 | 132 |
| 2002-08-28 | 69 | 70 | 68 | 69 | 1,283,000 | 138 |
| 2002-08-27 | 70 | 70 | 69 | 69 | 1,188,000 | 138 |
| 2002-08-26 | 71 | 71 | 69 | 70 | 2,867,000 | 140 |
| 2002-08-23 | 72 | 72 | 70 | 70 | 1,605,000 | 140 |
| 2002-08-22 | 70 | 75 | 70 | 73 | 2,514,000 | 146 |
| 2002-08-21 | 70 | 72 | 69 | 70 | 2,198,000 | 140 |
| 2002-08-20 | 72 | 73 | 70 | 72 | 2,597,000 | 144 |
| 2002-08-19 | 74 | 74 | 71 | 72 | 3,860,000 | 144 |
| 2002-08-16 | 76 | 77 | 73 | 75 | 7,008,000 | 150 |
| 2002-08-15 | 87 | 88 | 77 | 77 | 35,731,000 | 154 |
| 2002-08-14 | 69 | 86 | 69 | 82 | 15,437,000 | 164 |
| 2002-08-13 | 69 | 70 | 69 | 69 | 1,024,000 | 138 |
| 2002-08-12 | 71 | 72 | 70 | 70 | 1,260,000 | 140 |
| 2002-08-09 | 71 | 72 | 70 | 72 | 1,831,000 | 144 |
| 2002-08-08 | 71 | 71 | 69 | 71 | 1,074,000 | 142 |
| 2002-08-07 | 70 | 71 | 69 | 71 | 1,706,000 | 142 |
| 2002-08-06 | 69 | 70 | 68 | 70 | 1,078,000 | 140 |
| 2002-08-05 | 68 | 70 | 68 | 70 | 1,363,000 | 140 |
| 2002-08-02 | 69 | 70 | 68 | 68 | 1,409,000 | 136 |
| 2002-08-01 | 71 | 71 | 69 | 69 | 1,122,000 | 138 |
| 2002-07-31 | 72 | 72 | 70 | 70 | 802,000 | 140 |
| 2002-07-30 | 70 | 72 | 69 | 72 | 2,680,000 | 144 |
| 2002-07-29 | 69 | 70 | 68 | 68 | 1,592,000 | 136 |
| 2002-07-26 | 71 | 71 | 68 | 68 | 2,150,000 | 136 |
| 2002-07-25 | 72 | 73 | 71 | 71 | 1,150,000 | 142 |
| 2002-07-24 | 72 | 72 | 70 | 71 | 1,446,000 | 142 |
| 2002-07-23 | 70 | 72 | 69 | 71 | 2,412,000 | 142 |
| 2002-07-22 | 70 | 71 | 69 | 70 | 1,699,000 | 140 |
| 2002-07-19 | 73 | 73 | 71 | 72 | 1,386,000 | 144 |
| 2002-07-18 | 73 | 74 | 72 | 72 | 1,854,000 | 144 |
| 2002-07-17 | 71 | 73 | 70 | 72 | 2,167,000 | 144 |
| 2002-07-16 | 70 | 72 | 70 | 70 | 1,608,000 | 140 |
| 2002-07-15 | 72 | 72 | 70 | 70 | 2,017,000 | 140 |
| 2002-07-12 | 72 | 73 | 71 | 72 | 1,802,000 | 144 |
| 2002-07-11 | 75 | 75 | 71 | 71 | 4,508,000 | 142 |
| 2002-07-10 | 77 | 77 | 74 | 74 | 2,608,000 | 148 |
| 2002-07-09 | 76 | 78 | 75 | 78 | 2,647,000 | 156 |
| 2002-07-08 | 82 | 83 | 77 | 77 | 4,861,000 | 154 |
| 2002-07-05 | 76 | 80 | 76 | 79 | 5,858,000 | 158 |
| 2002-07-04 | 75 | 76 | 73 | 76 | 2,445,000 | 152 |
| 2002-07-03 | 71 | 76 | 71 | 75 | 5,484,000 | 150 |
| 2002-07-02 | 69 | 71 | 68 | 71 | 3,651,000 | 142 |
| 2002-07-01 | 69 | 71 | 69 | 70 | 4,075,000 | 140 |
| 2002-06-28 | 68 | 70 | 67 | 68 | 3,579,000 | 136 |
| 2002-06-27 | 68 | 69 | 66 | 68 | 3,177,000 | 136 |
| 2002-06-26 | 69 | 69 | 67 | 67 | 2,879,000 | 134 |
| 2002-06-25 | 69 | 71 | 68 | 70 | 3,763,000 | 140 |
| 2002-06-24 | 69 | 69 | 67 | 69 | 5,301,000 | 138 |
| 2002-06-21 | 72 | 72 | 69 | 70 | 5,689,000 | 140 |
| 2002-06-20 | 73 | 75 | 72 | 75 | 3,661,000 | 150 |
| 2002-06-19 | 76 | 76 | 74 | 74 | 2,195,000 | 148 |
| 2002-06-18 | 78 | 79 | 74 | 76 | 5,192,000 | 152 |
| 2002-06-17 | 78 | 79 | 75 | 75 | 3,383,000 | 150 |
| 2002-06-14 | 83 | 84 | 78 | 80 | 7,610,000 | 160 |
| 2002-06-13 | 85 | 86 | 83 | 83 | 1,234,000 | 166 |
| 2002-06-12 | 85 | 86 | 84 | 85 | 1,716,000 | 170 |
| 2002-06-11 | 83 | 85 | 83 | 85 | 2,450,000 | 170 |
| 2002-06-10 | 87 | 88 | 83 | 84 | 3,455,000 | 168 |
| 2002-06-07 | 87 | 88 | 86 | 87 | 2,508,000 | 174 |
| 2002-06-06 | 89 | 89 | 87 | 87 | 2,905,000 | 174 |
| 2002-06-05 | 89 | 90 | 88 | 88 | 3,430,000 | 176 |
| 2002-06-04 | 89 | 89 | 87 | 88 | 4,507,000 | 176 |
| 2002-06-03 | 89 | 90 | 88 | 88 | 2,484,000 | 176 |
| 2002-05-31 | 88 | 90 | 88 | 88 | 3,022,000 | 176 |
| 2002-05-30 | 91 | 91 | 88 | 88 | 3,420,000 | 176 |
| 2002-05-29 | 90 | 93 | 89 | 90 | 3,883,000 | 180 |
| 2002-05-28 | 90 | 91 | 88 | 90 | 3,026,000 | 180 |
| 2002-05-27 | 92 | 93 | 90 | 90 | 4,674,000 | 180 |
| 2002-05-24 | 93 | 94 | 91 | 92 | 7,245,000 | 184 |
| 2002-05-23 | 94 | 95 | 92 | 92 | 3,923,000 | 184 |
| 2002-05-22 | 89 | 93 | 88 | 93 | 5,060,000 | 186 |
| 2002-05-21 | 88 | 89 | 87 | 89 | 5,013,000 | 178 |
| 2002-05-20 | 91 | 92 | 89 | 89 | 4,688,000 | 178 |
| 2002-05-17 | 94 | 95 | 90 | 91 | 6,807,000 | 182 |
| 2002-05-16 | 91 | 92 | 88 | 92 | 8,764,000 | 184 |
| 2002-05-15 | 97 | 98 | 93 | 94 | 16,034,000 | 188 |
| 2002-05-14 | 99 | 104 | 96 | 103 | 8,514,000 | 206 |
| 2002-05-13 | 99 | 99 | 95 | 98 | 3,077,000 | 196 |
| 2002-05-10 | 98 | 100 | 97 | 98 | 3,319,000 | 196 |
| 2002-05-09 | 101 | 102 | 97 | 98 | 5,547,000 | 196 |
| 2002-05-08 | 92 | 101 | 91 | 99 | 11,439,000 | 198 |
| 2002-05-07 | 93 | 94 | 91 | 93 | 3,320,000 | 186 |
| 2002-05-02 | 97 | 97 | 95 | 95 | 3,323,000 | 190 |
| 2002-05-01 | 97 | 98 | 95 | 97 | 4,123,000 | 194 |
| 2002-04-30 | 97 | 99 | 95 | 95 | 3,962,000 | 190 |
| 2002-04-26 | 101 | 102 | 98 | 99 | 6,230,000 | 198 |
| 2002-04-25 | 95 | 102 | 95 | 100 | 18,970,000 | 200 |
| 2002-04-24 | 97 | 97 | 94 | 94 | 7,360,000 | 188 |
| 2002-04-23 | 92 | 98 | 90 | 98 | 11,847,000 | 196 |
| 2002-04-22 | 91 | 94 | 90 | 92 | 7,757,000 | 184 |
| 2002-04-19 | 91 | 93 | 89 | 91 | 5,681,000 | 182 |
| 2002-04-18 | 94 | 95 | 91 | 92 | 13,376,000 | 184 |
| 2002-04-17 | 88 | 94 | 87 | 92 | 22,810,000 | 184 |
| 2002-04-16 | 82 | 87 | 81 | 86 | 13,797,000 | 172 |
| 2002-04-15 | 81 | 82 | 79 | 82 | 3,944,000 | 164 |
| 2002-04-12 | 79 | 81 | 78 | 80 | 2,694,000 | 160 |
| 2002-04-11 | 82 | 83 | 80 | 80 | 1,925,000 | 160 |
| 2002-04-10 | 79 | 82 | 79 | 82 | 3,344,000 | 164 |
| 2002-04-09 | 84 | 84 | 80 | 80 | 4,537,000 | 160 |
| 2002-04-08 | 81 | 85 | 80 | 84 | 10,990,000 | 168 |
| 2002-04-05 | 74 | 79 | 74 | 79 | 5,188,000 | 158 |
| 2002-04-04 | 74 | 75 | 73 | 73 | 2,222,000 | 146 |
| 2002-04-03 | 74 | 75 | 72 | 73 | 2,396,000 | 146 |
| 2002-04-02 | 72 | 74 | 71 | 74 | 1,443,000 | 148 |
| 2002-04-01 | 72 | 73 | 71 | 73 | 1,449,000 | 146 |
| 2002-03-29 | 74 | 74 | 72 | 72 | 1,813,000 | 144 |
| 2002-03-28 | 76 | 76 | 73 | 74 | 1,583,000 | 148 |
| 2002-03-27 | 75 | 76 | 73 | 75 | 3,351,000 | 150 |
| 2002-03-26 | 77 | 79 | 75 | 75 | 2,042,000 | 150 |
| 2002-03-25 | 79 | 79 | 77 | 78 | 1,358,000 | 156 |
| 2002-03-22 | 80 | 81 | 78 | 78 | 1,674,000 | 156 |
| 2002-03-20 | 81 | 82 | 80 | 80 | 3,395,000 | 160 |
| 2002-03-19 | 80 | 82 | 79 | 80 | 5,295,000 | 160 |
| 2002-03-18 | 81 | 82 | 78 | 79 | 3,931,000 | 158 |
| 2002-03-15 | 79 | 80 | 78 | 79 | 1,972,000 | 158 |
| 2002-03-14 | 81 | 81 | 78 | 80 | 3,079,000 | 160 |
| 2002-03-13 | 82 | 84 | 79 | 80 | 6,801,000 | 160 |
| 2002-03-12 | 84 | 86 | 81 | 83 | 11,957,000 | 166 |
| 2002-03-11 | 80 | 84 | 80 | 82 | 6,715,000 | 164 |
| 2002-03-08 | 78 | 80 | 77 | 79 | 7,847,000 | 158 |
| 2002-03-07 | 78 | 81 | 77 | 77 | 10,409,000 | 154 |
| 2002-03-06 | 75 | 79 | 74 | 77 | 6,435,000 | 154 |
| 2002-03-05 | 79 | 80 | 74 | 75 | 7,389,000 | 150 |
| 2002-03-04 | 72 | 76 | 71 | 76 | 9,145,000 | 152 |
| 2002-03-01 | 69 | 71 | 68 | 70 | 4,552,000 | 140 |
| 2002-02-28 | 74 | 74 | 69 | 70 | 7,103,000 | 140 |
| 2002-02-27 | 65 | 70 | 64 | 70 | 8,015,000 | 140 |
| 2002-02-26 | 65 | 66 | 63 | 63 | 2,359,000 | 126 |
| 2002-02-25 | 65 | 65 | 63 | 64 | 2,556,000 | 128 |
| 2002-02-22 | 63 | 64 | 62 | 63 | 2,111,000 | 126 |
| 2002-02-21 | 62 | 63 | 61 | 63 | 2,348,000 | 126 |
| 2002-02-20 | 61 | 63 | 61 | 62 | 1,414,000 | 124 |
| 2002-02-19 | 64 | 65 | 61 | 63 | 3,132,000 | 126 |
| 2002-02-18 | 63 | 65 | 62 | 64 | 2,858,000 | 128 |
| 2002-02-15 | 64 | 65 | 63 | 63 | 3,358,000 | 126 |
| 2002-02-14 | 67 | 68 | 64 | 65 | 4,781,000 | 130 |
| 2002-02-13 | 66 | 67 | 65 | 66 | 3,692,000 | 132 |
| 2002-02-12 | 66 | 68 | 64 | 65 | 6,709,000 | 130 |
| 2002-02-08 | 64 | 66 | 63 | 65 | 3,302,000 | 130 |
| 2002-02-07 | 65 | 66 | 64 | 64 | 2,475,000 | 128 |
| 2002-02-06 | 66 | 67 | 63 | 63 | 2,325,000 | 126 |
| 2002-02-05 | 66 | 67 | 65 | 66 | 2,457,000 | 132 |
| 2002-02-04 | 67 | 68 | 66 | 67 | 2,241,000 | 134 |
| 2002-02-01 | 69 | 69 | 67 | 68 | 2,101,000 | 136 |
| 2002-01-31 | 67 | 69 | 66 | 67 | 1,544,000 | 134 |
| 2002-01-30 | 66 | 69 | 66 | 68 | 2,828,000 | 136 |
| 2002-01-29 | 71 | 71 | 67 | 69 | 4,029,000 | 138 |
| 2002-01-28 | 70 | 73 | 70 | 70 | 2,557,000 | 140 |
| 2002-01-25 | 73 | 73 | 70 | 70 | 2,510,000 | 140 |
| 2002-01-24 | 74 | 76 | 72 | 73 | 2,487,000 | 146 |
| 2002-01-23 | 73 | 74 | 72 | 73 | 2,708,000 | 146 |
| 2002-01-22 | 78 | 79 | 73 | 74 | 4,792,000 | 148 |
| 2002-01-21 | 76 | 79 | 76 | 78 | 2,403,000 | 156 |
| 2002-01-18 | 75 | 78 | 73 | 78 | 2,998,000 | 156 |
| 2002-01-17 | 76 | 77 | 75 | 75 | 2,357,000 | 150 |
| 2002-01-16 | 78 | 80 | 75 | 78 | 3,282,000 | 156 |
| 2002-01-15 | 79 | 80 | 77 | 78 | 3,636,000 | 156 |
| 2002-01-11 | 84 | 87 | 81 | 81 | 10,207,000 | 162 |
| 2002-01-10 | 81 | 82 | 79 | 80 | 3,716,000 | 160 |
| 2002-01-09 | 78 | 81 | 76 | 80 | 4,589,000 | 160 |
| 2002-01-08 | 82 | 83 | 77 | 79 | 9,292,000 | 158 |
| 2002-01-07 | 74 | 83 | 73 | 82 | 12,033,000 | 164 |
| 2002-01-04 | 73 | 74 | 70 | 73 | 2,037,000 | 146 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
