7202 いすゞ自動車(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 451 | 453 | 448 | 450 | 4,174,000 | 900 |
| 2005-12-29 | 455 | 457 | 450 | 451 | 7,500,000 | 902 |
| 2005-12-28 | 451 | 457 | 450 | 454 | 7,627,000 | 908 |
| 2005-12-27 | 452 | 454 | 450 | 450 | 8,460,000 | 900 |
| 2005-12-26 | 461 | 463 | 455 | 456 | 8,776,000 | 912 |
| 2005-12-22 | 462 | 464 | 456 | 461 | 9,535,000 | 922 |
| 2005-12-21 | 469 | 471 | 460 | 463 | 11,863,000 | 926 |
| 2005-12-20 | 465 | 473 | 463 | 471 | 11,172,000 | 942 |
| 2005-12-19 | 470 | 474 | 464 | 467 | 14,619,000 | 934 |
| 2005-12-16 | 457 | 481 | 456 | 470 | 36,840,000 | 940 |
| 2005-12-15 | 467 | 469 | 457 | 460 | 27,127,000 | 920 |
| 2005-12-14 | 465 | 482 | 462 | 479 | 78,209,000 | 958 |
| 2005-12-13 | 452 | 455 | 447 | 452 | 16,046,000 | 904 |
| 2005-12-12 | 455 | 458 | 450 | 453 | 14,856,000 | 906 |
| 2005-12-09 | 451 | 459 | 451 | 454 | 12,590,000 | 908 |
| 2005-12-08 | 462 | 463 | 451 | 455 | 9,538,000 | 910 |
| 2005-12-07 | 468 | 471 | 462 | 464 | 10,440,000 | 928 |
| 2005-12-06 | 479 | 480 | 464 | 465 | 18,771,000 | 930 |
| 2005-12-05 | 459 | 480 | 458 | 478 | 32,324,000 | 956 |
| 2005-12-02 | 454 | 460 | 452 | 459 | 17,210,000 | 918 |
| 2005-12-01 | 455 | 457 | 448 | 450 | 18,139,000 | 900 |
| 2005-11-30 | 463 | 465 | 457 | 460 | 9,728,000 | 920 |
| 2005-11-29 | 460 | 463 | 457 | 458 | 6,601,000 | 916 |
| 2005-11-28 | 454 | 467 | 454 | 462 | 16,591,000 | 924 |
| 2005-11-25 | 441 | 452 | 435 | 449 | 20,591,000 | 898 |
| 2005-11-24 | 470 | 471 | 450 | 452 | 19,355,000 | 904 |
| 2005-11-22 | 475 | 475 | 468 | 471 | 10,222,000 | 942 |
| 2005-11-21 | 472 | 485 | 468 | 472 | 30,118,000 | 944 |
| 2005-11-18 | 474 | 475 | 466 | 470 | 19,640,000 | 940 |
| 2005-11-17 | 482 | 490 | 465 | 466 | 40,645,000 | 932 |
| 2005-11-16 | 466 | 481 | 465 | 477 | 11,214,000 | 954 |
| 2005-11-15 | 461 | 480 | 461 | 474 | 14,744,000 | 948 |
| 2005-11-14 | 483 | 485 | 468 | 470 | 8,954,000 | 940 |
| 2005-11-11 | 475 | 481 | 472 | 478 | 10,623,000 | 956 |
| 2005-11-10 | 491 | 494 | 469 | 475 | 17,150,000 | 950 |
| 2005-11-09 | 495 | 496 | 485 | 487 | 14,319,000 | 974 |
| 2005-11-08 | 507 | 509 | 493 | 500 | 28,543,000 | 1,000 |
| 2005-11-07 | 482 | 502 | 482 | 502 | 36,984,000 | 1,004 |
| 2005-11-04 | 485 | 486 | 477 | 481 | 22,612,000 | 962 |
| 2005-11-02 | 485 | 492 | 473 | 475 | 49,847,000 | 950 |
| 2005-11-01 | 460 | 477 | 457 | 475 | 30,857,000 | 950 |
| 2005-10-31 | 449 | 453 | 448 | 451 | 11,458,000 | 902 |
| 2005-10-28 | 446 | 447 | 441 | 442 | 9,541,000 | 884 |
| 2005-10-27 | 449 | 453 | 443 | 447 | 14,104,000 | 894 |
| 2005-10-26 | 450 | 452 | 446 | 447 | 8,199,000 | 894 |
| 2005-10-25 | 455 | 455 | 446 | 450 | 12,359,000 | 900 |
| 2005-10-24 | 454 | 461 | 446 | 451 | 48,243,000 | 902 |
| 2005-10-21 | 436 | 443 | 430 | 439 | 13,135,000 | 878 |
| 2005-10-20 | 457 | 458 | 443 | 444 | 14,059,000 | 888 |
| 2005-10-19 | 453 | 457 | 446 | 452 | 18,489,000 | 904 |
| 2005-10-18 | 446 | 451 | 442 | 450 | 15,047,000 | 900 |
| 2005-10-17 | 446 | 458 | 440 | 441 | 34,941,000 | 882 |
| 2005-10-14 | 447 | 448 | 433 | 437 | 14,498,000 | 874 |
| 2005-10-13 | 441 | 448 | 437 | 447 | 10,889,000 | 894 |
| 2005-10-12 | 460 | 461 | 447 | 451 | 19,801,000 | 902 |
| 2005-10-11 | 449 | 459 | 447 | 459 | 22,106,000 | 918 |
| 2005-10-07 | 425 | 453 | 424 | 445 | 43,365,000 | 890 |
| 2005-10-06 | 432 | 436 | 422 | 427 | 28,404,000 | 854 |
| 2005-10-05 | 458 | 458 | 443 | 445 | 30,558,000 | 890 |
| 2005-10-04 | 461 | 480 | 456 | 459 | 107,406,000 | 918 |
| 2005-10-03 | 433 | 458 | 429 | 456 | 93,862,000 | 912 |
| 2005-09-30 | 431 | 431 | 415 | 418 | 17,119,000 | 836 |
| 2005-09-29 | 435 | 438 | 421 | 428 | 29,739,000 | 856 |
| 2005-09-28 | 405 | 423 | 404 | 420 | 39,699,000 | 840 |
| 2005-09-27 | 400 | 404 | 394 | 395 | 16,919,000 | 790 |
| 2005-09-26 | 392 | 398 | 392 | 395 | 16,567,000 | 790 |
| 2005-09-22 | 366 | 390 | 364 | 388 | 17,824,000 | 776 |
| 2005-09-21 | 387 | 387 | 370 | 375 | 20,767,000 | 750 |
| 2005-09-20 | 385 | 390 | 383 | 385 | 25,979,000 | 770 |
| 2005-09-16 | 373 | 380 | 371 | 378 | 22,956,000 | 756 |
| 2005-09-15 | 364 | 375 | 363 | 369 | 31,552,000 | 738 |
| 2005-09-14 | 356 | 366 | 355 | 365 | 23,977,000 | 730 |
| 2005-09-13 | 349 | 364 | 346 | 360 | 42,952,000 | 720 |
| 2005-09-12 | 344 | 350 | 341 | 348 | 22,098,000 | 696 |
| 2005-09-09 | 335 | 339 | 334 | 339 | 9,049,000 | 678 |
| 2005-09-08 | 339 | 340 | 334 | 335 | 6,681,000 | 670 |
| 2005-09-07 | 344 | 345 | 338 | 338 | 7,743,000 | 676 |
| 2005-09-06 | 345 | 346 | 338 | 338 | 13,444,000 | 676 |
| 2005-09-05 | 336 | 342 | 335 | 342 | 11,583,000 | 684 |
| 2005-09-02 | 338 | 338 | 331 | 335 | 15,342,000 | 670 |
| 2005-09-01 | 340 | 346 | 338 | 338 | 24,192,000 | 676 |
| 2005-08-31 | 340 | 342 | 337 | 340 | 9,491,000 | 680 |
| 2005-08-30 | 338 | 344 | 337 | 340 | 30,665,000 | 680 |
| 2005-08-29 | 336 | 337 | 330 | 331 | 18,160,000 | 662 |
| 2005-08-26 | 326 | 338 | 326 | 338 | 49,845,000 | 676 |
| 2005-08-25 | 316 | 323 | 316 | 322 | 29,840,000 | 644 |
| 2005-08-24 | 313 | 316 | 312 | 314 | 10,679,000 | 628 |
| 2005-08-23 | 317 | 321 | 314 | 315 | 26,923,000 | 630 |
| 2005-08-22 | 307 | 314 | 307 | 314 | 15,570,000 | 628 |
| 2005-08-19 | 306 | 306 | 303 | 304 | 5,328,000 | 608 |
| 2005-08-18 | 303 | 307 | 303 | 304 | 8,267,000 | 608 |
| 2005-08-17 | 302 | 305 | 302 | 303 | 4,591,000 | 606 |
| 2005-08-16 | 302 | 306 | 302 | 304 | 4,987,000 | 608 |
| 2005-08-15 | 304 | 305 | 301 | 303 | 5,520,000 | 606 |
| 2005-08-12 | 305 | 307 | 303 | 304 | 5,227,000 | 608 |
| 2005-08-11 | 309 | 310 | 304 | 305 | 8,789,000 | 610 |
| 2005-08-10 | 308 | 311 | 307 | 308 | 6,845,000 | 616 |
| 2005-08-09 | 303 | 308 | 302 | 305 | 6,173,000 | 610 |
| 2005-08-08 | 294 | 304 | 293 | 303 | 11,142,000 | 606 |
| 2005-08-05 | 303 | 305 | 299 | 299 | 9,057,000 | 598 |
| 2005-08-04 | 314 | 314 | 302 | 306 | 14,540,000 | 612 |
| 2005-08-03 | 318 | 318 | 314 | 315 | 5,776,000 | 630 |
| 2005-08-02 | 320 | 322 | 316 | 316 | 9,506,000 | 632 |
| 2005-08-01 | 319 | 321 | 317 | 320 | 14,521,000 | 640 |
| 2005-07-29 | 313 | 321 | 313 | 320 | 29,494,000 | 640 |
| 2005-07-28 | 312 | 314 | 311 | 313 | 8,183,000 | 626 |
| 2005-07-27 | 312 | 314 | 311 | 312 | 5,584,000 | 624 |
| 2005-07-26 | 310 | 313 | 309 | 312 | 9,893,000 | 624 |
| 2005-07-25 | 309 | 310 | 308 | 308 | 3,842,000 | 616 |
| 2005-07-22 | 310 | 310 | 306 | 306 | 8,315,000 | 612 |
| 2005-07-21 | 312 | 316 | 311 | 312 | 21,818,000 | 624 |
| 2005-07-20 | 311 | 313 | 310 | 312 | 9,704,000 | 624 |
| 2005-07-19 | 309 | 311 | 307 | 309 | 9,087,000 | 618 |
| 2005-07-15 | 310 | 310 | 306 | 306 | 12,350,000 | 612 |
| 2005-07-14 | 310 | 314 | 310 | 313 | 7,078,000 | 626 |
| 2005-07-13 | 310 | 313 | 308 | 309 | 9,177,000 | 618 |
| 2005-07-12 | 313 | 314 | 308 | 310 | 8,946,000 | 620 |
| 2005-07-11 | 314 | 316 | 311 | 313 | 15,590,000 | 626 |
| 2005-07-08 | 309 | 315 | 308 | 311 | 24,133,000 | 622 |
| 2005-07-07 | 308 | 310 | 306 | 310 | 21,068,000 | 620 |
| 2005-07-06 | 304 | 309 | 303 | 303 | 29,972,000 | 606 |
| 2005-07-05 | 301 | 303 | 299 | 303 | 11,878,000 | 606 |
| 2005-07-04 | 297 | 303 | 297 | 300 | 21,936,000 | 600 |
| 2005-07-01 | 298 | 298 | 295 | 297 | 8,115,000 | 594 |
| 2005-06-30 | 295 | 298 | 294 | 298 | 8,822,000 | 596 |
| 2005-06-29 | 295 | 296 | 294 | 295 | 6,613,000 | 590 |
| 2005-06-28 | 292 | 294 | 291 | 294 | 4,160,000 | 588 |
| 2005-06-27 | 290 | 292 | 289 | 292 | 4,104,000 | 584 |
| 2005-06-24 | 288 | 291 | 287 | 291 | 6,459,000 | 582 |
| 2005-06-23 | 296 | 296 | 290 | 291 | 9,008,000 | 582 |
| 2005-06-22 | 295 | 297 | 293 | 295 | 8,672,000 | 590 |
| 2005-06-21 | 296 | 297 | 293 | 297 | 12,746,000 | 594 |
| 2005-06-20 | 299 | 300 | 294 | 296 | 12,548,000 | 592 |
| 2005-06-17 | 295 | 296 | 292 | 295 | 13,656,000 | 590 |
| 2005-06-16 | 292 | 297 | 289 | 292 | 28,183,000 | 584 |
| 2005-06-15 | 291 | 293 | 288 | 290 | 20,099,000 | 580 |
| 2005-06-14 | 284 | 295 | 282 | 294 | 52,869,000 | 588 |
| 2005-06-13 | 274 | 279 | 274 | 278 | 19,519,000 | 556 |
| 2005-06-10 | 271 | 273 | 269 | 271 | 11,499,000 | 542 |
| 2005-06-09 | 275 | 276 | 270 | 270 | 4,339,000 | 540 |
| 2005-06-08 | 273 | 276 | 271 | 276 | 11,026,000 | 552 |
| 2005-06-07 | 276 | 276 | 270 | 272 | 8,504,000 | 544 |
| 2005-06-06 | 276 | 276 | 274 | 276 | 6,223,000 | 552 |
| 2005-06-03 | 281 | 281 | 276 | 278 | 6,133,000 | 556 |
| 2005-06-02 | 285 | 285 | 279 | 280 | 15,017,000 | 560 |
| 2005-06-01 | 279 | 284 | 278 | 282 | 13,513,000 | 564 |
| 2005-05-31 | 281 | 285 | 280 | 284 | 29,841,000 | 568 |
| 2005-05-30 | 271 | 280 | 271 | 278 | 44,741,000 | 556 |
| 2005-05-27 | 254 | 257 | 254 | 256 | 5,269,000 | 512 |
| 2005-05-26 | 250 | 255 | 249 | 252 | 8,096,000 | 504 |
| 2005-05-25 | 256 | 256 | 249 | 250 | 5,519,000 | 500 |
| 2005-05-24 | 262 | 263 | 255 | 257 | 8,329,000 | 514 |
| 2005-05-23 | 263 | 268 | 253 | 257 | 28,422,000 | 514 |
| 2005-05-20 | 251 | 257 | 250 | 254 | 7,633,000 | 508 |
| 2005-05-19 | 247 | 253 | 245 | 253 | 7,296,000 | 506 |
| 2005-05-18 | 246 | 247 | 243 | 244 | 4,890,000 | 488 |
| 2005-05-17 | 252 | 255 | 241 | 244 | 9,618,000 | 488 |
| 2005-05-16 | 257 | 258 | 248 | 251 | 4,941,000 | 502 |
| 2005-05-13 | 259 | 260 | 256 | 260 | 5,020,000 | 520 |
| 2005-05-12 | 261 | 262 | 260 | 261 | 3,264,000 | 522 |
| 2005-05-11 | 262 | 264 | 261 | 264 | 4,330,000 | 528 |
| 2005-05-10 | 267 | 268 | 262 | 263 | 6,193,000 | 526 |
| 2005-05-09 | 272 | 272 | 266 | 267 | 4,869,000 | 534 |
| 2005-05-06 | 268 | 272 | 268 | 271 | 3,849,000 | 542 |
| 2005-05-02 | 270 | 271 | 267 | 268 | 3,005,000 | 536 |
| 2005-04-28 | 265 | 273 | 263 | 269 | 7,283,000 | 538 |
| 2005-04-27 | 263 | 266 | 263 | 265 | 2,237,000 | 530 |
| 2005-04-26 | 268 | 268 | 264 | 265 | 3,784,000 | 530 |
| 2005-04-25 | 264 | 270 | 262 | 267 | 3,691,000 | 534 |
| 2005-04-22 | 269 | 270 | 264 | 266 | 4,527,000 | 532 |
| 2005-04-21 | 260 | 265 | 258 | 265 | 7,555,000 | 530 |
| 2005-04-20 | 268 | 273 | 267 | 269 | 9,488,000 | 538 |
| 2005-04-19 | 265 | 265 | 261 | 263 | 8,911,000 | 526 |
| 2005-04-18 | 257 | 260 | 256 | 257 | 12,443,000 | 514 |
| 2005-04-15 | 271 | 272 | 269 | 269 | 8,239,000 | 538 |
| 2005-04-14 | 275 | 276 | 271 | 274 | 12,371,000 | 548 |
| 2005-04-13 | 281 | 283 | 277 | 278 | 10,754,000 | 556 |
| 2005-04-12 | 286 | 286 | 281 | 283 | 5,806,000 | 566 |
| 2005-04-11 | 292 | 293 | 282 | 285 | 10,522,000 | 570 |
| 2005-04-08 | 293 | 297 | 290 | 291 | 15,176,000 | 582 |
| 2005-04-07 | 285 | 295 | 284 | 291 | 42,722,000 | 582 |
| 2005-04-06 | 283 | 284 | 281 | 282 | 4,143,000 | 564 |
| 2005-04-05 | 280 | 283 | 280 | 282 | 4,279,000 | 564 |
| 2005-04-04 | 283 | 283 | 280 | 281 | 4,446,000 | 562 |
| 2005-04-01 | 280 | 283 | 278 | 283 | 5,822,000 | 566 |
| 2005-03-31 | 280 | 284 | 278 | 284 | 5,104,000 | 568 |
| 2005-03-30 | 281 | 283 | 268 | 277 | 11,589,000 | 554 |
| 2005-03-29 | 285 | 286 | 281 | 282 | 4,421,000 | 564 |
| 2005-03-28 | 283 | 285 | 282 | 283 | 1,997,000 | 566 |
| 2005-03-25 | 285 | 286 | 283 | 284 | 3,884,000 | 568 |
| 2005-03-24 | 283 | 286 | 282 | 286 | 5,125,000 | 572 |
| 2005-03-23 | 284 | 285 | 280 | 283 | 4,635,000 | 566 |
| 2005-03-22 | 286 | 286 | 283 | 284 | 8,240,000 | 568 |
| 2005-03-18 | 284 | 286 | 283 | 286 | 5,257,000 | 572 |
| 2005-03-17 | 285 | 286 | 282 | 283 | 6,270,000 | 566 |
| 2005-03-16 | 284 | 287 | 283 | 286 | 8,183,000 | 572 |
| 2005-03-15 | 283 | 285 | 282 | 282 | 9,437,000 | 564 |
| 2005-03-14 | 287 | 287 | 283 | 283 | 6,149,000 | 566 |
| 2005-03-11 | 288 | 290 | 286 | 286 | 9,627,000 | 572 |
| 2005-03-10 | 288 | 292 | 288 | 288 | 5,981,000 | 576 |
| 2005-03-09 | 290 | 290 | 288 | 289 | 5,246,000 | 578 |
| 2005-03-08 | 291 | 292 | 289 | 290 | 5,260,000 | 580 |
| 2005-03-07 | 291 | 293 | 290 | 292 | 4,891,000 | 584 |
| 2005-03-04 | 293 | 294 | 290 | 291 | 8,633,000 | 582 |
| 2005-03-03 | 293 | 295 | 292 | 293 | 6,624,000 | 586 |
| 2005-03-02 | 296 | 296 | 294 | 294 | 8,982,000 | 588 |
| 2005-03-01 | 298 | 299 | 296 | 297 | 6,504,000 | 594 |
| 2005-02-28 | 300 | 300 | 298 | 300 | 4,179,000 | 600 |
| 2005-02-25 | 298 | 299 | 296 | 298 | 7,068,000 | 596 |
| 2005-02-24 | 296 | 298 | 294 | 297 | 5,384,000 | 594 |
| 2005-02-23 | 294 | 295 | 292 | 294 | 4,153,000 | 588 |
| 2005-02-22 | 301 | 301 | 296 | 297 | 7,476,000 | 594 |
| 2005-02-21 | 299 | 301 | 297 | 301 | 10,320,000 | 602 |
| 2005-02-18 | 296 | 298 | 295 | 297 | 8,251,000 | 594 |
| 2005-02-17 | 290 | 297 | 290 | 294 | 20,548,000 | 588 |
| 2005-02-16 | 289 | 296 | 289 | 290 | 14,509,000 | 580 |
| 2005-02-15 | 290 | 292 | 288 | 289 | 9,497,000 | 578 |
| 2005-02-14 | 293 | 293 | 288 | 289 | 9,221,000 | 578 |
| 2005-02-10 | 294 | 295 | 291 | 293 | 9,673,000 | 586 |
| 2005-02-09 | 298 | 299 | 295 | 297 | 6,755,000 | 594 |
| 2005-02-08 | 297 | 298 | 291 | 298 | 9,421,000 | 596 |
| 2005-02-07 | 299 | 300 | 296 | 297 | 9,882,000 | 594 |
| 2005-02-04 | 302 | 303 | 298 | 301 | 7,859,000 | 602 |
| 2005-02-03 | 305 | 305 | 301 | 303 | 7,324,000 | 606 |
| 2005-02-02 | 304 | 308 | 303 | 304 | 13,355,000 | 608 |
| 2005-02-01 | 306 | 306 | 303 | 305 | 4,178,000 | 610 |
| 2005-01-31 | 304 | 306 | 303 | 304 | 5,552,000 | 608 |
| 2005-01-28 | 305 | 305 | 301 | 303 | 7,272,000 | 606 |
| 2005-01-27 | 305 | 307 | 303 | 304 | 4,894,000 | 608 |
| 2005-01-26 | 303 | 308 | 303 | 307 | 10,591,000 | 614 |
| 2005-01-25 | 302 | 302 | 301 | 302 | 2,685,000 | 604 |
| 2005-01-24 | 302 | 303 | 300 | 301 | 3,295,000 | 602 |
| 2005-01-21 | 302 | 304 | 300 | 301 | 5,241,000 | 602 |
| 2005-01-20 | 304 | 305 | 302 | 302 | 5,465,000 | 604 |
| 2005-01-19 | 306 | 306 | 302 | 303 | 7,758,000 | 606 |
| 2005-01-18 | 305 | 307 | 303 | 305 | 7,103,000 | 610 |
| 2005-01-17 | 310 | 310 | 305 | 306 | 7,751,000 | 612 |
| 2005-01-14 | 305 | 310 | 302 | 309 | 11,479,000 | 618 |
| 2005-01-13 | 309 | 310 | 305 | 305 | 8,158,000 | 610 |
| 2005-01-12 | 314 | 314 | 308 | 309 | 10,082,000 | 618 |
| 2005-01-11 | 316 | 317 | 313 | 314 | 8,856,000 | 628 |
| 2005-01-07 | 312 | 316 | 311 | 315 | 19,096,000 | 630 |
| 2005-01-06 | 308 | 310 | 308 | 310 | 7,545,000 | 620 |
| 2005-01-05 | 307 | 312 | 306 | 307 | 8,710,000 | 614 |
| 2005-01-04 | 303 | 312 | 302 | 309 | 8,462,000 | 618 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
