7202 いすゞ自動車(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301111131101134,971,000226
2008-12-291111111081105,344,000220
2008-12-261091111071115,736,000222
2008-12-251081091061074,661,000214
2008-12-241101111081096,816,000218
2008-12-221111141101137,979,000226
2008-12-1911211410911113,363,000222
2008-12-1810311110210919,272,000218
2008-12-1711711810510625,787,000212
2008-12-1611512011311611,953,000232
2008-12-1511211911111920,141,000238
2008-12-1211711910610724,681,000214
2008-12-1112212211812213,222,000244
2008-12-1011012211012017,683,000240
2008-12-0911111510911316,143,000226
2008-12-0810210810010617,333,000212
2008-12-05103103979714,890,000194
2008-12-0410911110110315,814,000206
2008-12-0311511610710813,335,000216
2008-12-0211111910911320,551,000226
2008-12-0111711811311714,103,000234
2008-11-2811612011311816,064,000236
2008-11-2711912111411516,159,000230
2008-11-2612212511711717,020,000234
2008-11-2514014012212713,300,000254
2008-11-2111613111613015,664,000260
2008-11-2013913912212318,938,000246
2008-11-1915816114614812,078,000296
2008-11-181481561471539,786,000306
2008-11-1715315714815113,342,000302
2008-11-1415515614815212,436,000304
2008-11-1314815014514517,633,000290
2008-11-1215315514915113,509,000302
2008-11-1115816215615812,393,000316
2008-11-1016516615916212,928,000324
2008-11-0714615914215625,155,000312
2008-11-0617318315916141,524,000322
2008-11-0518120318120326,067,000406
2008-11-0418319417917919,502,000358
2008-10-3117217816516815,405,000336
2008-10-3016517916017726,840,000354
2008-10-2918018015816718,647,000334
2008-10-2812915212715020,516,000300
2008-10-2715315712412418,259,000248
2008-10-241671671561589,790,000316
2008-10-2316817116217015,910,000340
2008-10-2220020018818810,213,000376
2008-10-2121121219821014,340,000420
2008-10-2019219518619310,404,000386
2008-10-1719920217618212,747,000364
2008-10-1619420118718913,633,000378
2008-10-1522522521121615,693,000432
2008-10-1423023421822714,385,000454
2008-10-1016219516218524,196,000370
2008-10-0918820918519717,131,000394
2008-10-0820421018619219,778,000384
2008-10-0721023220522418,026,000448
2008-10-0623023621622323,732,000446
2008-10-0325825824224514,891,000490
2008-10-0228128125826313,750,000526
2008-10-0129029127728011,757,000560
2008-09-3027028626828412,934,000568
2008-09-2930530929029114,228,000582
2008-09-2632733131432510,044,000650
2008-09-253203253143239,797,000646
2008-09-2433634031832216,497,000644
2008-09-2234635432632613,503,000652
2008-09-1931334031233616,223,000672
2008-09-1831231229930411,983,000608
2008-09-1732633031431717,225,000634
2008-09-1629531629431620,691,000632
2008-09-1231432230732019,902,000640
2008-09-1132132729930418,804,000608
2008-09-1031833631633014,034,000660
2008-09-0934034032732813,626,000656
2008-09-0833334833134420,795,000688
2008-09-0531932730532334,262,000646
2008-09-0435736333033525,968,000670
2008-09-0337037335936516,862,000730
2008-09-0239139537638011,015,000760
2008-09-014034043953966,421,000792
2008-08-294014134004136,291,000826
2008-08-284014033953985,867,000796
2008-08-274084083943969,560,000792
2008-08-264004153984145,854,000828
2008-08-254094154074114,837,000822
2008-08-224014033943977,537,000794
2008-08-214144153984059,734,000810
2008-08-204134174044118,009,000822
2008-08-194234254174238,050,000846
2008-08-184214394194337,122,000866
2008-08-154164274164265,443,000852
2008-08-144134234124207,164,000840
2008-08-134254284144187,152,000836
2008-08-124384434294328,576,000864
2008-08-114344454294398,548,000878
2008-08-0841843641442912,826,000858
2008-08-0742442841542112,145,000842
2008-08-0641442540641915,072,000838
2008-08-0540941539039422,524,000788
2008-08-0442842840641014,774,000820
2008-08-0146146543644113,281,000882
2008-07-314804804624696,957,000938
2008-07-304844864724765,684,000952
2008-07-294894904684767,508,000952
2008-07-285045094984995,758,000998
2008-07-254965064964995,866,000998
2008-07-245085165015138,777,0001,026
2008-07-2349550749450610,233,0001,012
2008-07-2247449346949312,358,000986
2008-07-1849349446046414,930,000928
2008-07-174954994864877,187,000974
2008-07-164844934784899,570,000978
2008-07-1547948647748310,048,000966
2008-07-144995054904907,676,000980
2008-07-115095094934989,024,000996
2008-07-105125125005039,570,0001,006
2008-07-0950051249249814,514,000996
2008-07-0848549547848212,078,000964
2008-07-074814834704828,867,000964
2008-07-0448149747848710,981,000974
2008-07-0348048947148111,706,000962
2008-07-0249950548548811,413,000976
2008-07-015075215065096,499,0001,018
2008-06-3052652750851110,778,0001,022
2008-06-275245345215295,135,0001,058
2008-06-265505525375407,162,0001,080
2008-06-255405435265427,686,0001,084
2008-06-245475565435456,915,0001,090
2008-06-235465525415506,307,0001,100
2008-06-205685745585607,077,0001,120
2008-06-195805825655717,246,0001,142
2008-06-185835905825895,307,0001,178
2008-06-175825895795855,835,0001,170
2008-06-165855875765866,220,0001,172
2008-06-1358358956957516,551,0001,150
2008-06-1257057656157010,488,0001,140
2008-06-1157157956257510,268,0001,150
2008-06-1056958456056110,705,0001,122
2008-06-095575675535626,687,0001,124
2008-06-0659659957557712,651,0001,154
2008-06-0558558857358610,230,0001,172
2008-06-0456559456559422,938,0001,188
2008-06-0355556955456711,507,0001,134
2008-06-0256056755256310,100,0001,126
2008-05-3055056854656827,765,0001,136
2008-05-2952954352854315,948,0001,086
2008-05-2852553351752110,091,0001,042
2008-05-275115215085209,419,0001,040
2008-05-2652252450150111,348,0001,002
2008-05-235205305185279,868,0001,054
2008-05-2250452449952012,188,0001,040
2008-05-2152953352052322,099,0001,046
2008-05-2051854251553924,206,0001,078
2008-05-1951552551252210,566,0001,044
2008-05-165235245095138,520,0001,026
2008-05-1551852051251911,331,0001,038
2008-05-1451251650251515,166,0001,030
2008-05-1350551950351524,424,0001,030
2008-05-124914914774859,057,000970
2008-05-0948549047649011,073,000980
2008-05-084904954854867,141,000972
2008-05-0750050148749211,794,000984
2008-05-0250250549349810,394,000996
2008-05-014995044924926,122,000984
2008-04-305045095015056,294,0001,010
2008-04-2850951650250710,421,0001,014
2008-04-254975034914977,233,000994
2008-04-245065094904928,879,000984
2008-04-234905064905057,767,0001,010
2008-04-225005074954979,404,000994
2008-04-2152352851652010,848,0001,040
2008-04-1850551350250913,660,0001,018
2008-04-174864934864885,574,000976
2008-04-164804824734816,496,000962
2008-04-154744774654756,346,000950
2008-04-1447347946747110,822,000942
2008-04-1147749547649310,995,000986
2008-04-104834884724759,556,000950
2008-04-094864924794888,091,000976
2008-04-084934984864869,105,000972
2008-04-0749450348149713,459,000994
2008-04-045105135035049,830,0001,008
2008-04-035145175075149,582,0001,028
2008-04-0252053151651812,399,0001,036
2008-04-0149451249351012,675,0001,020
2008-03-3149450048849811,749,000996
2008-03-2848951148750416,120,0001,008
2008-03-2748849347848812,068,000976
2008-03-2646248346148012,316,000960
2008-03-254654734644706,096,000940
2008-03-244554654524606,910,000920
2008-03-214534584444548,515,000908
2008-03-194404574404499,728,000898
2008-03-1842643341142511,273,000850
2008-03-1741843240842815,580,000856
2008-03-1445045142743122,244,000862
2008-03-1346046144044916,203,000898
2008-03-1247447746346516,121,000930
2008-03-1141845741645415,939,000908
2008-03-104534564314338,249,000866
2008-03-0746147145345810,620,000916
2008-03-0645848245847612,950,000952
2008-03-0546346645245915,401,000918
2008-03-0446347244546817,336,000936
2008-03-0346446445145511,984,000910
2008-02-294904924824899,796,000978
2008-02-2849750649650011,086,0001,000
2008-02-2752953452152212,050,0001,044
2008-02-2651752851051918,671,0001,038
2008-02-2549851449650717,404,0001,014
2008-02-224794914734888,764,000976
2008-02-2147648747248411,335,000968
2008-02-2049049146746917,700,000938
2008-02-1949050348949512,920,000990
2008-02-1848649448048513,010,000970
2008-02-1547949047048812,659,000976
2008-02-1446648346548216,861,000964
2008-02-1345246644645114,815,000902
2008-02-1245545844645014,167,000900
2008-02-0846646845345726,079,000914
2008-02-0741943140842614,544,000852
2008-02-0642343041842416,562,000848
2008-02-0545345644044310,034,000886
2008-02-044604634494559,323,000910
2008-02-014474584444529,981,000904
2008-01-3142644842344814,255,000896
2008-01-3043643942843418,543,000868
2008-01-2942043441843325,450,000866
2008-01-2841341739039514,473,000790
2008-01-2540343140342817,069,000856
2008-01-2440340439339815,949,000796
2008-01-2338538837437815,325,000756
2008-01-2236637235835813,522,000716
2008-01-2140240238438613,677,000772
2008-01-1838341637941217,769,000824
2008-01-1739139338438822,447,000776
2008-01-1637939537237616,769,000752
2008-01-1542543139839918,909,000798
2008-01-1143544542142313,369,000846
2008-01-1044144143143110,447,000862
2008-01-0942844642844013,569,000880
2008-01-0843844343344215,132,000884
2008-01-0746046844745314,581,000906
2008-01-0447347546347011,064,000940

分割・併合履歴 : [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株