7202 いすゞ自動車(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 564 | 566 | 558 | 559 | 12,232,000 | 1,118 |
| 2006-12-28 | 563 | 564 | 547 | 564 | 40,465,000 | 1,128 |
| 2006-12-27 | 542 | 558 | 541 | 557 | 40,932,000 | 1,114 |
| 2006-12-26 | 530 | 534 | 523 | 534 | 10,254,000 | 1,068 |
| 2006-12-25 | 534 | 536 | 530 | 530 | 10,435,000 | 1,060 |
| 2006-12-22 | 534 | 540 | 530 | 537 | 16,552,000 | 1,074 |
| 2006-12-21 | 543 | 544 | 532 | 532 | 23,490,000 | 1,064 |
| 2006-12-20 | 538 | 547 | 534 | 546 | 26,583,000 | 1,092 |
| 2006-12-19 | 547 | 557 | 539 | 540 | 22,077,000 | 1,080 |
| 2006-12-18 | 551 | 557 | 551 | 552 | 19,778,000 | 1,104 |
| 2006-12-15 | 548 | 559 | 546 | 556 | 48,468,000 | 1,112 |
| 2006-12-14 | 540 | 546 | 535 | 543 | 28,697,000 | 1,086 |
| 2006-12-13 | 538 | 542 | 533 | 538 | 20,758,000 | 1,076 |
| 2006-12-12 | 534 | 545 | 531 | 543 | 47,714,000 | 1,086 |
| 2006-12-11 | 525 | 528 | 522 | 527 | 11,169,000 | 1,054 |
| 2006-12-08 | 521 | 530 | 520 | 521 | 19,332,000 | 1,042 |
| 2006-12-07 | 529 | 530 | 520 | 522 | 17,255,000 | 1,044 |
| 2006-12-06 | 524 | 527 | 517 | 525 | 19,560,000 | 1,050 |
| 2006-12-05 | 541 | 542 | 522 | 524 | 32,352,000 | 1,048 |
| 2006-12-04 | 522 | 537 | 515 | 533 | 43,016,000 | 1,066 |
| 2006-12-01 | 527 | 532 | 520 | 521 | 44,737,000 | 1,042 |
| 2006-11-30 | 499 | 520 | 498 | 519 | 42,502,000 | 1,038 |
| 2006-11-29 | 498 | 501 | 492 | 494 | 12,864,000 | 988 |
| 2006-11-28 | 487 | 497 | 486 | 494 | 18,267,000 | 988 |
| 2006-11-27 | 495 | 497 | 489 | 494 | 18,773,000 | 988 |
| 2006-11-24 | 489 | 502 | 485 | 502 | 19,539,000 | 1,004 |
| 2006-11-22 | 501 | 504 | 493 | 497 | 21,121,000 | 994 |
| 2006-11-21 | 505 | 509 | 498 | 504 | 32,078,000 | 1,008 |
| 2006-11-20 | 488 | 511 | 485 | 500 | 55,598,000 | 1,000 |
| 2006-11-17 | 501 | 506 | 490 | 493 | 41,762,000 | 986 |
| 2006-11-16 | 520 | 526 | 503 | 505 | 62,374,000 | 1,010 |
| 2006-11-15 | 497 | 522 | 494 | 512 | 102,459,000 | 1,024 |
| 2006-11-14 | 481 | 501 | 477 | 496 | 95,879,000 | 992 |
| 2006-11-13 | 475 | 480 | 460 | 472 | 49,343,000 | 944 |
| 2006-11-10 | 463 | 484 | 459 | 483 | 54,601,000 | 966 |
| 2006-11-09 | 462 | 466 | 455 | 462 | 30,182,000 | 924 |
| 2006-11-08 | 470 | 474 | 456 | 465 | 111,033,000 | 930 |
| 2006-11-07 | 423 | 425 | 413 | 415 | 11,186,000 | 830 |
| 2006-11-06 | 411 | 420 | 409 | 420 | 14,183,000 | 840 |
| 2006-11-02 | 409 | 410 | 406 | 410 | 6,316,000 | 820 |
| 2006-11-01 | 405 | 412 | 402 | 409 | 8,634,000 | 818 |
| 2006-10-31 | 408 | 411 | 402 | 405 | 7,076,000 | 810 |
| 2006-10-30 | 412 | 416 | 407 | 410 | 8,636,000 | 820 |
| 2006-10-27 | 419 | 420 | 415 | 418 | 10,139,000 | 836 |
| 2006-10-26 | 410 | 418 | 410 | 416 | 10,516,000 | 832 |
| 2006-10-25 | 413 | 417 | 408 | 409 | 10,842,000 | 818 |
| 2006-10-24 | 410 | 413 | 408 | 410 | 11,296,000 | 820 |
| 2006-10-23 | 406 | 408 | 405 | 407 | 3,930,000 | 814 |
| 2006-10-20 | 402 | 407 | 401 | 405 | 4,767,000 | 810 |
| 2006-10-19 | 404 | 409 | 403 | 404 | 7,226,000 | 808 |
| 2006-10-18 | 400 | 404 | 398 | 403 | 5,503,000 | 806 |
| 2006-10-17 | 405 | 405 | 398 | 401 | 4,814,000 | 802 |
| 2006-10-16 | 404 | 405 | 402 | 403 | 5,085,000 | 806 |
| 2006-10-13 | 401 | 405 | 400 | 400 | 7,571,000 | 800 |
| 2006-10-12 | 400 | 401 | 394 | 398 | 8,888,000 | 796 |
| 2006-10-11 | 401 | 405 | 399 | 400 | 14,234,000 | 800 |
| 2006-10-10 | 391 | 400 | 390 | 400 | 23,307,000 | 800 |
| 2006-10-06 | 387 | 393 | 386 | 390 | 14,574,000 | 780 |
| 2006-10-05 | 388 | 389 | 382 | 386 | 9,897,000 | 772 |
| 2006-10-04 | 390 | 390 | 377 | 378 | 6,410,000 | 756 |
| 2006-10-03 | 385 | 388 | 383 | 385 | 5,780,000 | 770 |
| 2006-10-02 | 389 | 390 | 383 | 387 | 6,448,000 | 774 |
| 2006-09-29 | 382 | 388 | 381 | 387 | 12,990,000 | 774 |
| 2006-09-28 | 374 | 381 | 373 | 377 | 11,374,000 | 754 |
| 2006-09-27 | 368 | 370 | 366 | 369 | 4,735,000 | 738 |
| 2006-09-26 | 364 | 368 | 360 | 364 | 4,149,000 | 728 |
| 2006-09-25 | 362 | 363 | 358 | 363 | 7,345,000 | 726 |
| 2006-09-22 | 367 | 373 | 364 | 365 | 20,623,000 | 730 |
| 2006-09-21 | 359 | 364 | 350 | 362 | 13,467,000 | 724 |
| 2006-09-20 | 358 | 359 | 354 | 357 | 13,820,000 | 714 |
| 2006-09-19 | 365 | 369 | 360 | 361 | 8,780,000 | 722 |
| 2006-09-15 | 369 | 370 | 361 | 364 | 8,433,000 | 728 |
| 2006-09-14 | 370 | 373 | 368 | 369 | 10,852,000 | 738 |
| 2006-09-13 | 379 | 381 | 370 | 370 | 8,775,000 | 740 |
| 2006-09-12 | 378 | 379 | 373 | 373 | 5,375,000 | 746 |
| 2006-09-11 | 385 | 386 | 379 | 379 | 7,463,000 | 758 |
| 2006-09-08 | 382 | 387 | 382 | 385 | 9,627,000 | 770 |
| 2006-09-07 | 392 | 393 | 386 | 387 | 3,259,000 | 774 |
| 2006-09-06 | 397 | 398 | 393 | 396 | 3,159,000 | 792 |
| 2006-09-05 | 397 | 397 | 393 | 397 | 3,457,000 | 794 |
| 2006-09-04 | 394 | 400 | 394 | 397 | 7,008,000 | 794 |
| 2006-09-01 | 381 | 389 | 378 | 389 | 9,547,000 | 778 |
| 2006-08-31 | 377 | 381 | 374 | 381 | 11,169,000 | 762 |
| 2006-08-30 | 384 | 386 | 374 | 376 | 15,099,000 | 752 |
| 2006-08-29 | 384 | 385 | 380 | 383 | 8,063,000 | 766 |
| 2006-08-28 | 383 | 385 | 380 | 381 | 7,947,000 | 762 |
| 2006-08-25 | 391 | 393 | 385 | 387 | 8,214,000 | 774 |
| 2006-08-24 | 398 | 399 | 391 | 392 | 6,184,000 | 784 |
| 2006-08-23 | 401 | 403 | 397 | 399 | 5,494,000 | 798 |
| 2006-08-22 | 398 | 402 | 398 | 401 | 4,449,000 | 802 |
| 2006-08-21 | 402 | 403 | 398 | 399 | 3,622,000 | 798 |
| 2006-08-18 | 399 | 405 | 397 | 403 | 6,706,000 | 806 |
| 2006-08-17 | 402 | 404 | 395 | 396 | 8,185,000 | 792 |
| 2006-08-16 | 400 | 403 | 398 | 400 | 9,523,000 | 800 |
| 2006-08-15 | 407 | 408 | 396 | 397 | 13,572,000 | 794 |
| 2006-08-14 | 405 | 412 | 405 | 411 | 2,158,000 | 822 |
| 2006-08-11 | 408 | 413 | 406 | 406 | 6,600,000 | 812 |
| 2006-08-10 | 412 | 415 | 408 | 413 | 4,398,000 | 826 |
| 2006-08-09 | 402 | 411 | 401 | 411 | 4,384,000 | 822 |
| 2006-08-08 | 399 | 404 | 398 | 404 | 3,963,000 | 808 |
| 2006-08-07 | 406 | 408 | 399 | 400 | 4,764,000 | 800 |
| 2006-08-04 | 412 | 413 | 407 | 408 | 3,737,000 | 816 |
| 2006-08-03 | 410 | 415 | 408 | 414 | 8,201,000 | 828 |
| 2006-08-02 | 405 | 411 | 402 | 407 | 5,437,000 | 814 |
| 2006-08-01 | 409 | 415 | 403 | 406 | 10,494,000 | 812 |
| 2006-07-31 | 415 | 417 | 412 | 414 | 13,650,000 | 828 |
| 2006-07-28 | 400 | 406 | 398 | 406 | 19,368,000 | 812 |
| 2006-07-27 | 391 | 397 | 390 | 392 | 9,803,000 | 784 |
| 2006-07-26 | 392 | 396 | 387 | 391 | 6,503,000 | 782 |
| 2006-07-25 | 395 | 396 | 388 | 390 | 4,129,000 | 780 |
| 2006-07-24 | 377 | 389 | 372 | 387 | 6,136,000 | 774 |
| 2006-07-21 | 375 | 383 | 375 | 377 | 3,946,000 | 754 |
| 2006-07-20 | 380 | 381 | 374 | 380 | 6,289,000 | 760 |
| 2006-07-19 | 360 | 366 | 355 | 366 | 6,980,000 | 732 |
| 2006-07-18 | 377 | 379 | 353 | 355 | 12,205,000 | 710 |
| 2006-07-14 | 378 | 384 | 378 | 381 | 6,666,000 | 762 |
| 2006-07-13 | 380 | 391 | 376 | 388 | 13,180,000 | 776 |
| 2006-07-12 | 390 | 392 | 381 | 385 | 10,467,000 | 770 |
| 2006-07-11 | 400 | 400 | 391 | 395 | 7,820,000 | 790 |
| 2006-07-10 | 388 | 401 | 385 | 400 | 13,584,000 | 800 |
| 2006-07-07 | 395 | 402 | 393 | 394 | 25,220,000 | 788 |
| 2006-07-06 | 380 | 385 | 378 | 384 | 12,074,000 | 768 |
| 2006-07-05 | 373 | 379 | 372 | 376 | 5,603,000 | 752 |
| 2006-07-04 | 382 | 386 | 377 | 378 | 6,075,000 | 756 |
| 2006-07-03 | 371 | 385 | 371 | 379 | 9,770,000 | 758 |
| 2006-06-30 | 370 | 373 | 368 | 371 | 5,975,000 | 742 |
| 2006-06-29 | 360 | 364 | 360 | 361 | 5,323,000 | 722 |
| 2006-06-28 | 360 | 364 | 356 | 356 | 8,774,000 | 712 |
| 2006-06-27 | 365 | 372 | 360 | 367 | 7,590,000 | 734 |
| 2006-06-26 | 365 | 366 | 360 | 362 | 6,717,000 | 724 |
| 2006-06-23 | 359 | 368 | 356 | 366 | 11,048,000 | 732 |
| 2006-06-22 | 352 | 365 | 349 | 364 | 13,384,000 | 728 |
| 2006-06-21 | 348 | 353 | 343 | 347 | 8,607,000 | 694 |
| 2006-06-20 | 348 | 352 | 345 | 347 | 6,268,000 | 694 |
| 2006-06-19 | 350 | 354 | 345 | 352 | 11,725,000 | 704 |
| 2006-06-16 | 349 | 354 | 346 | 353 | 12,607,000 | 706 |
| 2006-06-15 | 345 | 349 | 333 | 339 | 14,586,000 | 678 |
| 2006-06-14 | 325 | 342 | 325 | 336 | 12,068,000 | 672 |
| 2006-06-13 | 345 | 348 | 333 | 335 | 12,970,000 | 670 |
| 2006-06-12 | 340 | 358 | 336 | 355 | 13,051,000 | 710 |
| 2006-06-09 | 335 | 349 | 329 | 344 | 19,341,000 | 688 |
| 2006-06-08 | 336 | 344 | 326 | 334 | 21,225,000 | 668 |
| 2006-06-07 | 365 | 370 | 349 | 351 | 14,167,000 | 702 |
| 2006-06-06 | 375 | 379 | 369 | 369 | 10,554,000 | 738 |
| 2006-06-05 | 383 | 385 | 378 | 382 | 12,607,000 | 764 |
| 2006-06-02 | 382 | 391 | 374 | 391 | 12,641,000 | 782 |
| 2006-06-01 | 392 | 394 | 379 | 382 | 9,717,000 | 764 |
| 2006-05-31 | 390 | 396 | 386 | 389 | 9,354,000 | 778 |
| 2006-05-30 | 398 | 402 | 395 | 400 | 7,984,000 | 800 |
| 2006-05-29 | 400 | 406 | 399 | 400 | 10,286,000 | 800 |
| 2006-05-26 | 397 | 401 | 394 | 397 | 10,901,000 | 794 |
| 2006-05-25 | 400 | 401 | 394 | 394 | 8,807,000 | 788 |
| 2006-05-24 | 393 | 405 | 392 | 403 | 15,981,000 | 806 |
| 2006-05-23 | 393 | 396 | 389 | 390 | 8,828,000 | 780 |
| 2006-05-22 | 395 | 407 | 394 | 396 | 13,620,000 | 792 |
| 2006-05-19 | 389 | 393 | 386 | 389 | 12,576,000 | 778 |
| 2006-05-18 | 386 | 393 | 383 | 390 | 16,707,000 | 780 |
| 2006-05-17 | 394 | 396 | 382 | 396 | 18,898,000 | 792 |
| 2006-05-16 | 382 | 402 | 382 | 390 | 22,116,000 | 780 |
| 2006-05-15 | 388 | 389 | 381 | 384 | 8,638,000 | 768 |
| 2006-05-12 | 390 | 395 | 389 | 393 | 6,929,000 | 786 |
| 2006-05-11 | 404 | 407 | 396 | 397 | 9,633,000 | 794 |
| 2006-05-10 | 413 | 413 | 405 | 406 | 7,253,000 | 812 |
| 2006-05-09 | 410 | 418 | 408 | 410 | 7,988,000 | 820 |
| 2006-05-08 | 416 | 416 | 410 | 411 | 7,686,000 | 822 |
| 2006-05-02 | 401 | 414 | 399 | 411 | 8,802,000 | 822 |
| 2006-05-01 | 410 | 410 | 405 | 406 | 6,155,000 | 812 |
| 2006-04-28 | 412 | 416 | 407 | 411 | 6,829,000 | 822 |
| 2006-04-27 | 415 | 423 | 412 | 413 | 11,150,000 | 826 |
| 2006-04-26 | 417 | 420 | 409 | 412 | 13,852,000 | 824 |
| 2006-04-25 | 425 | 427 | 419 | 422 | 9,816,000 | 844 |
| 2006-04-24 | 438 | 438 | 428 | 428 | 11,686,000 | 856 |
| 2006-04-21 | 433 | 443 | 429 | 441 | 15,893,000 | 882 |
| 2006-04-20 | 436 | 436 | 429 | 433 | 6,580,000 | 866 |
| 2006-04-19 | 440 | 440 | 435 | 435 | 11,015,000 | 870 |
| 2006-04-18 | 432 | 436 | 423 | 433 | 16,713,000 | 866 |
| 2006-04-17 | 445 | 446 | 432 | 432 | 9,484,000 | 864 |
| 2006-04-14 | 449 | 449 | 443 | 445 | 8,514,000 | 890 |
| 2006-04-13 | 445 | 449 | 440 | 446 | 16,208,000 | 892 |
| 2006-04-12 | 443 | 452 | 443 | 445 | 52,285,000 | 890 |
| 2006-04-11 | 429 | 441 | 428 | 440 | 23,049,000 | 880 |
| 2006-04-10 | 426 | 429 | 425 | 429 | 5,667,000 | 858 |
| 2006-04-07 | 429 | 430 | 426 | 430 | 4,644,000 | 860 |
| 2006-04-06 | 428 | 430 | 423 | 430 | 8,153,000 | 860 |
| 2006-04-05 | 433 | 435 | 422 | 424 | 8,111,000 | 848 |
| 2006-04-04 | 429 | 433 | 428 | 430 | 7,980,000 | 860 |
| 2006-04-03 | 431 | 438 | 429 | 429 | 10,443,000 | 858 |
| 2006-03-31 | 438 | 439 | 431 | 434 | 9,185,000 | 868 |
| 2006-03-30 | 439 | 445 | 434 | 436 | 30,164,000 | 872 |
| 2006-03-29 | 422 | 429 | 421 | 426 | 22,598,000 | 852 |
| 2006-03-28 | 409 | 421 | 409 | 420 | 11,817,000 | 840 |
| 2006-03-27 | 406 | 412 | 406 | 412 | 9,627,000 | 824 |
| 2006-03-24 | 397 | 408 | 396 | 406 | 16,833,000 | 812 |
| 2006-03-23 | 409 | 415 | 391 | 392 | 31,241,000 | 784 |
| 2006-03-22 | 410 | 411 | 404 | 406 | 8,953,000 | 812 |
| 2006-03-20 | 400 | 407 | 399 | 407 | 6,510,000 | 814 |
| 2006-03-17 | 404 | 404 | 397 | 401 | 5,803,000 | 802 |
| 2006-03-16 | 404 | 404 | 398 | 399 | 7,723,000 | 798 |
| 2006-03-15 | 404 | 405 | 400 | 402 | 9,243,000 | 804 |
| 2006-03-14 | 406 | 408 | 402 | 404 | 11,998,000 | 808 |
| 2006-03-13 | 401 | 403 | 399 | 401 | 8,018,000 | 802 |
| 2006-03-10 | 393 | 401 | 389 | 395 | 12,348,000 | 790 |
| 2006-03-09 | 384 | 394 | 381 | 394 | 14,252,000 | 788 |
| 2006-03-08 | 384 | 384 | 376 | 383 | 11,607,000 | 766 |
| 2006-03-07 | 375 | 387 | 375 | 384 | 26,944,000 | 768 |
| 2006-03-06 | 383 | 383 | 372 | 377 | 15,769,000 | 754 |
| 2006-03-03 | 387 | 391 | 383 | 388 | 8,817,000 | 776 |
| 2006-03-02 | 399 | 400 | 390 | 392 | 11,225,000 | 784 |
| 2006-03-01 | 400 | 401 | 395 | 395 | 10,165,000 | 790 |
| 2006-02-28 | 412 | 413 | 402 | 405 | 15,903,000 | 810 |
| 2006-02-27 | 412 | 416 | 411 | 412 | 7,157,000 | 824 |
| 2006-02-24 | 411 | 412 | 407 | 411 | 7,626,000 | 822 |
| 2006-02-23 | 413 | 414 | 406 | 411 | 8,836,000 | 822 |
| 2006-02-22 | 403 | 412 | 402 | 408 | 10,188,000 | 816 |
| 2006-02-21 | 404 | 408 | 395 | 402 | 12,617,000 | 804 |
| 2006-02-20 | 404 | 407 | 394 | 395 | 11,710,000 | 790 |
| 2006-02-17 | 405 | 413 | 405 | 405 | 10,903,000 | 810 |
| 2006-02-16 | 411 | 417 | 404 | 405 | 11,280,000 | 810 |
| 2006-02-15 | 409 | 424 | 406 | 414 | 20,068,000 | 828 |
| 2006-02-14 | 400 | 415 | 394 | 404 | 17,645,000 | 808 |
| 2006-02-13 | 419 | 419 | 402 | 403 | 12,313,000 | 806 |
| 2006-02-10 | 433 | 434 | 417 | 423 | 11,621,000 | 846 |
| 2006-02-09 | 438 | 439 | 431 | 434 | 8,760,000 | 868 |
| 2006-02-08 | 442 | 445 | 433 | 433 | 12,995,000 | 866 |
| 2006-02-07 | 441 | 447 | 439 | 446 | 24,135,000 | 892 |
| 2006-02-06 | 441 | 446 | 434 | 437 | 14,127,000 | 874 |
| 2006-02-03 | 434 | 442 | 432 | 438 | 24,903,000 | 876 |
| 2006-02-02 | 419 | 441 | 417 | 439 | 36,852,000 | 878 |
| 2006-02-01 | 422 | 425 | 415 | 418 | 14,511,000 | 836 |
| 2006-01-31 | 431 | 431 | 422 | 424 | 14,001,000 | 848 |
| 2006-01-30 | 424 | 434 | 423 | 430 | 21,958,000 | 860 |
| 2006-01-27 | 414 | 415 | 410 | 414 | 12,778,000 | 828 |
| 2006-01-26 | 410 | 412 | 406 | 407 | 10,848,000 | 814 |
| 2006-01-25 | 411 | 416 | 406 | 407 | 12,722,000 | 814 |
| 2006-01-24 | 410 | 414 | 406 | 408 | 8,121,000 | 816 |
| 2006-01-23 | 402 | 413 | 400 | 401 | 16,151,000 | 802 |
| 2006-01-20 | 437 | 437 | 417 | 420 | 20,661,000 | 840 |
| 2006-01-19 | 402 | 430 | 402 | 428 | 30,987,000 | 856 |
| 2006-01-18 | 412 | 416 | 387 | 399 | 35,064,000 | 798 |
| 2006-01-17 | 404 | 431 | 402 | 404 | 47,172,000 | 808 |
| 2006-01-16 | 420 | 421 | 410 | 412 | 20,062,000 | 824 |
| 2006-01-13 | 430 | 431 | 419 | 423 | 30,945,000 | 846 |
| 2006-01-12 | 443 | 444 | 431 | 434 | 17,374,000 | 868 |
| 2006-01-11 | 448 | 449 | 430 | 444 | 15,142,000 | 888 |
| 2006-01-10 | 458 | 458 | 450 | 450 | 13,585,000 | 900 |
| 2006-01-06 | 457 | 459 | 454 | 456 | 9,091,000 | 912 |
| 2006-01-05 | 454 | 460 | 453 | 455 | 13,965,000 | 910 |
| 2006-01-04 | 454 | 454 | 449 | 451 | 4,091,000 | 902 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
