7202 いすゞ自動車(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 506 | 508 | 503 | 508 | 4,775,000 | 1,016 |
| 2007-12-27 | 532 | 532 | 520 | 522 | 4,883,000 | 1,044 |
| 2007-12-26 | 530 | 534 | 526 | 532 | 5,804,000 | 1,064 |
| 2007-12-25 | 527 | 530 | 523 | 529 | 5,626,000 | 1,058 |
| 2007-12-21 | 524 | 524 | 506 | 517 | 11,108,000 | 1,034 |
| 2007-12-20 | 525 | 528 | 511 | 514 | 11,646,000 | 1,028 |
| 2007-12-19 | 517 | 532 | 517 | 520 | 12,101,000 | 1,040 |
| 2007-12-18 | 501 | 518 | 497 | 507 | 11,458,000 | 1,014 |
| 2007-12-17 | 542 | 544 | 521 | 521 | 11,051,000 | 1,042 |
| 2007-12-14 | 548 | 554 | 542 | 549 | 16,854,000 | 1,098 |
| 2007-12-13 | 538 | 551 | 537 | 541 | 12,013,000 | 1,082 |
| 2007-12-12 | 520 | 537 | 520 | 534 | 6,798,000 | 1,068 |
| 2007-12-11 | 542 | 543 | 535 | 540 | 4,468,000 | 1,080 |
| 2007-12-10 | 545 | 545 | 531 | 532 | 9,631,000 | 1,064 |
| 2007-12-07 | 540 | 554 | 539 | 545 | 18,606,000 | 1,090 |
| 2007-12-06 | 521 | 530 | 520 | 526 | 16,220,000 | 1,052 |
| 2007-12-05 | 498 | 514 | 497 | 511 | 14,569,000 | 1,022 |
| 2007-12-04 | 504 | 508 | 496 | 498 | 10,071,000 | 996 |
| 2007-12-03 | 517 | 517 | 499 | 506 | 15,186,000 | 1,012 |
| 2007-11-30 | 484 | 516 | 484 | 516 | 32,127,000 | 1,032 |
| 2007-11-29 | 475 | 479 | 467 | 472 | 13,308,000 | 944 |
| 2007-11-28 | 465 | 468 | 454 | 455 | 8,963,000 | 910 |
| 2007-11-27 | 460 | 469 | 455 | 463 | 12,834,000 | 926 |
| 2007-11-26 | 465 | 486 | 464 | 475 | 15,537,000 | 950 |
| 2007-11-22 | 444 | 458 | 441 | 451 | 16,416,000 | 902 |
| 2007-11-21 | 472 | 474 | 450 | 454 | 20,160,000 | 908 |
| 2007-11-20 | 461 | 481 | 450 | 478 | 22,262,000 | 956 |
| 2007-11-19 | 504 | 505 | 480 | 486 | 15,539,000 | 972 |
| 2007-11-16 | 513 | 514 | 503 | 505 | 8,124,000 | 1,010 |
| 2007-11-15 | 513 | 538 | 510 | 530 | 18,419,000 | 1,060 |
| 2007-11-14 | 515 | 520 | 506 | 519 | 22,455,000 | 1,038 |
| 2007-11-13 | 516 | 522 | 491 | 514 | 26,866,000 | 1,028 |
| 2007-11-12 | 545 | 549 | 533 | 546 | 10,300,000 | 1,092 |
| 2007-11-09 | 572 | 579 | 564 | 569 | 7,564,000 | 1,138 |
| 2007-11-08 | 570 | 576 | 559 | 571 | 9,246,000 | 1,142 |
| 2007-11-07 | 594 | 604 | 584 | 587 | 12,216,000 | 1,174 |
| 2007-11-06 | 580 | 591 | 575 | 583 | 7,866,000 | 1,166 |
| 2007-11-05 | 602 | 603 | 569 | 582 | 13,922,000 | 1,164 |
| 2007-11-02 | 595 | 616 | 591 | 609 | 21,204,000 | 1,218 |
| 2007-11-01 | 578 | 612 | 578 | 609 | 31,578,000 | 1,218 |
| 2007-10-31 | 555 | 568 | 553 | 568 | 12,448,000 | 1,136 |
| 2007-10-30 | 571 | 574 | 557 | 564 | 13,935,000 | 1,128 |
| 2007-10-29 | 576 | 579 | 565 | 567 | 14,398,000 | 1,134 |
| 2007-10-26 | 565 | 568 | 555 | 567 | 15,872,000 | 1,134 |
| 2007-10-25 | 583 | 589 | 563 | 572 | 10,072,000 | 1,144 |
| 2007-10-24 | 586 | 597 | 578 | 582 | 10,108,000 | 1,164 |
| 2007-10-23 | 587 | 595 | 582 | 589 | 6,964,000 | 1,178 |
| 2007-10-22 | 572 | 587 | 566 | 587 | 10,776,000 | 1,174 |
| 2007-10-19 | 604 | 605 | 590 | 593 | 9,682,000 | 1,186 |
| 2007-10-18 | 605 | 611 | 596 | 608 | 16,907,000 | 1,216 |
| 2007-10-17 | 604 | 617 | 601 | 609 | 10,489,000 | 1,218 |
| 2007-10-16 | 612 | 614 | 604 | 606 | 8,891,000 | 1,212 |
| 2007-10-15 | 623 | 632 | 612 | 616 | 11,731,000 | 1,232 |
| 2007-10-12 | 631 | 634 | 613 | 618 | 16,270,000 | 1,236 |
| 2007-10-11 | 636 | 644 | 632 | 640 | 9,740,000 | 1,280 |
| 2007-10-10 | 644 | 647 | 638 | 641 | 9,685,000 | 1,282 |
| 2007-10-09 | 654 | 660 | 645 | 647 | 8,944,000 | 1,294 |
| 2007-10-05 | 668 | 672 | 661 | 664 | 7,071,000 | 1,328 |
| 2007-10-04 | 673 | 679 | 666 | 671 | 10,135,000 | 1,342 |
| 2007-10-03 | 673 | 680 | 670 | 679 | 11,457,000 | 1,358 |
| 2007-10-02 | 679 | 681 | 670 | 673 | 10,326,000 | 1,346 |
| 2007-10-01 | 653 | 674 | 650 | 674 | 17,055,000 | 1,348 |
| 2007-09-28 | 664 | 665 | 651 | 658 | 8,332,000 | 1,316 |
| 2007-09-27 | 665 | 667 | 656 | 661 | 8,973,000 | 1,322 |
| 2007-09-26 | 646 | 665 | 645 | 660 | 12,850,000 | 1,320 |
| 2007-09-25 | 625 | 640 | 621 | 640 | 8,091,000 | 1,280 |
| 2007-09-21 | 626 | 627 | 620 | 627 | 4,720,000 | 1,254 |
| 2007-09-20 | 635 | 637 | 625 | 636 | 6,902,000 | 1,272 |
| 2007-09-19 | 622 | 629 | 621 | 629 | 7,243,000 | 1,258 |
| 2007-09-18 | 617 | 622 | 605 | 609 | 6,689,000 | 1,218 |
| 2007-09-14 | 616 | 625 | 615 | 623 | 13,186,000 | 1,246 |
| 2007-09-13 | 621 | 629 | 614 | 616 | 6,647,000 | 1,232 |
| 2007-09-12 | 628 | 628 | 616 | 620 | 8,122,000 | 1,240 |
| 2007-09-11 | 611 | 627 | 597 | 623 | 9,268,000 | 1,246 |
| 2007-09-10 | 602 | 616 | 597 | 612 | 11,877,000 | 1,224 |
| 2007-09-07 | 615 | 620 | 609 | 616 | 10,631,000 | 1,232 |
| 2007-09-06 | 580 | 603 | 579 | 603 | 9,415,000 | 1,206 |
| 2007-09-05 | 625 | 626 | 597 | 598 | 9,812,000 | 1,196 |
| 2007-09-04 | 624 | 625 | 615 | 618 | 5,318,000 | 1,236 |
| 2007-09-03 | 631 | 633 | 623 | 627 | 8,168,000 | 1,254 |
| 2007-08-31 | 620 | 630 | 613 | 630 | 13,008,000 | 1,260 |
| 2007-08-30 | 618 | 627 | 609 | 612 | 22,193,000 | 1,224 |
| 2007-08-29 | 559 | 601 | 555 | 598 | 26,963,000 | 1,196 |
| 2007-08-28 | 572 | 582 | 569 | 573 | 7,325,000 | 1,146 |
| 2007-08-27 | 577 | 590 | 572 | 575 | 14,453,000 | 1,150 |
| 2007-08-24 | 576 | 579 | 564 | 565 | 14,032,000 | 1,130 |
| 2007-08-23 | 554 | 563 | 551 | 554 | 12,293,000 | 1,108 |
| 2007-08-22 | 528 | 534 | 521 | 529 | 8,711,000 | 1,058 |
| 2007-08-21 | 526 | 537 | 519 | 525 | 9,549,000 | 1,050 |
| 2007-08-20 | 539 | 539 | 512 | 517 | 12,739,000 | 1,034 |
| 2007-08-17 | 545 | 545 | 488 | 491 | 11,192,000 | 982 |
| 2007-08-16 | 549 | 561 | 540 | 557 | 14,005,000 | 1,114 |
| 2007-08-15 | 588 | 591 | 575 | 579 | 6,006,000 | 1,158 |
| 2007-08-14 | 603 | 605 | 589 | 598 | 8,778,000 | 1,196 |
| 2007-08-13 | 606 | 608 | 595 | 601 | 8,336,000 | 1,202 |
| 2007-08-10 | 597 | 637 | 595 | 597 | 21,765,000 | 1,194 |
| 2007-08-09 | 606 | 631 | 601 | 617 | 18,038,000 | 1,234 |
| 2007-08-08 | 607 | 610 | 596 | 600 | 11,180,000 | 1,200 |
| 2007-08-07 | 618 | 620 | 604 | 605 | 7,227,000 | 1,210 |
| 2007-08-06 | 611 | 616 | 603 | 610 | 8,831,000 | 1,220 |
| 2007-08-03 | 624 | 632 | 624 | 628 | 11,007,000 | 1,256 |
| 2007-08-02 | 625 | 629 | 595 | 615 | 14,496,000 | 1,230 |
| 2007-08-01 | 642 | 645 | 614 | 620 | 15,854,000 | 1,240 |
| 2007-07-31 | 672 | 675 | 645 | 650 | 16,402,000 | 1,300 |
| 2007-07-30 | 641 | 673 | 641 | 672 | 12,801,000 | 1,344 |
| 2007-07-27 | 649 | 657 | 645 | 650 | 13,175,000 | 1,300 |
| 2007-07-26 | 671 | 687 | 668 | 669 | 12,920,000 | 1,338 |
| 2007-07-25 | 672 | 681 | 672 | 676 | 13,594,000 | 1,352 |
| 2007-07-24 | 702 | 703 | 678 | 687 | 15,954,000 | 1,374 |
| 2007-07-23 | 703 | 705 | 699 | 702 | 9,190,000 | 1,404 |
| 2007-07-20 | 704 | 714 | 700 | 713 | 11,932,000 | 1,426 |
| 2007-07-19 | 703 | 709 | 697 | 702 | 9,029,000 | 1,404 |
| 2007-07-18 | 715 | 715 | 701 | 705 | 11,047,000 | 1,410 |
| 2007-07-17 | 717 | 720 | 708 | 716 | 19,494,000 | 1,432 |
| 2007-07-13 | 710 | 715 | 702 | 707 | 14,617,000 | 1,414 |
| 2007-07-12 | 707 | 720 | 694 | 699 | 37,193,000 | 1,398 |
| 2007-07-11 | 693 | 698 | 689 | 694 | 15,717,000 | 1,388 |
| 2007-07-10 | 685 | 706 | 682 | 698 | 32,422,000 | 1,396 |
| 2007-07-09 | 680 | 686 | 675 | 677 | 8,640,000 | 1,354 |
| 2007-07-06 | 676 | 678 | 670 | 675 | 10,024,000 | 1,350 |
| 2007-07-05 | 680 | 689 | 677 | 678 | 16,527,000 | 1,356 |
| 2007-07-04 | 675 | 690 | 673 | 681 | 18,563,000 | 1,362 |
| 2007-07-03 | 684 | 690 | 680 | 682 | 20,992,000 | 1,364 |
| 2007-07-02 | 682 | 693 | 679 | 688 | 64,626,000 | 1,376 |
| 2007-06-29 | 655 | 669 | 653 | 668 | 42,354,000 | 1,336 |
| 2007-06-28 | 643 | 652 | 641 | 647 | 26,273,000 | 1,294 |
| 2007-06-27 | 640 | 643 | 633 | 635 | 10,000,000 | 1,270 |
| 2007-06-26 | 638 | 647 | 633 | 645 | 12,679,000 | 1,290 |
| 2007-06-25 | 635 | 641 | 632 | 632 | 6,011,000 | 1,264 |
| 2007-06-22 | 638 | 642 | 633 | 642 | 7,982,000 | 1,284 |
| 2007-06-21 | 634 | 643 | 631 | 639 | 11,876,000 | 1,278 |
| 2007-06-20 | 634 | 640 | 625 | 628 | 13,932,000 | 1,256 |
| 2007-06-19 | 646 | 646 | 632 | 635 | 6,668,000 | 1,270 |
| 2007-06-18 | 650 | 652 | 645 | 645 | 6,431,000 | 1,290 |
| 2007-06-15 | 655 | 657 | 643 | 645 | 29,419,000 | 1,290 |
| 2007-06-14 | 626 | 631 | 625 | 629 | 7,937,000 | 1,258 |
| 2007-06-13 | 605 | 621 | 604 | 616 | 10,225,000 | 1,232 |
| 2007-06-12 | 630 | 630 | 608 | 611 | 13,254,000 | 1,222 |
| 2007-06-11 | 630 | 639 | 627 | 630 | 8,948,000 | 1,260 |
| 2007-06-08 | 636 | 638 | 621 | 624 | 14,240,000 | 1,248 |
| 2007-06-07 | 631 | 635 | 624 | 635 | 8,009,000 | 1,270 |
| 2007-06-06 | 639 | 646 | 638 | 639 | 14,144,000 | 1,278 |
| 2007-06-05 | 624 | 645 | 621 | 645 | 36,537,000 | 1,290 |
| 2007-06-04 | 613 | 614 | 602 | 605 | 7,453,000 | 1,210 |
| 2007-06-01 | 596 | 610 | 596 | 603 | 11,254,000 | 1,206 |
| 2007-05-31 | 589 | 594 | 588 | 593 | 7,910,000 | 1,186 |
| 2007-05-30 | 591 | 595 | 585 | 589 | 8,512,000 | 1,178 |
| 2007-05-29 | 587 | 598 | 587 | 595 | 4,607,000 | 1,190 |
| 2007-05-28 | 597 | 601 | 595 | 597 | 5,541,000 | 1,194 |
| 2007-05-25 | 599 | 602 | 587 | 595 | 8,460,000 | 1,190 |
| 2007-05-24 | 600 | 610 | 597 | 608 | 8,037,000 | 1,216 |
| 2007-05-23 | 592 | 606 | 592 | 598 | 8,480,000 | 1,196 |
| 2007-05-22 | 595 | 596 | 589 | 591 | 5,604,000 | 1,182 |
| 2007-05-21 | 595 | 599 | 589 | 596 | 6,299,000 | 1,192 |
| 2007-05-18 | 607 | 609 | 596 | 598 | 6,641,000 | 1,196 |
| 2007-05-17 | 610 | 612 | 596 | 601 | 9,081,000 | 1,202 |
| 2007-05-16 | 621 | 621 | 598 | 605 | 12,471,000 | 1,210 |
| 2007-05-15 | 610 | 630 | 608 | 622 | 39,055,000 | 1,244 |
| 2007-05-14 | 633 | 643 | 573 | 585 | 49,678,000 | 1,170 |
| 2007-05-11 | 630 | 632 | 623 | 627 | 10,082,000 | 1,254 |
| 2007-05-10 | 646 | 646 | 632 | 635 | 8,662,000 | 1,270 |
| 2007-05-09 | 634 | 644 | 633 | 642 | 11,095,000 | 1,284 |
| 2007-05-08 | 648 | 655 | 637 | 640 | 13,318,000 | 1,280 |
| 2007-05-07 | 645 | 650 | 644 | 646 | 10,321,000 | 1,292 |
| 2007-05-02 | 647 | 648 | 637 | 640 | 10,301,000 | 1,280 |
| 2007-05-01 | 640 | 652 | 638 | 651 | 19,617,000 | 1,302 |
| 2007-04-27 | 628 | 641 | 628 | 635 | 14,114,000 | 1,270 |
| 2007-04-26 | 615 | 625 | 613 | 623 | 14,506,000 | 1,246 |
| 2007-04-25 | 629 | 631 | 620 | 620 | 12,647,000 | 1,240 |
| 2007-04-24 | 640 | 641 | 625 | 632 | 11,854,000 | 1,264 |
| 2007-04-23 | 650 | 656 | 640 | 643 | 16,472,000 | 1,286 |
| 2007-04-20 | 637 | 648 | 636 | 648 | 19,098,000 | 1,296 |
| 2007-04-19 | 638 | 640 | 627 | 634 | 12,022,000 | 1,268 |
| 2007-04-18 | 632 | 644 | 628 | 642 | 14,143,000 | 1,284 |
| 2007-04-17 | 637 | 640 | 628 | 631 | 9,849,000 | 1,262 |
| 2007-04-16 | 635 | 642 | 632 | 635 | 12,961,000 | 1,270 |
| 2007-04-13 | 652 | 653 | 632 | 635 | 14,881,000 | 1,270 |
| 2007-04-12 | 642 | 650 | 639 | 649 | 15,083,000 | 1,298 |
| 2007-04-11 | 650 | 655 | 643 | 647 | 26,024,000 | 1,294 |
| 2007-04-10 | 639 | 650 | 632 | 643 | 28,553,000 | 1,286 |
| 2007-04-09 | 635 | 648 | 631 | 648 | 47,291,000 | 1,296 |
| 2007-04-06 | 614 | 630 | 613 | 625 | 34,189,000 | 1,250 |
| 2007-04-05 | 610 | 612 | 604 | 611 | 11,541,000 | 1,222 |
| 2007-04-04 | 609 | 617 | 606 | 614 | 27,513,000 | 1,228 |
| 2007-04-03 | 585 | 603 | 584 | 599 | 20,511,000 | 1,198 |
| 2007-04-02 | 594 | 597 | 576 | 578 | 12,835,000 | 1,156 |
| 2007-03-30 | 605 | 607 | 588 | 591 | 13,344,000 | 1,182 |
| 2007-03-29 | 586 | 601 | 585 | 596 | 19,020,000 | 1,192 |
| 2007-03-28 | 606 | 607 | 588 | 592 | 17,873,000 | 1,184 |
| 2007-03-27 | 607 | 617 | 604 | 605 | 13,436,000 | 1,210 |
| 2007-03-26 | 614 | 614 | 603 | 610 | 18,972,000 | 1,220 |
| 2007-03-23 | 594 | 610 | 593 | 606 | 30,657,000 | 1,212 |
| 2007-03-22 | 591 | 594 | 585 | 587 | 12,192,000 | 1,174 |
| 2007-03-20 | 581 | 591 | 580 | 582 | 16,416,000 | 1,164 |
| 2007-03-19 | 562 | 581 | 561 | 578 | 12,576,000 | 1,156 |
| 2007-03-16 | 584 | 586 | 570 | 572 | 17,860,000 | 1,144 |
| 2007-03-15 | 592 | 593 | 580 | 583 | 24,951,000 | 1,166 |
| 2007-03-14 | 569 | 576 | 562 | 564 | 16,356,000 | 1,128 |
| 2007-03-13 | 597 | 598 | 588 | 588 | 10,888,000 | 1,176 |
| 2007-03-12 | 592 | 605 | 590 | 603 | 21,420,000 | 1,206 |
| 2007-03-09 | 592 | 595 | 579 | 582 | 21,746,000 | 1,164 |
| 2007-03-08 | 575 | 594 | 572 | 594 | 13,355,000 | 1,188 |
| 2007-03-07 | 601 | 602 | 577 | 578 | 17,916,000 | 1,156 |
| 2007-03-06 | 570 | 587 | 569 | 585 | 21,704,000 | 1,170 |
| 2007-03-05 | 577 | 585 | 570 | 573 | 19,645,000 | 1,146 |
| 2007-03-02 | 601 | 606 | 592 | 595 | 18,395,000 | 1,190 |
| 2007-03-01 | 616 | 621 | 595 | 611 | 23,300,000 | 1,222 |
| 2007-02-28 | 570 | 614 | 570 | 614 | 44,110,000 | 1,228 |
| 2007-02-27 | 664 | 666 | 636 | 640 | 23,906,000 | 1,280 |
| 2007-02-26 | 652 | 661 | 647 | 659 | 22,651,000 | 1,318 |
| 2007-02-23 | 644 | 647 | 638 | 642 | 14,126,000 | 1,284 |
| 2007-02-22 | 645 | 654 | 640 | 643 | 35,412,000 | 1,286 |
| 2007-02-21 | 624 | 635 | 616 | 633 | 31,666,000 | 1,266 |
| 2007-02-20 | 615 | 623 | 609 | 614 | 30,659,000 | 1,228 |
| 2007-02-19 | 602 | 611 | 600 | 607 | 10,528,000 | 1,214 |
| 2007-02-16 | 602 | 608 | 601 | 604 | 8,093,000 | 1,208 |
| 2007-02-15 | 616 | 617 | 605 | 606 | 14,938,000 | 1,212 |
| 2007-02-14 | 610 | 620 | 605 | 617 | 28,466,000 | 1,234 |
| 2007-02-13 | 602 | 613 | 597 | 608 | 19,770,000 | 1,216 |
| 2007-02-09 | 585 | 607 | 582 | 602 | 17,370,000 | 1,204 |
| 2007-02-08 | 592 | 592 | 582 | 585 | 10,836,000 | 1,170 |
| 2007-02-07 | 599 | 599 | 590 | 594 | 17,114,000 | 1,188 |
| 2007-02-06 | 593 | 608 | 592 | 603 | 27,844,000 | 1,206 |
| 2007-02-05 | 600 | 600 | 585 | 590 | 16,994,000 | 1,180 |
| 2007-02-02 | 614 | 615 | 599 | 600 | 21,121,000 | 1,200 |
| 2007-02-01 | 600 | 619 | 598 | 612 | 56,906,000 | 1,224 |
| 2007-01-31 | 585 | 605 | 580 | 604 | 77,706,000 | 1,208 |
| 2007-01-30 | 576 | 577 | 570 | 571 | 16,914,000 | 1,142 |
| 2007-01-29 | 564 | 571 | 558 | 571 | 16,624,000 | 1,142 |
| 2007-01-26 | 555 | 569 | 553 | 566 | 19,433,000 | 1,132 |
| 2007-01-25 | 560 | 564 | 552 | 553 | 9,795,000 | 1,106 |
| 2007-01-24 | 557 | 563 | 551 | 557 | 16,456,000 | 1,114 |
| 2007-01-23 | 558 | 566 | 539 | 552 | 32,736,000 | 1,104 |
| 2007-01-22 | 566 | 566 | 555 | 556 | 13,878,000 | 1,112 |
| 2007-01-19 | 570 | 571 | 562 | 565 | 16,844,000 | 1,130 |
| 2007-01-18 | 568 | 576 | 567 | 573 | 19,975,000 | 1,146 |
| 2007-01-17 | 565 | 573 | 559 | 572 | 26,899,000 | 1,144 |
| 2007-01-16 | 570 | 571 | 557 | 564 | 29,447,000 | 1,128 |
| 2007-01-15 | 555 | 566 | 552 | 566 | 31,067,000 | 1,132 |
| 2007-01-12 | 542 | 552 | 540 | 551 | 20,818,000 | 1,102 |
| 2007-01-11 | 535 | 537 | 530 | 533 | 11,999,000 | 1,066 |
| 2007-01-10 | 539 | 545 | 531 | 532 | 17,809,000 | 1,064 |
| 2007-01-09 | 534 | 540 | 530 | 532 | 15,818,000 | 1,064 |
| 2007-01-05 | 557 | 557 | 539 | 540 | 13,494,000 | 1,080 |
| 2007-01-04 | 562 | 562 | 553 | 556 | 8,834,000 | 1,112 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
