7202 いすゞ自動車(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 306 | 307 | 303 | 303 | 4,566,000 | 606 |
| 2004-12-29 | 307 | 308 | 303 | 304 | 7,581,000 | 608 |
| 2004-12-28 | 305 | 307 | 304 | 307 | 5,557,000 | 614 |
| 2004-12-27 | 307 | 308 | 304 | 308 | 5,542,000 | 616 |
| 2004-12-24 | 307 | 313 | 305 | 307 | 14,853,000 | 614 |
| 2004-12-22 | 305 | 305 | 302 | 302 | 5,742,000 | 604 |
| 2004-12-21 | 303 | 304 | 302 | 304 | 7,427,000 | 608 |
| 2004-12-20 | 303 | 304 | 301 | 303 | 4,823,000 | 606 |
| 2004-12-17 | 302 | 305 | 300 | 302 | 17,379,000 | 604 |
| 2004-12-16 | 304 | 306 | 301 | 302 | 14,251,000 | 604 |
| 2004-12-15 | 300 | 302 | 299 | 299 | 11,091,000 | 598 |
| 2004-12-14 | 306 | 306 | 297 | 301 | 15,502,000 | 602 |
| 2004-12-13 | 313 | 315 | 303 | 304 | 18,791,000 | 608 |
| 2004-12-10 | 304 | 315 | 303 | 315 | 26,036,000 | 630 |
| 2004-12-09 | 305 | 308 | 303 | 303 | 11,243,000 | 606 |
| 2004-12-08 | 303 | 305 | 301 | 304 | 9,313,000 | 608 |
| 2004-12-07 | 307 | 308 | 304 | 305 | 4,730,000 | 610 |
| 2004-12-06 | 306 | 306 | 302 | 306 | 5,169,000 | 612 |
| 2004-12-03 | 308 | 308 | 304 | 304 | 4,709,000 | 608 |
| 2004-12-02 | 306 | 308 | 304 | 306 | 9,663,000 | 612 |
| 2004-12-01 | 303 | 305 | 299 | 300 | 13,417,000 | 600 |
| 2004-11-30 | 308 | 309 | 304 | 307 | 7,704,000 | 614 |
| 2004-11-29 | 303 | 310 | 299 | 310 | 20,396,000 | 620 |
| 2004-11-26 | 300 | 302 | 298 | 300 | 13,244,000 | 600 |
| 2004-11-25 | 307 | 308 | 299 | 301 | 13,670,000 | 602 |
| 2004-11-24 | 304 | 311 | 303 | 307 | 12,784,000 | 614 |
| 2004-11-22 | 308 | 310 | 299 | 304 | 19,555,000 | 608 |
| 2004-11-19 | 318 | 324 | 313 | 313 | 24,456,000 | 626 |
| 2004-11-18 | 322 | 327 | 317 | 318 | 47,430,000 | 636 |
| 2004-11-17 | 314 | 315 | 307 | 307 | 8,408,000 | 614 |
| 2004-11-16 | 318 | 319 | 313 | 314 | 7,319,000 | 628 |
| 2004-11-15 | 313 | 318 | 313 | 318 | 7,992,000 | 636 |
| 2004-11-12 | 310 | 318 | 308 | 311 | 14,595,000 | 622 |
| 2004-11-11 | 321 | 323 | 313 | 314 | 9,388,000 | 628 |
| 2004-11-10 | 319 | 325 | 318 | 322 | 21,426,000 | 644 |
| 2004-11-09 | 316 | 323 | 314 | 318 | 20,050,000 | 636 |
| 2004-11-08 | 314 | 321 | 312 | 315 | 33,944,000 | 630 |
| 2004-11-05 | 305 | 314 | 305 | 311 | 28,463,000 | 622 |
| 2004-11-04 | 300 | 303 | 298 | 303 | 5,585,000 | 606 |
| 2004-11-02 | 298 | 299 | 295 | 298 | 5,167,000 | 596 |
| 2004-11-01 | 301 | 302 | 295 | 297 | 7,154,000 | 594 |
| 2004-10-29 | 298 | 304 | 293 | 302 | 15,315,000 | 604 |
| 2004-10-28 | 297 | 300 | 294 | 299 | 13,305,000 | 598 |
| 2004-10-27 | 293 | 297 | 291 | 293 | 7,472,000 | 586 |
| 2004-10-26 | 295 | 298 | 288 | 289 | 8,423,000 | 578 |
| 2004-10-25 | 297 | 301 | 295 | 295 | 17,289,000 | 590 |
| 2004-10-22 | 298 | 306 | 298 | 304 | 18,057,000 | 608 |
| 2004-10-21 | 304 | 305 | 296 | 301 | 17,638,000 | 602 |
| 2004-10-20 | 301 | 304 | 295 | 304 | 47,320,000 | 608 |
| 2004-10-19 | 290 | 294 | 287 | 294 | 8,894,000 | 588 |
| 2004-10-18 | 282 | 295 | 281 | 288 | 10,059,000 | 576 |
| 2004-10-15 | 276 | 281 | 275 | 278 | 6,784,000 | 556 |
| 2004-10-14 | 285 | 288 | 281 | 281 | 6,472,000 | 562 |
| 2004-10-13 | 291 | 292 | 288 | 290 | 4,620,000 | 580 |
| 2004-10-12 | 295 | 296 | 288 | 290 | 5,613,000 | 580 |
| 2004-10-08 | 291 | 296 | 289 | 294 | 8,587,000 | 588 |
| 2004-10-07 | 297 | 297 | 290 | 293 | 8,544,000 | 586 |
| 2004-10-06 | 290 | 296 | 286 | 296 | 15,582,000 | 592 |
| 2004-10-05 | 286 | 294 | 283 | 290 | 12,064,000 | 580 |
| 2004-10-04 | 286 | 287 | 282 | 286 | 6,710,000 | 572 |
| 2004-10-01 | 282 | 286 | 282 | 285 | 5,329,000 | 570 |
| 2004-09-30 | 279 | 287 | 276 | 282 | 7,761,000 | 564 |
| 2004-09-29 | 278 | 278 | 271 | 274 | 6,383,000 | 548 |
| 2004-09-28 | 281 | 282 | 273 | 274 | 9,564,000 | 548 |
| 2004-09-27 | 288 | 289 | 279 | 282 | 6,955,000 | 564 |
| 2004-09-24 | 281 | 290 | 276 | 288 | 9,642,000 | 576 |
| 2004-09-22 | 290 | 291 | 280 | 286 | 8,935,000 | 572 |
| 2004-09-21 | 286 | 293 | 284 | 291 | 20,737,000 | 582 |
| 2004-09-17 | 277 | 283 | 276 | 281 | 14,024,000 | 562 |
| 2004-09-16 | 272 | 278 | 271 | 277 | 8,382,000 | 554 |
| 2004-09-15 | 273 | 276 | 271 | 273 | 6,832,000 | 546 |
| 2004-09-14 | 275 | 278 | 273 | 276 | 6,565,000 | 552 |
| 2004-09-13 | 271 | 277 | 270 | 273 | 6,836,000 | 546 |
| 2004-09-10 | 273 | 274 | 264 | 268 | 12,373,000 | 536 |
| 2004-09-09 | 278 | 278 | 266 | 271 | 7,580,000 | 542 |
| 2004-09-08 | 282 | 283 | 275 | 277 | 12,510,000 | 554 |
| 2004-09-07 | 276 | 281 | 274 | 281 | 15,718,000 | 562 |
| 2004-09-06 | 261 | 271 | 260 | 270 | 14,483,000 | 540 |
| 2004-09-03 | 264 | 264 | 258 | 259 | 7,429,000 | 518 |
| 2004-09-02 | 260 | 265 | 259 | 264 | 10,509,000 | 528 |
| 2004-09-01 | 255 | 260 | 255 | 258 | 7,092,000 | 516 |
| 2004-08-31 | 256 | 258 | 254 | 257 | 6,439,000 | 514 |
| 2004-08-30 | 261 | 261 | 253 | 254 | 11,370,000 | 508 |
| 2004-08-27 | 255 | 260 | 250 | 260 | 17,301,000 | 520 |
| 2004-08-26 | 253 | 263 | 251 | 253 | 38,586,000 | 506 |
| 2004-08-25 | 244 | 250 | 243 | 248 | 21,056,000 | 496 |
| 2004-08-24 | 242 | 245 | 241 | 244 | 10,001,000 | 488 |
| 2004-08-23 | 235 | 242 | 235 | 240 | 7,977,000 | 480 |
| 2004-08-20 | 230 | 237 | 230 | 235 | 6,935,000 | 470 |
| 2004-08-19 | 230 | 234 | 228 | 233 | 4,916,000 | 466 |
| 2004-08-18 | 228 | 229 | 225 | 227 | 3,142,000 | 454 |
| 2004-08-17 | 230 | 230 | 226 | 227 | 5,563,000 | 454 |
| 2004-08-16 | 229 | 229 | 224 | 227 | 6,712,000 | 454 |
| 2004-08-13 | 234 | 235 | 231 | 231 | 5,986,000 | 462 |
| 2004-08-12 | 234 | 238 | 231 | 235 | 8,668,000 | 470 |
| 2004-08-11 | 236 | 237 | 232 | 233 | 10,808,000 | 466 |
| 2004-08-10 | 235 | 242 | 231 | 233 | 24,628,000 | 466 |
| 2004-08-09 | 225 | 239 | 221 | 234 | 45,488,000 | 468 |
| 2004-08-06 | 230 | 235 | 217 | 229 | 109,448,000 | 458 |
| 2004-08-05 | 271 | 278 | 267 | 275 | 3,966,000 | 550 |
| 2004-08-04 | 275 | 276 | 264 | 272 | 6,840,000 | 544 |
| 2004-08-03 | 280 | 283 | 275 | 277 | 4,530,000 | 554 |
| 2004-08-02 | 280 | 286 | 275 | 279 | 5,011,000 | 558 |
| 2004-07-30 | 276 | 282 | 275 | 281 | 2,987,000 | 562 |
| 2004-07-29 | 279 | 282 | 273 | 275 | 3,779,000 | 550 |
| 2004-07-28 | 283 | 283 | 277 | 278 | 3,342,000 | 556 |
| 2004-07-27 | 277 | 279 | 268 | 274 | 13,426,000 | 548 |
| 2004-07-26 | 282 | 284 | 280 | 282 | 3,966,000 | 564 |
| 2004-07-23 | 289 | 292 | 286 | 289 | 3,635,000 | 578 |
| 2004-07-22 | 290 | 293 | 288 | 290 | 4,859,000 | 580 |
| 2004-07-21 | 295 | 298 | 290 | 290 | 5,044,000 | 580 |
| 2004-07-20 | 291 | 295 | 291 | 293 | 3,179,000 | 586 |
| 2004-07-16 | 295 | 298 | 291 | 294 | 4,876,000 | 588 |
| 2004-07-15 | 301 | 302 | 292 | 295 | 4,928,000 | 590 |
| 2004-07-14 | 306 | 307 | 296 | 296 | 5,448,000 | 592 |
| 2004-07-13 | 303 | 306 | 300 | 306 | 5,432,000 | 612 |
| 2004-07-12 | 301 | 304 | 299 | 303 | 5,099,000 | 606 |
| 2004-07-09 | 289 | 295 | 289 | 293 | 6,401,000 | 586 |
| 2004-07-08 | 297 | 301 | 293 | 294 | 5,791,000 | 588 |
| 2004-07-07 | 288 | 295 | 284 | 295 | 8,566,000 | 590 |
| 2004-07-06 | 302 | 304 | 297 | 297 | 6,134,000 | 594 |
| 2004-07-05 | 308 | 308 | 302 | 305 | 6,591,000 | 610 |
| 2004-07-02 | 305 | 313 | 304 | 309 | 7,828,000 | 618 |
| 2004-07-01 | 315 | 323 | 312 | 314 | 21,834,000 | 628 |
| 2004-06-30 | 312 | 314 | 309 | 313 | 6,460,000 | 626 |
| 2004-06-29 | 313 | 316 | 308 | 310 | 15,925,000 | 620 |
| 2004-06-28 | 299 | 317 | 297 | 317 | 29,168,000 | 634 |
| 2004-06-25 | 301 | 303 | 298 | 299 | 6,057,000 | 598 |
| 2004-06-24 | 302 | 303 | 300 | 301 | 4,955,000 | 602 |
| 2004-06-23 | 304 | 305 | 298 | 299 | 5,666,000 | 598 |
| 2004-06-22 | 300 | 306 | 297 | 304 | 13,883,000 | 608 |
| 2004-06-21 | 298 | 302 | 298 | 299 | 7,406,000 | 598 |
| 2004-06-18 | 302 | 302 | 293 | 297 | 10,046,000 | 594 |
| 2004-06-17 | 301 | 306 | 299 | 303 | 17,216,000 | 606 |
| 2004-06-16 | 304 | 308 | 299 | 300 | 26,151,000 | 600 |
| 2004-06-15 | 304 | 304 | 293 | 299 | 29,113,000 | 598 |
| 2004-06-14 | 295 | 304 | 294 | 304 | 36,040,000 | 608 |
| 2004-06-11 | 287 | 299 | 284 | 291 | 46,076,000 | 582 |
| 2004-06-10 | 278 | 286 | 277 | 284 | 8,421,000 | 568 |
| 2004-06-09 | 280 | 284 | 279 | 281 | 4,213,000 | 562 |
| 2004-06-08 | 286 | 286 | 278 | 282 | 8,510,000 | 564 |
| 2004-06-07 | 279 | 287 | 279 | 284 | 12,801,000 | 568 |
| 2004-06-04 | 278 | 283 | 273 | 279 | 10,471,000 | 558 |
| 2004-06-03 | 281 | 288 | 278 | 279 | 23,575,000 | 558 |
| 2004-06-02 | 282 | 283 | 276 | 279 | 19,221,000 | 558 |
| 2004-06-01 | 269 | 287 | 267 | 287 | 46,856,000 | 574 |
| 2004-05-31 | 261 | 266 | 258 | 264 | 4,660,000 | 528 |
| 2004-05-28 | 264 | 264 | 257 | 261 | 7,791,000 | 522 |
| 2004-05-27 | 265 | 267 | 260 | 260 | 6,384,000 | 520 |
| 2004-05-26 | 271 | 272 | 262 | 264 | 8,152,000 | 528 |
| 2004-05-25 | 265 | 270 | 263 | 266 | 7,210,000 | 532 |
| 2004-05-24 | 271 | 276 | 267 | 267 | 16,515,000 | 534 |
| 2004-05-21 | 259 | 275 | 257 | 274 | 31,585,000 | 548 |
| 2004-05-20 | 248 | 266 | 242 | 247 | 22,092,000 | 494 |
| 2004-05-19 | 246 | 254 | 246 | 253 | 11,328,000 | 506 |
| 2004-05-18 | 230 | 245 | 227 | 243 | 13,702,000 | 486 |
| 2004-05-17 | 244 | 249 | 223 | 226 | 18,882,000 | 452 |
| 2004-05-14 | 256 | 262 | 250 | 254 | 8,560,000 | 508 |
| 2004-05-13 | 269 | 269 | 258 | 258 | 7,833,000 | 516 |
| 2004-05-12 | 271 | 277 | 257 | 268 | 19,716,000 | 536 |
| 2004-05-11 | 241 | 265 | 239 | 262 | 24,351,000 | 524 |
| 2004-05-10 | 268 | 273 | 234 | 246 | 27,532,000 | 492 |
| 2004-05-07 | 271 | 284 | 271 | 278 | 20,400,000 | 556 |
| 2004-05-06 | 300 | 301 | 281 | 284 | 10,669,000 | 568 |
| 2004-04-30 | 288 | 298 | 287 | 297 | 13,865,000 | 594 |
| 2004-04-28 | 307 | 310 | 296 | 299 | 37,663,000 | 598 |
| 2004-04-27 | 292 | 307 | 291 | 305 | 57,733,000 | 610 |
| 2004-04-26 | 281 | 288 | 281 | 284 | 17,543,000 | 568 |
| 2004-04-23 | 303 | 303 | 288 | 290 | 27,672,000 | 580 |
| 2004-04-22 | 302 | 313 | 295 | 298 | 67,212,000 | 596 |
| 2004-04-21 | 272 | 300 | 272 | 298 | 56,841,000 | 596 |
| 2004-04-20 | 277 | 279 | 266 | 273 | 18,829,000 | 546 |
| 2004-04-19 | 285 | 286 | 262 | 271 | 39,492,000 | 542 |
| 2004-04-16 | 285 | 293 | 276 | 286 | 37,963,000 | 572 |
| 2004-04-15 | 290 | 292 | 269 | 278 | 53,918,000 | 556 |
| 2004-04-14 | 261 | 285 | 258 | 280 | 50,689,000 | 560 |
| 2004-04-13 | 265 | 269 | 253 | 263 | 91,224,000 | 526 |
| 2004-04-12 | 236 | 254 | 233 | 254 | 73,311,000 | 508 |
| 2004-04-09 | 231 | 244 | 225 | 226 | 97,202,000 | 452 |
| 2004-04-08 | 218 | 231 | 218 | 230 | 58,436,000 | 460 |
| 2004-04-07 | 220 | 221 | 216 | 218 | 9,619,000 | 436 |
| 2004-04-06 | 224 | 225 | 218 | 221 | 14,869,000 | 442 |
| 2004-04-05 | 217 | 223 | 217 | 223 | 21,559,000 | 446 |
| 2004-04-02 | 217 | 219 | 217 | 217 | 5,818,000 | 434 |
| 2004-04-01 | 220 | 222 | 217 | 218 | 13,799,000 | 436 |
| 2004-03-31 | 218 | 221 | 216 | 217 | 10,511,000 | 434 |
| 2004-03-30 | 223 | 224 | 216 | 216 | 13,090,000 | 432 |
| 2004-03-29 | 222 | 224 | 218 | 222 | 16,595,000 | 444 |
| 2004-03-26 | 219 | 227 | 218 | 221 | 53,839,000 | 442 |
| 2004-03-25 | 215 | 217 | 214 | 216 | 19,852,000 | 432 |
| 2004-03-24 | 213 | 214 | 210 | 213 | 10,382,000 | 426 |
| 2004-03-23 | 211 | 212 | 208 | 212 | 7,261,000 | 424 |
| 2004-03-22 | 211 | 213 | 210 | 211 | 5,760,000 | 422 |
| 2004-03-19 | 210 | 213 | 210 | 210 | 7,795,000 | 420 |
| 2004-03-18 | 216 | 216 | 210 | 210 | 8,263,000 | 420 |
| 2004-03-17 | 215 | 216 | 212 | 215 | 12,315,000 | 430 |
| 2004-03-16 | 214 | 214 | 212 | 214 | 6,860,000 | 428 |
| 2004-03-15 | 214 | 215 | 212 | 215 | 20,985,000 | 430 |
| 2004-03-12 | 207 | 208 | 205 | 206 | 11,359,000 | 412 |
| 2004-03-11 | 208 | 210 | 207 | 210 | 5,232,000 | 420 |
| 2004-03-10 | 211 | 212 | 209 | 210 | 7,757,000 | 420 |
| 2004-03-09 | 212 | 213 | 210 | 210 | 6,447,000 | 420 |
| 2004-03-08 | 216 | 217 | 211 | 211 | 25,146,000 | 422 |
| 2004-03-05 | 212 | 216 | 210 | 214 | 25,479,000 | 428 |
| 2004-03-04 | 211 | 213 | 209 | 211 | 11,917,000 | 422 |
| 2004-03-03 | 212 | 216 | 211 | 211 | 25,609,000 | 422 |
| 2004-03-02 | 211 | 212 | 209 | 211 | 12,765,000 | 422 |
| 2004-03-01 | 210 | 212 | 209 | 211 | 11,004,000 | 422 |
| 2004-02-27 | 208 | 209 | 206 | 208 | 8,176,000 | 416 |
| 2004-02-26 | 205 | 208 | 204 | 207 | 12,426,000 | 414 |
| 2004-02-25 | 206 | 206 | 201 | 203 | 11,415,000 | 406 |
| 2004-02-24 | 211 | 212 | 205 | 205 | 8,847,000 | 410 |
| 2004-02-23 | 205 | 211 | 204 | 211 | 25,939,000 | 422 |
| 2004-02-20 | 203 | 204 | 200 | 203 | 11,320,000 | 406 |
| 2004-02-19 | 204 | 206 | 202 | 204 | 9,445,000 | 408 |
| 2004-02-18 | 206 | 207 | 203 | 204 | 10,952,000 | 408 |
| 2004-02-17 | 204 | 207 | 204 | 206 | 16,935,000 | 412 |
| 2004-02-16 | 203 | 208 | 202 | 204 | 12,283,000 | 408 |
| 2004-02-13 | 207 | 208 | 202 | 203 | 12,351,000 | 406 |
| 2004-02-12 | 210 | 211 | 206 | 207 | 7,927,000 | 414 |
| 2004-02-10 | 209 | 211 | 205 | 205 | 10,535,000 | 410 |
| 2004-02-09 | 219 | 222 | 206 | 211 | 17,138,000 | 422 |
| 2004-02-06 | 217 | 221 | 217 | 220 | 24,838,000 | 440 |
| 2004-02-05 | 213 | 217 | 211 | 215 | 13,016,000 | 430 |
| 2004-02-04 | 217 | 222 | 214 | 214 | 50,253,000 | 428 |
| 2004-02-03 | 208 | 212 | 205 | 212 | 24,925,000 | 424 |
| 2004-02-02 | 205 | 209 | 204 | 205 | 12,042,000 | 410 |
| 2004-01-30 | 203 | 205 | 201 | 203 | 4,706,000 | 406 |
| 2004-01-29 | 202 | 205 | 200 | 200 | 7,287,000 | 400 |
| 2004-01-28 | 202 | 207 | 200 | 206 | 7,786,000 | 412 |
| 2004-01-27 | 208 | 209 | 203 | 204 | 7,107,000 | 408 |
| 2004-01-26 | 206 | 207 | 203 | 206 | 8,458,000 | 412 |
| 2004-01-23 | 209 | 209 | 205 | 207 | 6,996,000 | 414 |
| 2004-01-22 | 214 | 215 | 207 | 209 | 10,574,000 | 418 |
| 2004-01-21 | 215 | 217 | 212 | 214 | 7,026,000 | 428 |
| 2004-01-20 | 214 | 218 | 212 | 217 | 9,589,000 | 434 |
| 2004-01-19 | 212 | 216 | 203 | 214 | 24,347,000 | 428 |
| 2004-01-16 | 230 | 230 | 208 | 214 | 34,309,000 | 428 |
| 2004-01-15 | 233 | 233 | 227 | 228 | 13,713,000 | 456 |
| 2004-01-14 | 229 | 235 | 228 | 234 | 28,374,000 | 468 |
| 2004-01-13 | 227 | 234 | 225 | 231 | 39,886,000 | 462 |
| 2004-01-09 | 226 | 227 | 221 | 225 | 10,796,000 | 450 |
| 2004-01-08 | 222 | 227 | 221 | 225 | 16,843,000 | 450 |
| 2004-01-07 | 224 | 224 | 218 | 221 | 8,100,000 | 442 |
| 2004-01-06 | 229 | 230 | 221 | 221 | 25,851,000 | 442 |
| 2004-01-05 | 217 | 225 | 217 | 225 | 15,716,000 | 450 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
