7202 いすゞ自動車(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 216 | 217 | 214 | 215 | 9,725,000 | 430 |
| 2003-12-29 | 207 | 213 | 206 | 213 | 15,877,000 | 426 |
| 2003-12-26 | 201 | 203 | 201 | 202 | 2,757,000 | 404 |
| 2003-12-25 | 201 | 203 | 199 | 203 | 4,585,000 | 406 |
| 2003-12-24 | 203 | 204 | 199 | 202 | 5,081,000 | 404 |
| 2003-12-22 | 205 | 207 | 204 | 205 | 3,082,000 | 410 |
| 2003-12-19 | 208 | 210 | 206 | 207 | 6,560,000 | 414 |
| 2003-12-18 | 204 | 209 | 203 | 207 | 6,535,000 | 414 |
| 2003-12-17 | 209 | 211 | 202 | 204 | 14,554,000 | 408 |
| 2003-12-16 | 200 | 209 | 200 | 208 | 15,535,000 | 416 |
| 2003-12-15 | 203 | 205 | 200 | 204 | 7,136,000 | 408 |
| 2003-12-12 | 201 | 202 | 195 | 198 | 6,726,000 | 396 |
| 2003-12-11 | 198 | 200 | 194 | 196 | 4,661,000 | 392 |
| 2003-12-10 | 198 | 199 | 192 | 196 | 4,715,000 | 392 |
| 2003-12-09 | 205 | 207 | 198 | 202 | 4,141,000 | 404 |
| 2003-12-08 | 208 | 208 | 203 | 205 | 5,094,000 | 410 |
| 2003-12-05 | 210 | 211 | 207 | 209 | 5,321,000 | 418 |
| 2003-12-04 | 209 | 212 | 207 | 209 | 16,156,000 | 418 |
| 2003-12-03 | 199 | 213 | 198 | 206 | 18,207,000 | 412 |
| 2003-12-02 | 201 | 203 | 198 | 199 | 3,119,000 | 398 |
| 2003-12-01 | 191 | 202 | 191 | 202 | 4,743,000 | 404 |
| 2003-11-28 | 200 | 200 | 198 | 200 | 2,968,000 | 400 |
| 2003-11-27 | 206 | 206 | 200 | 202 | 5,205,000 | 404 |
| 2003-11-26 | 191 | 207 | 191 | 204 | 17,479,000 | 408 |
| 2003-11-25 | 197 | 198 | 191 | 192 | 6,243,000 | 384 |
| 2003-11-21 | 189 | 195 | 189 | 192 | 23,580,000 | 384 |
| 2003-11-20 | 178 | 194 | 175 | 189 | 42,935,000 | 378 |
| 2003-11-19 | 180 | 186 | 171 | 171 | 10,603,000 | 342 |
| 2003-11-18 | 178 | 188 | 173 | 186 | 9,090,000 | 372 |
| 2003-11-17 | 189 | 192 | 182 | 183 | 8,299,000 | 366 |
| 2003-11-14 | 202 | 202 | 195 | 200 | 5,605,000 | 400 |
| 2003-11-13 | 202 | 202 | 198 | 201 | 2,283,000 | 402 |
| 2003-11-12 | 196 | 205 | 195 | 195 | 4,517,000 | 390 |
| 2003-11-11 | 204 | 205 | 194 | 197 | 7,267,000 | 394 |
| 2003-11-10 | 206 | 217 | 205 | 209 | 7,749,000 | 418 |
| 2003-11-07 | 213 | 213 | 204 | 208 | 7,310,000 | 416 |
| 2003-11-06 | 203 | 217 | 202 | 210 | 37,535,000 | 420 |
| 2003-11-05 | 202 | 203 | 198 | 200 | 3,860,000 | 400 |
| 2003-11-04 | 203 | 204 | 200 | 204 | 6,085,000 | 408 |
| 2003-10-31 | 204 | 205 | 196 | 199 | 9,566,000 | 398 |
| 2003-10-30 | 194 | 208 | 191 | 206 | 22,415,000 | 412 |
| 2003-10-29 | 188 | 196 | 186 | 194 | 11,009,000 | 388 |
| 2003-10-28 | 187 | 188 | 183 | 183 | 4,893,000 | 366 |
| 2003-10-27 | 182 | 191 | 182 | 186 | 4,295,000 | 372 |
| 2003-10-24 | 184 | 190 | 179 | 180 | 4,215,000 | 360 |
| 2003-10-23 | 185 | 187 | 173 | 179 | 6,857,000 | 358 |
| 2003-10-22 | 194 | 195 | 190 | 190 | 3,101,000 | 380 |
| 2003-10-21 | 200 | 200 | 192 | 194 | 6,587,000 | 388 |
| 2003-10-20 | 199 | 202 | 193 | 196 | 11,649,000 | 392 |
| 2003-10-17 | 188 | 201 | 188 | 198 | 25,213,000 | 396 |
| 2003-10-16 | 190 | 192 | 187 | 189 | 3,584,000 | 378 |
| 2003-10-15 | 186 | 193 | 186 | 189 | 6,662,000 | 378 |
| 2003-10-14 | 189 | 191 | 185 | 186 | 4,702,000 | 372 |
| 2003-10-10 | 183 | 188 | 183 | 188 | 4,412,000 | 376 |
| 2003-10-09 | 183 | 188 | 182 | 186 | 3,928,000 | 372 |
| 2003-10-08 | 191 | 193 | 183 | 186 | 8,239,000 | 372 |
| 2003-10-07 | 196 | 196 | 191 | 192 | 6,916,000 | 384 |
| 2003-10-06 | 195 | 199 | 193 | 195 | 9,968,000 | 390 |
| 2003-10-03 | 194 | 195 | 191 | 192 | 5,780,000 | 384 |
| 2003-10-02 | 199 | 203 | 191 | 193 | 18,300,000 | 386 |
| 2003-10-01 | 189 | 196 | 188 | 195 | 14,045,000 | 390 |
| 2003-09-30 | 192 | 192 | 186 | 186 | 7,366,000 | 372 |
| 2003-09-29 | 190 | 195 | 185 | 185 | 14,863,000 | 370 |
| 2003-09-26 | 176 | 187 | 176 | 184 | 24,010,000 | 368 |
| 2003-09-25 | 173 | 180 | 171 | 174 | 16,596,000 | 348 |
| 2003-09-24 | 189 | 194 | 181 | 182 | 12,066,000 | 364 |
| 2003-09-22 | 190 | 195 | 187 | 193 | 10,321,000 | 386 |
| 2003-09-19 | 208 | 209 | 200 | 202 | 11,778,000 | 404 |
| 2003-09-18 | 209 | 211 | 208 | 209 | 7,675,000 | 418 |
| 2003-09-17 | 213 | 214 | 208 | 208 | 9,188,000 | 416 |
| 2003-09-16 | 211 | 212 | 209 | 210 | 6,530,000 | 420 |
| 2003-09-12 | 213 | 213 | 209 | 211 | 7,059,000 | 422 |
| 2003-09-11 | 207 | 213 | 207 | 209 | 7,705,000 | 418 |
| 2003-09-10 | 210 | 211 | 207 | 208 | 11,118,000 | 416 |
| 2003-09-09 | 214 | 217 | 212 | 214 | 5,670,000 | 428 |
| 2003-09-08 | 215 | 216 | 210 | 215 | 6,785,000 | 430 |
| 2003-09-05 | 221 | 222 | 216 | 217 | 6,194,000 | 434 |
| 2003-09-04 | 223 | 223 | 219 | 219 | 6,287,000 | 438 |
| 2003-09-03 | 226 | 228 | 221 | 223 | 18,960,000 | 446 |
| 2003-09-02 | 223 | 223 | 219 | 221 | 10,140,000 | 442 |
| 2003-09-01 | 218 | 224 | 216 | 224 | 13,074,000 | 448 |
| 2003-08-29 | 218 | 220 | 216 | 216 | 4,841,000 | 432 |
| 2003-08-28 | 221 | 222 | 215 | 216 | 6,868,000 | 432 |
| 2003-08-27 | 223 | 224 | 218 | 222 | 9,944,000 | 444 |
| 2003-08-26 | 217 | 225 | 216 | 222 | 19,201,000 | 444 |
| 2003-08-25 | 213 | 218 | 213 | 217 | 4,854,000 | 434 |
| 2003-08-22 | 218 | 219 | 215 | 215 | 6,973,000 | 430 |
| 2003-08-21 | 219 | 222 | 217 | 219 | 8,269,000 | 438 |
| 2003-08-20 | 224 | 224 | 220 | 221 | 11,341,000 | 442 |
| 2003-08-19 | 220 | 226 | 219 | 222 | 30,359,000 | 444 |
| 2003-08-18 | 218 | 221 | 215 | 217 | 26,953,000 | 434 |
| 2003-08-15 | 211 | 220 | 210 | 218 | 52,668,000 | 436 |
| 2003-08-14 | 210 | 211 | 208 | 211 | 11,024,000 | 422 |
| 2003-08-13 | 208 | 212 | 207 | 211 | 16,659,000 | 422 |
| 2003-08-12 | 202 | 210 | 201 | 205 | 15,418,000 | 410 |
| 2003-08-11 | 201 | 202 | 197 | 202 | 8,108,000 | 404 |
| 2003-08-08 | 205 | 206 | 199 | 200 | 7,104,000 | 400 |
| 2003-08-07 | 204 | 208 | 202 | 206 | 9,870,000 | 412 |
| 2003-08-06 | 200 | 206 | 199 | 204 | 11,923,000 | 408 |
| 2003-08-05 | 211 | 212 | 206 | 208 | 8,752,000 | 416 |
| 2003-08-04 | 210 | 218 | 207 | 210 | 33,105,000 | 420 |
| 2003-08-01 | 207 | 214 | 206 | 214 | 23,532,000 | 428 |
| 2003-07-31 | 209 | 211 | 202 | 204 | 11,207,000 | 408 |
| 2003-07-30 | 207 | 213 | 205 | 208 | 14,129,000 | 416 |
| 2003-07-29 | 215 | 216 | 205 | 207 | 38,104,000 | 414 |
| 2003-07-28 | 199 | 213 | 196 | 211 | 61,100,000 | 422 |
| 2003-07-25 | 195 | 199 | 192 | 198 | 8,894,000 | 396 |
| 2003-07-24 | 198 | 199 | 194 | 197 | 9,527,000 | 394 |
| 2003-07-23 | 193 | 196 | 190 | 195 | 17,685,000 | 390 |
| 2003-07-22 | 188 | 191 | 183 | 186 | 10,779,000 | 372 |
| 2003-07-18 | 170 | 189 | 169 | 185 | 16,295,000 | 370 |
| 2003-07-17 | 185 | 187 | 174 | 175 | 14,088,000 | 350 |
| 2003-07-16 | 195 | 196 | 187 | 188 | 8,344,000 | 376 |
| 2003-07-15 | 200 | 200 | 194 | 196 | 8,689,000 | 392 |
| 2003-07-14 | 202 | 204 | 192 | 198 | 11,581,000 | 396 |
| 2003-07-11 | 198 | 204 | 192 | 195 | 25,757,000 | 390 |
| 2003-07-10 | 197 | 217 | 187 | 190 | 97,166,000 | 380 |
| 2003-07-09 | 173 | 200 | 173 | 200 | 72,161,000 | 400 |
| 2003-07-08 | 175 | 176 | 169 | 171 | 13,956,000 | 342 |
| 2003-07-07 | 180 | 180 | 173 | 176 | 8,649,000 | 352 |
| 2003-07-04 | 168 | 183 | 168 | 178 | 13,360,000 | 356 |
| 2003-07-03 | 178 | 180 | 168 | 172 | 12,691,000 | 344 |
| 2003-07-02 | 183 | 183 | 178 | 180 | 8,847,000 | 360 |
| 2003-07-01 | 178 | 185 | 177 | 183 | 12,886,000 | 366 |
| 2003-06-30 | 177 | 180 | 173 | 177 | 10,324,000 | 354 |
| 2003-06-27 | 188 | 188 | 180 | 181 | 11,353,000 | 362 |
| 2003-06-26 | 188 | 189 | 180 | 185 | 13,077,000 | 370 |
| 2003-06-25 | 173 | 187 | 173 | 187 | 21,294,000 | 374 |
| 2003-06-24 | 174 | 179 | 170 | 173 | 22,166,000 | 346 |
| 2003-06-23 | 190 | 191 | 184 | 184 | 12,337,000 | 368 |
| 2003-06-20 | 187 | 194 | 186 | 190 | 20,429,000 | 380 |
| 2003-06-19 | 190 | 194 | 184 | 193 | 34,872,000 | 386 |
| 2003-06-18 | 178 | 186 | 176 | 182 | 38,856,000 | 364 |
| 2003-06-17 | 165 | 176 | 160 | 167 | 38,588,000 | 334 |
| 2003-06-16 | 147 | 155 | 146 | 155 | 22,028,000 | 310 |
| 2003-06-13 | 140 | 150 | 137 | 149 | 19,791,000 | 298 |
| 2003-06-12 | 141 | 142 | 139 | 140 | 8,306,000 | 280 |
| 2003-06-11 | 144 | 145 | 139 | 139 | 10,556,000 | 278 |
| 2003-06-10 | 140 | 143 | 136 | 141 | 16,073,000 | 282 |
| 2003-06-09 | 137 | 147 | 135 | 141 | 27,324,000 | 282 |
| 2003-06-06 | 126 | 135 | 121 | 133 | 26,016,000 | 266 |
| 2003-06-05 | 120 | 126 | 119 | 126 | 24,853,000 | 252 |
| 2003-06-04 | 114 | 118 | 113 | 117 | 27,087,000 | 234 |
| 2003-06-03 | 105 | 110 | 104 | 110 | 17,827,000 | 220 |
| 2003-06-02 | 102 | 105 | 101 | 104 | 8,040,000 | 208 |
| 2003-05-30 | 101 | 103 | 101 | 101 | 3,604,000 | 202 |
| 2003-05-29 | 102 | 103 | 101 | 102 | 5,806,000 | 204 |
| 2003-05-28 | 102 | 104 | 101 | 103 | 10,311,000 | 206 |
| 2003-05-27 | 100 | 102 | 100 | 100 | 5,933,000 | 200 |
| 2003-05-26 | 101 | 103 | 99 | 99 | 6,366,000 | 198 |
| 2003-05-23 | 106 | 108 | 100 | 101 | 26,743,000 | 202 |
| 2003-05-22 | 101 | 104 | 100 | 104 | 6,064,000 | 208 |
| 2003-05-21 | 102 | 102 | 100 | 102 | 4,599,000 | 204 |
| 2003-05-20 | 100 | 102 | 99 | 102 | 4,622,000 | 204 |
| 2003-05-19 | 102 | 103 | 97 | 102 | 9,094,000 | 204 |
| 2003-05-16 | 101 | 102 | 99 | 102 | 5,952,000 | 204 |
| 2003-05-15 | 102 | 106 | 99 | 99 | 28,794,000 | 198 |
| 2003-05-14 | 96 | 99 | 96 | 99 | 3,448,000 | 198 |
| 2003-05-13 | 98 | 99 | 97 | 97 | 2,543,000 | 194 |
| 2003-05-12 | 99 | 99 | 96 | 98 | 2,802,000 | 196 |
| 2003-05-09 | 98 | 100 | 96 | 99 | 3,672,000 | 198 |
| 2003-05-08 | 98 | 99 | 95 | 96 | 4,586,000 | 192 |
| 2003-05-07 | 99 | 100 | 97 | 98 | 4,094,000 | 196 |
| 2003-05-06 | 104 | 104 | 97 | 101 | 10,776,000 | 202 |
| 2003-05-02 | 95 | 102 | 93 | 102 | 11,133,000 | 204 |
| 2003-05-01 | 95 | 96 | 92 | 95 | 4,682,000 | 190 |
| 2003-04-30 | 91 | 97 | 91 | 95 | 6,716,000 | 190 |
| 2003-04-28 | 84 | 90 | 81 | 89 | 7,017,000 | 178 |
| 2003-04-25 | 92 | 93 | 86 | 88 | 8,925,000 | 176 |
| 2003-04-24 | 95 | 97 | 92 | 93 | 12,269,000 | 186 |
| 2003-04-23 | 103 | 104 | 96 | 98 | 9,407,000 | 196 |
| 2003-04-22 | 105 | 106 | 99 | 102 | 19,875,000 | 204 |
| 2003-04-21 | 95 | 103 | 93 | 103 | 25,127,000 | 206 |
| 2003-04-18 | 84 | 93 | 83 | 93 | 19,417,000 | 186 |
| 2003-04-17 | 82 | 84 | 82 | 84 | 2,679,000 | 168 |
| 2003-04-16 | 84 | 84 | 82 | 84 | 3,240,000 | 168 |
| 2003-04-15 | 82 | 84 | 81 | 82 | 5,381,000 | 164 |
| 2003-04-14 | 81 | 84 | 80 | 80 | 4,264,000 | 160 |
| 2003-04-11 | 81 | 84 | 80 | 80 | 6,287,000 | 160 |
| 2003-04-10 | 84 | 84 | 78 | 79 | 6,972,000 | 158 |
| 2003-04-09 | 84 | 86 | 82 | 84 | 6,892,000 | 168 |
| 2003-04-08 | 89 | 89 | 86 | 86 | 8,932,000 | 172 |
| 2003-04-07 | 85 | 88 | 84 | 88 | 13,636,000 | 176 |
| 2003-04-04 | 76 | 83 | 75 | 82 | 15,881,000 | 164 |
| 2003-04-03 | 84 | 88 | 78 | 80 | 31,972,000 | 160 |
| 2003-04-02 | 78 | 82 | 76 | 82 | 44,044,000 | 164 |
| 2003-04-01 | 67 | 74 | 67 | 74 | 32,196,000 | 148 |
| 2003-03-31 | 66 | 67 | 63 | 65 | 11,437,000 | 130 |
| 2003-03-28 | 63 | 66 | 62 | 64 | 22,178,000 | 128 |
| 2003-03-27 | 58 | 62 | 58 | 62 | 13,278,000 | 124 |
| 2003-03-26 | 56 | 58 | 56 | 58 | 2,907,000 | 116 |
| 2003-03-25 | 56 | 58 | 55 | 56 | 4,260,000 | 112 |
| 2003-03-24 | 59 | 59 | 57 | 58 | 3,115,000 | 116 |
| 2003-03-20 | 57 | 58 | 56 | 56 | 2,500,000 | 112 |
| 2003-03-19 | 56 | 57 | 55 | 57 | 2,677,000 | 114 |
| 2003-03-18 | 57 | 58 | 56 | 56 | 2,209,000 | 112 |
| 2003-03-17 | 59 | 59 | 55 | 55 | 6,071,000 | 110 |
| 2003-03-14 | 55 | 56 | 54 | 55 | 4,465,000 | 110 |
| 2003-03-13 | 54 | 55 | 53 | 53 | 1,666,000 | 106 |
| 2003-03-12 | 53 | 54 | 53 | 53 | 1,287,000 | 106 |
| 2003-03-11 | 49 | 55 | 48 | 54 | 7,542,000 | 108 |
| 2003-03-10 | 54 | 55 | 51 | 51 | 6,400,000 | 102 |
| 2003-03-07 | 57 | 58 | 56 | 56 | 5,472,000 | 112 |
| 2003-03-06 | 58 | 60 | 57 | 58 | 6,083,000 | 116 |
| 2003-03-05 | 55 | 58 | 55 | 57 | 5,321,000 | 114 |
| 2003-03-04 | 57 | 58 | 56 | 56 | 2,652,000 | 112 |
| 2003-03-03 | 58 | 58 | 56 | 57 | 2,882,000 | 114 |
| 2003-02-28 | 55 | 57 | 55 | 56 | 5,936,000 | 112 |
| 2003-02-27 | 55 | 55 | 53 | 53 | 5,145,000 | 106 |
| 2003-02-26 | 56 | 57 | 55 | 55 | 2,683,000 | 110 |
| 2003-02-25 | 57 | 58 | 56 | 57 | 4,791,000 | 114 |
| 2003-02-24 | 58 | 60 | 57 | 58 | 5,584,000 | 116 |
| 2003-02-21 | 61 | 61 | 58 | 58 | 8,632,000 | 116 |
| 2003-02-20 | 61 | 62 | 59 | 62 | 9,336,000 | 124 |
| 2003-02-19 | 57 | 63 | 57 | 61 | 29,801,000 | 122 |
| 2003-02-18 | 57 | 58 | 55 | 57 | 5,929,000 | 114 |
| 2003-02-17 | 55 | 57 | 55 | 57 | 7,590,000 | 114 |
| 2003-02-14 | 54 | 56 | 53 | 54 | 7,669,000 | 108 |
| 2003-02-13 | 55 | 56 | 53 | 53 | 7,837,000 | 106 |
| 2003-02-12 | 54 | 54 | 52 | 54 | 4,993,000 | 108 |
| 2003-02-10 | 55 | 55 | 53 | 53 | 8,884,000 | 106 |
| 2003-02-07 | 50 | 53 | 50 | 53 | 11,471,000 | 106 |
| 2003-02-06 | 50 | 50 | 48 | 50 | 4,140,000 | 100 |
| 2003-02-05 | 48 | 50 | 46 | 48 | 7,370,000 | 96 |
| 2003-02-04 | 49 | 49 | 46 | 48 | 7,695,000 | 96 |
| 2003-02-03 | 50 | 50 | 48 | 49 | 10,059,000 | 98 |
| 2003-01-31 | 47 | 49 | 46 | 49 | 6,974,000 | 98 |
| 2003-01-30 | 52 | 53 | 47 | 49 | 21,202,000 | 98 |
| 2003-01-29 | 56 | 56 | 53 | 54 | 4,443,000 | 108 |
| 2003-01-28 | 57 | 58 | 55 | 56 | 5,910,000 | 112 |
| 2003-01-27 | 53 | 58 | 52 | 58 | 7,068,000 | 116 |
| 2003-01-24 | 54 | 55 | 52 | 53 | 4,880,000 | 106 |
| 2003-01-23 | 53 | 54 | 51 | 53 | 7,892,000 | 106 |
| 2003-01-22 | 57 | 57 | 53 | 54 | 10,414,000 | 108 |
| 2003-01-21 | 54 | 57 | 52 | 57 | 13,648,000 | 114 |
| 2003-01-20 | 54 | 55 | 52 | 54 | 23,918,000 | 108 |
| 2003-01-17 | 43 | 52 | 43 | 50 | 29,449,000 | 100 |
| 2003-01-16 | 39 | 43 | 39 | 43 | 9,014,000 | 86 |
| 2003-01-15 | 39 | 39 | 38 | 39 | 1,374,000 | 78 |
| 2003-01-14 | 38 | 39 | 38 | 39 | 698,000 | 78 |
| 2003-01-10 | 39 | 39 | 38 | 39 | 1,558,000 | 78 |
| 2003-01-09 | 39 | 39 | 38 | 39 | 1,383,000 | 78 |
| 2003-01-08 | 40 | 40 | 39 | 40 | 1,858,000 | 80 |
| 2003-01-07 | 42 | 43 | 40 | 40 | 3,672,000 | 80 |
| 2003-01-06 | 41 | 42 | 40 | 41 | 826,000 | 82 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
