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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 111 | 113 | 110 | 113 | 4,971,000 | 226 |
| 2008-12-29 | 111 | 111 | 108 | 110 | 5,344,000 | 220 |
| 2008-12-26 | 109 | 111 | 107 | 111 | 5,736,000 | 222 |
| 2008-12-25 | 108 | 109 | 106 | 107 | 4,661,000 | 214 |
| 2008-12-24 | 110 | 111 | 108 | 109 | 6,816,000 | 218 |
| 2008-12-22 | 111 | 114 | 110 | 113 | 7,979,000 | 226 |
| 2008-12-19 | 112 | 114 | 109 | 111 | 13,363,000 | 222 |
| 2008-12-18 | 103 | 111 | 102 | 109 | 19,272,000 | 218 |
| 2008-12-17 | 117 | 118 | 105 | 106 | 25,787,000 | 212 |
| 2008-12-16 | 115 | 120 | 113 | 116 | 11,953,000 | 232 |
| 2008-12-15 | 112 | 119 | 111 | 119 | 20,141,000 | 238 |
| 2008-12-12 | 117 | 119 | 106 | 107 | 24,681,000 | 214 |
| 2008-12-11 | 122 | 122 | 118 | 122 | 13,222,000 | 244 |
| 2008-12-10 | 110 | 122 | 110 | 120 | 17,683,000 | 240 |
| 2008-12-09 | 111 | 115 | 109 | 113 | 16,143,000 | 226 |
| 2008-12-08 | 102 | 108 | 100 | 106 | 17,333,000 | 212 |
| 2008-12-05 | 103 | 103 | 97 | 97 | 14,890,000 | 194 |
| 2008-12-04 | 109 | 111 | 101 | 103 | 15,814,000 | 206 |
| 2008-12-03 | 115 | 116 | 107 | 108 | 13,335,000 | 216 |
| 2008-12-02 | 111 | 119 | 109 | 113 | 20,551,000 | 226 |
| 2008-12-01 | 117 | 118 | 113 | 117 | 14,103,000 | 234 |
| 2008-11-28 | 116 | 120 | 113 | 118 | 16,064,000 | 236 |
| 2008-11-27 | 119 | 121 | 114 | 115 | 16,159,000 | 230 |
| 2008-11-26 | 122 | 125 | 117 | 117 | 17,020,000 | 234 |
| 2008-11-25 | 140 | 140 | 122 | 127 | 13,300,000 | 254 |
| 2008-11-21 | 116 | 131 | 116 | 130 | 15,664,000 | 260 |
| 2008-11-20 | 139 | 139 | 122 | 123 | 18,938,000 | 246 |
| 2008-11-19 | 158 | 161 | 146 | 148 | 12,078,000 | 296 |
| 2008-11-18 | 148 | 156 | 147 | 153 | 9,786,000 | 306 |
| 2008-11-17 | 153 | 157 | 148 | 151 | 13,342,000 | 302 |
| 2008-11-14 | 155 | 156 | 148 | 152 | 12,436,000 | 304 |
| 2008-11-13 | 148 | 150 | 145 | 145 | 17,633,000 | 290 |
| 2008-11-12 | 153 | 155 | 149 | 151 | 13,509,000 | 302 |
| 2008-11-11 | 158 | 162 | 156 | 158 | 12,393,000 | 316 |
| 2008-11-10 | 165 | 166 | 159 | 162 | 12,928,000 | 324 |
| 2008-11-07 | 146 | 159 | 142 | 156 | 25,155,000 | 312 |
| 2008-11-06 | 173 | 183 | 159 | 161 | 41,524,000 | 322 |
| 2008-11-05 | 181 | 203 | 181 | 203 | 26,067,000 | 406 |
| 2008-11-04 | 183 | 194 | 179 | 179 | 19,502,000 | 358 |
| 2008-10-31 | 172 | 178 | 165 | 168 | 15,405,000 | 336 |
| 2008-10-30 | 165 | 179 | 160 | 177 | 26,840,000 | 354 |
| 2008-10-29 | 180 | 180 | 158 | 167 | 18,647,000 | 334 |
| 2008-10-28 | 129 | 152 | 127 | 150 | 20,516,000 | 300 |
| 2008-10-27 | 153 | 157 | 124 | 124 | 18,259,000 | 248 |
| 2008-10-24 | 167 | 167 | 156 | 158 | 9,790,000 | 316 |
| 2008-10-23 | 168 | 171 | 162 | 170 | 15,910,000 | 340 |
| 2008-10-22 | 200 | 200 | 188 | 188 | 10,213,000 | 376 |
| 2008-10-21 | 211 | 212 | 198 | 210 | 14,340,000 | 420 |
| 2008-10-20 | 192 | 195 | 186 | 193 | 10,404,000 | 386 |
| 2008-10-17 | 199 | 202 | 176 | 182 | 12,747,000 | 364 |
| 2008-10-16 | 194 | 201 | 187 | 189 | 13,633,000 | 378 |
| 2008-10-15 | 225 | 225 | 211 | 216 | 15,693,000 | 432 |
| 2008-10-14 | 230 | 234 | 218 | 227 | 14,385,000 | 454 |
| 2008-10-10 | 162 | 195 | 162 | 185 | 24,196,000 | 370 |
| 2008-10-09 | 188 | 209 | 185 | 197 | 17,131,000 | 394 |
| 2008-10-08 | 204 | 210 | 186 | 192 | 19,778,000 | 384 |
| 2008-10-07 | 210 | 232 | 205 | 224 | 18,026,000 | 448 |
| 2008-10-06 | 230 | 236 | 216 | 223 | 23,732,000 | 446 |
| 2008-10-03 | 258 | 258 | 242 | 245 | 14,891,000 | 490 |
| 2008-10-02 | 281 | 281 | 258 | 263 | 13,750,000 | 526 |
| 2008-10-01 | 290 | 291 | 277 | 280 | 11,757,000 | 560 |
| 2008-09-30 | 270 | 286 | 268 | 284 | 12,934,000 | 568 |
| 2008-09-29 | 305 | 309 | 290 | 291 | 14,228,000 | 582 |
| 2008-09-26 | 327 | 331 | 314 | 325 | 10,044,000 | 650 |
| 2008-09-25 | 320 | 325 | 314 | 323 | 9,797,000 | 646 |
| 2008-09-24 | 336 | 340 | 318 | 322 | 16,497,000 | 644 |
| 2008-09-22 | 346 | 354 | 326 | 326 | 13,503,000 | 652 |
| 2008-09-19 | 313 | 340 | 312 | 336 | 16,223,000 | 672 |
| 2008-09-18 | 312 | 312 | 299 | 304 | 11,983,000 | 608 |
| 2008-09-17 | 326 | 330 | 314 | 317 | 17,225,000 | 634 |
| 2008-09-16 | 295 | 316 | 294 | 316 | 20,691,000 | 632 |
| 2008-09-12 | 314 | 322 | 307 | 320 | 19,902,000 | 640 |
| 2008-09-11 | 321 | 327 | 299 | 304 | 18,804,000 | 608 |
| 2008-09-10 | 318 | 336 | 316 | 330 | 14,034,000 | 660 |
| 2008-09-09 | 340 | 340 | 327 | 328 | 13,626,000 | 656 |
| 2008-09-08 | 333 | 348 | 331 | 344 | 20,795,000 | 688 |
| 2008-09-05 | 319 | 327 | 305 | 323 | 34,262,000 | 646 |
| 2008-09-04 | 357 | 363 | 330 | 335 | 25,968,000 | 670 |
| 2008-09-03 | 370 | 373 | 359 | 365 | 16,862,000 | 730 |
| 2008-09-02 | 391 | 395 | 376 | 380 | 11,015,000 | 760 |
| 2008-09-01 | 403 | 404 | 395 | 396 | 6,421,000 | 792 |
| 2008-08-29 | 401 | 413 | 400 | 413 | 6,291,000 | 826 |
| 2008-08-28 | 401 | 403 | 395 | 398 | 5,867,000 | 796 |
| 2008-08-27 | 408 | 408 | 394 | 396 | 9,560,000 | 792 |
| 2008-08-26 | 400 | 415 | 398 | 414 | 5,854,000 | 828 |
| 2008-08-25 | 409 | 415 | 407 | 411 | 4,837,000 | 822 |
| 2008-08-22 | 401 | 403 | 394 | 397 | 7,537,000 | 794 |
| 2008-08-21 | 414 | 415 | 398 | 405 | 9,734,000 | 810 |
| 2008-08-20 | 413 | 417 | 404 | 411 | 8,009,000 | 822 |
| 2008-08-19 | 423 | 425 | 417 | 423 | 8,050,000 | 846 |
| 2008-08-18 | 421 | 439 | 419 | 433 | 7,122,000 | 866 |
| 2008-08-15 | 416 | 427 | 416 | 426 | 5,443,000 | 852 |
| 2008-08-14 | 413 | 423 | 412 | 420 | 7,164,000 | 840 |
| 2008-08-13 | 425 | 428 | 414 | 418 | 7,152,000 | 836 |
| 2008-08-12 | 438 | 443 | 429 | 432 | 8,576,000 | 864 |
| 2008-08-11 | 434 | 445 | 429 | 439 | 8,548,000 | 878 |
| 2008-08-08 | 418 | 436 | 414 | 429 | 12,826,000 | 858 |
| 2008-08-07 | 424 | 428 | 415 | 421 | 12,145,000 | 842 |
| 2008-08-06 | 414 | 425 | 406 | 419 | 15,072,000 | 838 |
| 2008-08-05 | 409 | 415 | 390 | 394 | 22,524,000 | 788 |
| 2008-08-04 | 428 | 428 | 406 | 410 | 14,774,000 | 820 |
| 2008-08-01 | 461 | 465 | 436 | 441 | 13,281,000 | 882 |
| 2008-07-31 | 480 | 480 | 462 | 469 | 6,957,000 | 938 |
| 2008-07-30 | 484 | 486 | 472 | 476 | 5,684,000 | 952 |
| 2008-07-29 | 489 | 490 | 468 | 476 | 7,508,000 | 952 |
| 2008-07-28 | 504 | 509 | 498 | 499 | 5,758,000 | 998 |
| 2008-07-25 | 496 | 506 | 496 | 499 | 5,866,000 | 998 |
| 2008-07-24 | 508 | 516 | 501 | 513 | 8,777,000 | 1,026 |
| 2008-07-23 | 495 | 507 | 494 | 506 | 10,233,000 | 1,012 |
| 2008-07-22 | 474 | 493 | 469 | 493 | 12,358,000 | 986 |
| 2008-07-18 | 493 | 494 | 460 | 464 | 14,930,000 | 928 |
| 2008-07-17 | 495 | 499 | 486 | 487 | 7,187,000 | 974 |
| 2008-07-16 | 484 | 493 | 478 | 489 | 9,570,000 | 978 |
| 2008-07-15 | 479 | 486 | 477 | 483 | 10,048,000 | 966 |
| 2008-07-14 | 499 | 505 | 490 | 490 | 7,676,000 | 980 |
| 2008-07-11 | 509 | 509 | 493 | 498 | 9,024,000 | 996 |
| 2008-07-10 | 512 | 512 | 500 | 503 | 9,570,000 | 1,006 |
| 2008-07-09 | 500 | 512 | 492 | 498 | 14,514,000 | 996 |
| 2008-07-08 | 485 | 495 | 478 | 482 | 12,078,000 | 964 |
| 2008-07-07 | 481 | 483 | 470 | 482 | 8,867,000 | 964 |
| 2008-07-04 | 481 | 497 | 478 | 487 | 10,981,000 | 974 |
| 2008-07-03 | 480 | 489 | 471 | 481 | 11,706,000 | 962 |
| 2008-07-02 | 499 | 505 | 485 | 488 | 11,413,000 | 976 |
| 2008-07-01 | 507 | 521 | 506 | 509 | 6,499,000 | 1,018 |
| 2008-06-30 | 526 | 527 | 508 | 511 | 10,778,000 | 1,022 |
| 2008-06-27 | 524 | 534 | 521 | 529 | 5,135,000 | 1,058 |
| 2008-06-26 | 550 | 552 | 537 | 540 | 7,162,000 | 1,080 |
| 2008-06-25 | 540 | 543 | 526 | 542 | 7,686,000 | 1,084 |
| 2008-06-24 | 547 | 556 | 543 | 545 | 6,915,000 | 1,090 |
| 2008-06-23 | 546 | 552 | 541 | 550 | 6,307,000 | 1,100 |
| 2008-06-20 | 568 | 574 | 558 | 560 | 7,077,000 | 1,120 |
| 2008-06-19 | 580 | 582 | 565 | 571 | 7,246,000 | 1,142 |
| 2008-06-18 | 583 | 590 | 582 | 589 | 5,307,000 | 1,178 |
| 2008-06-17 | 582 | 589 | 579 | 585 | 5,835,000 | 1,170 |
| 2008-06-16 | 585 | 587 | 576 | 586 | 6,220,000 | 1,172 |
| 2008-06-13 | 583 | 589 | 569 | 575 | 16,551,000 | 1,150 |
| 2008-06-12 | 570 | 576 | 561 | 570 | 10,488,000 | 1,140 |
| 2008-06-11 | 571 | 579 | 562 | 575 | 10,268,000 | 1,150 |
| 2008-06-10 | 569 | 584 | 560 | 561 | 10,705,000 | 1,122 |
| 2008-06-09 | 557 | 567 | 553 | 562 | 6,687,000 | 1,124 |
| 2008-06-06 | 596 | 599 | 575 | 577 | 12,651,000 | 1,154 |
| 2008-06-05 | 585 | 588 | 573 | 586 | 10,230,000 | 1,172 |
| 2008-06-04 | 565 | 594 | 565 | 594 | 22,938,000 | 1,188 |
| 2008-06-03 | 555 | 569 | 554 | 567 | 11,507,000 | 1,134 |
| 2008-06-02 | 560 | 567 | 552 | 563 | 10,100,000 | 1,126 |
| 2008-05-30 | 550 | 568 | 546 | 568 | 27,765,000 | 1,136 |
| 2008-05-29 | 529 | 543 | 528 | 543 | 15,948,000 | 1,086 |
| 2008-05-28 | 525 | 533 | 517 | 521 | 10,091,000 | 1,042 |
| 2008-05-27 | 511 | 521 | 508 | 520 | 9,419,000 | 1,040 |
| 2008-05-26 | 522 | 524 | 501 | 501 | 11,348,000 | 1,002 |
| 2008-05-23 | 520 | 530 | 518 | 527 | 9,868,000 | 1,054 |
| 2008-05-22 | 504 | 524 | 499 | 520 | 12,188,000 | 1,040 |
| 2008-05-21 | 529 | 533 | 520 | 523 | 22,099,000 | 1,046 |
| 2008-05-20 | 518 | 542 | 515 | 539 | 24,206,000 | 1,078 |
| 2008-05-19 | 515 | 525 | 512 | 522 | 10,566,000 | 1,044 |
| 2008-05-16 | 523 | 524 | 509 | 513 | 8,520,000 | 1,026 |
| 2008-05-15 | 518 | 520 | 512 | 519 | 11,331,000 | 1,038 |
| 2008-05-14 | 512 | 516 | 502 | 515 | 15,166,000 | 1,030 |
| 2008-05-13 | 505 | 519 | 503 | 515 | 24,424,000 | 1,030 |
| 2008-05-12 | 491 | 491 | 477 | 485 | 9,057,000 | 970 |
| 2008-05-09 | 485 | 490 | 476 | 490 | 11,073,000 | 980 |
| 2008-05-08 | 490 | 495 | 485 | 486 | 7,141,000 | 972 |
| 2008-05-07 | 500 | 501 | 487 | 492 | 11,794,000 | 984 |
| 2008-05-02 | 502 | 505 | 493 | 498 | 10,394,000 | 996 |
| 2008-05-01 | 499 | 504 | 492 | 492 | 6,122,000 | 984 |
| 2008-04-30 | 504 | 509 | 501 | 505 | 6,294,000 | 1,010 |
| 2008-04-28 | 509 | 516 | 502 | 507 | 10,421,000 | 1,014 |
| 2008-04-25 | 497 | 503 | 491 | 497 | 7,233,000 | 994 |
| 2008-04-24 | 506 | 509 | 490 | 492 | 8,879,000 | 984 |
| 2008-04-23 | 490 | 506 | 490 | 505 | 7,767,000 | 1,010 |
| 2008-04-22 | 500 | 507 | 495 | 497 | 9,404,000 | 994 |
| 2008-04-21 | 523 | 528 | 516 | 520 | 10,848,000 | 1,040 |
| 2008-04-18 | 505 | 513 | 502 | 509 | 13,660,000 | 1,018 |
| 2008-04-17 | 486 | 493 | 486 | 488 | 5,574,000 | 976 |
| 2008-04-16 | 480 | 482 | 473 | 481 | 6,496,000 | 962 |
| 2008-04-15 | 474 | 477 | 465 | 475 | 6,346,000 | 950 |
| 2008-04-14 | 473 | 479 | 467 | 471 | 10,822,000 | 942 |
| 2008-04-11 | 477 | 495 | 476 | 493 | 10,995,000 | 986 |
| 2008-04-10 | 483 | 488 | 472 | 475 | 9,556,000 | 950 |
| 2008-04-09 | 486 | 492 | 479 | 488 | 8,091,000 | 976 |
| 2008-04-08 | 493 | 498 | 486 | 486 | 9,105,000 | 972 |
| 2008-04-07 | 494 | 503 | 481 | 497 | 13,459,000 | 994 |
| 2008-04-04 | 510 | 513 | 503 | 504 | 9,830,000 | 1,008 |
| 2008-04-03 | 514 | 517 | 507 | 514 | 9,582,000 | 1,028 |
| 2008-04-02 | 520 | 531 | 516 | 518 | 12,399,000 | 1,036 |
| 2008-04-01 | 494 | 512 | 493 | 510 | 12,675,000 | 1,020 |
| 2008-03-31 | 494 | 500 | 488 | 498 | 11,749,000 | 996 |
| 2008-03-28 | 489 | 511 | 487 | 504 | 16,120,000 | 1,008 |
| 2008-03-27 | 488 | 493 | 478 | 488 | 12,068,000 | 976 |
| 2008-03-26 | 462 | 483 | 461 | 480 | 12,316,000 | 960 |
| 2008-03-25 | 465 | 473 | 464 | 470 | 6,096,000 | 940 |
| 2008-03-24 | 455 | 465 | 452 | 460 | 6,910,000 | 920 |
| 2008-03-21 | 453 | 458 | 444 | 454 | 8,515,000 | 908 |
| 2008-03-19 | 440 | 457 | 440 | 449 | 9,728,000 | 898 |
| 2008-03-18 | 426 | 433 | 411 | 425 | 11,273,000 | 850 |
| 2008-03-17 | 418 | 432 | 408 | 428 | 15,580,000 | 856 |
| 2008-03-14 | 450 | 451 | 427 | 431 | 22,244,000 | 862 |
| 2008-03-13 | 460 | 461 | 440 | 449 | 16,203,000 | 898 |
| 2008-03-12 | 474 | 477 | 463 | 465 | 16,121,000 | 930 |
| 2008-03-11 | 418 | 457 | 416 | 454 | 15,939,000 | 908 |
| 2008-03-10 | 453 | 456 | 431 | 433 | 8,249,000 | 866 |
| 2008-03-07 | 461 | 471 | 453 | 458 | 10,620,000 | 916 |
| 2008-03-06 | 458 | 482 | 458 | 476 | 12,950,000 | 952 |
| 2008-03-05 | 463 | 466 | 452 | 459 | 15,401,000 | 918 |
| 2008-03-04 | 463 | 472 | 445 | 468 | 17,336,000 | 936 |
| 2008-03-03 | 464 | 464 | 451 | 455 | 11,984,000 | 910 |
| 2008-02-29 | 490 | 492 | 482 | 489 | 9,796,000 | 978 |
| 2008-02-28 | 497 | 506 | 496 | 500 | 11,086,000 | 1,000 |
| 2008-02-27 | 529 | 534 | 521 | 522 | 12,050,000 | 1,044 |
| 2008-02-26 | 517 | 528 | 510 | 519 | 18,671,000 | 1,038 |
| 2008-02-25 | 498 | 514 | 496 | 507 | 17,404,000 | 1,014 |
| 2008-02-22 | 479 | 491 | 473 | 488 | 8,764,000 | 976 |
| 2008-02-21 | 476 | 487 | 472 | 484 | 11,335,000 | 968 |
| 2008-02-20 | 490 | 491 | 467 | 469 | 17,700,000 | 938 |
| 2008-02-19 | 490 | 503 | 489 | 495 | 12,920,000 | 990 |
| 2008-02-18 | 486 | 494 | 480 | 485 | 13,010,000 | 970 |
| 2008-02-15 | 479 | 490 | 470 | 488 | 12,659,000 | 976 |
| 2008-02-14 | 466 | 483 | 465 | 482 | 16,861,000 | 964 |
| 2008-02-13 | 452 | 466 | 446 | 451 | 14,815,000 | 902 |
| 2008-02-12 | 455 | 458 | 446 | 450 | 14,167,000 | 900 |
| 2008-02-08 | 466 | 468 | 453 | 457 | 26,079,000 | 914 |
| 2008-02-07 | 419 | 431 | 408 | 426 | 14,544,000 | 852 |
| 2008-02-06 | 423 | 430 | 418 | 424 | 16,562,000 | 848 |
| 2008-02-05 | 453 | 456 | 440 | 443 | 10,034,000 | 886 |
| 2008-02-04 | 460 | 463 | 449 | 455 | 9,323,000 | 910 |
| 2008-02-01 | 447 | 458 | 444 | 452 | 9,981,000 | 904 |
| 2008-01-31 | 426 | 448 | 423 | 448 | 14,255,000 | 896 |
| 2008-01-30 | 436 | 439 | 428 | 434 | 18,543,000 | 868 |
| 2008-01-29 | 420 | 434 | 418 | 433 | 25,450,000 | 866 |
| 2008-01-28 | 413 | 417 | 390 | 395 | 14,473,000 | 790 |
| 2008-01-25 | 403 | 431 | 403 | 428 | 17,069,000 | 856 |
| 2008-01-24 | 403 | 404 | 393 | 398 | 15,949,000 | 796 |
| 2008-01-23 | 385 | 388 | 374 | 378 | 15,325,000 | 756 |
| 2008-01-22 | 366 | 372 | 358 | 358 | 13,522,000 | 716 |
| 2008-01-21 | 402 | 402 | 384 | 386 | 13,677,000 | 772 |
| 2008-01-18 | 383 | 416 | 379 | 412 | 17,769,000 | 824 |
| 2008-01-17 | 391 | 393 | 384 | 388 | 22,447,000 | 776 |
| 2008-01-16 | 379 | 395 | 372 | 376 | 16,769,000 | 752 |
| 2008-01-15 | 425 | 431 | 398 | 399 | 18,909,000 | 798 |
| 2008-01-11 | 435 | 445 | 421 | 423 | 13,369,000 | 846 |
| 2008-01-10 | 441 | 441 | 431 | 431 | 10,447,000 | 862 |
| 2008-01-09 | 428 | 446 | 428 | 440 | 13,569,000 | 880 |
| 2008-01-08 | 438 | 443 | 433 | 442 | 15,132,000 | 884 |
| 2008-01-07 | 460 | 468 | 447 | 453 | 14,581,000 | 906 |
| 2008-01-04 | 473 | 475 | 463 | 470 | 11,064,000 | 940 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
