7202 いすゞ自動車(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 179 | 179 | 173 | 173 | 7,163,000 | 346 |
| 2009-12-29 | 175 | 177 | 174 | 177 | 8,117,000 | 354 |
| 2009-12-28 | 173 | 176 | 173 | 176 | 9,766,000 | 352 |
| 2009-12-25 | 173 | 174 | 170 | 170 | 5,245,000 | 340 |
| 2009-12-24 | 175 | 175 | 171 | 172 | 9,629,000 | 344 |
| 2009-12-22 | 166 | 174 | 166 | 172 | 21,661,000 | 344 |
| 2009-12-21 | 161 | 163 | 160 | 161 | 5,784,000 | 322 |
| 2009-12-18 | 162 | 162 | 158 | 161 | 10,227,000 | 322 |
| 2009-12-17 | 163 | 165 | 161 | 162 | 12,470,000 | 324 |
| 2009-12-16 | 168 | 170 | 160 | 161 | 13,882,000 | 322 |
| 2009-12-15 | 167 | 167 | 164 | 166 | 6,023,000 | 332 |
| 2009-12-14 | 166 | 169 | 165 | 166 | 10,711,000 | 332 |
| 2009-12-11 | 161 | 167 | 160 | 165 | 16,237,000 | 330 |
| 2009-12-10 | 164 | 168 | 160 | 160 | 13,428,000 | 320 |
| 2009-12-09 | 168 | 170 | 165 | 167 | 14,239,000 | 334 |
| 2009-12-08 | 171 | 173 | 169 | 173 | 9,448,000 | 346 |
| 2009-12-07 | 177 | 180 | 175 | 177 | 14,579,000 | 354 |
| 2009-12-04 | 176 | 176 | 167 | 171 | 19,831,000 | 342 |
| 2009-12-03 | 174 | 178 | 173 | 174 | 26,313,000 | 348 |
| 2009-12-02 | 156 | 166 | 156 | 166 | 24,538,000 | 332 |
| 2009-12-01 | 147 | 160 | 144 | 160 | 26,494,000 | 320 |
| 2009-11-30 | 146 | 148 | 145 | 148 | 12,426,000 | 296 |
| 2009-11-27 | 140 | 145 | 138 | 143 | 21,773,000 | 286 |
| 2009-11-26 | 146 | 147 | 142 | 142 | 18,251,000 | 284 |
| 2009-11-25 | 150 | 152 | 148 | 149 | 16,265,000 | 298 |
| 2009-11-24 | 152 | 153 | 147 | 151 | 22,791,000 | 302 |
| 2009-11-20 | 148 | 152 | 146 | 150 | 16,274,000 | 300 |
| 2009-11-19 | 159 | 159 | 147 | 152 | 23,400,000 | 304 |
| 2009-11-18 | 159 | 161 | 156 | 159 | 13,227,000 | 318 |
| 2009-11-17 | 169 | 170 | 162 | 162 | 14,409,000 | 324 |
| 2009-11-16 | 174 | 175 | 166 | 167 | 11,410,000 | 334 |
| 2009-11-13 | 173 | 175 | 172 | 173 | 13,712,000 | 346 |
| 2009-11-12 | 181 | 182 | 170 | 172 | 17,964,000 | 344 |
| 2009-11-11 | 183 | 184 | 177 | 177 | 14,402,000 | 354 |
| 2009-11-10 | 191 | 192 | 184 | 185 | 13,212,000 | 370 |
| 2009-11-09 | 186 | 193 | 184 | 193 | 8,921,000 | 386 |
| 2009-11-06 | 191 | 192 | 187 | 188 | 6,499,000 | 376 |
| 2009-11-05 | 190 | 192 | 187 | 188 | 8,536,000 | 376 |
| 2009-11-04 | 190 | 192 | 188 | 190 | 7,623,000 | 380 |
| 2009-11-02 | 191 | 194 | 190 | 191 | 8,166,000 | 382 |
| 2009-10-30 | 198 | 200 | 196 | 198 | 10,891,000 | 396 |
| 2009-10-29 | 196 | 198 | 191 | 193 | 32,048,000 | 386 |
| 2009-10-28 | 205 | 207 | 200 | 200 | 11,440,000 | 400 |
| 2009-10-27 | 211 | 212 | 202 | 202 | 11,887,000 | 404 |
| 2009-10-26 | 209 | 213 | 206 | 212 | 14,811,000 | 424 |
| 2009-10-23 | 206 | 209 | 204 | 208 | 11,104,000 | 416 |
| 2009-10-22 | 201 | 205 | 200 | 205 | 9,136,000 | 410 |
| 2009-10-21 | 203 | 204 | 200 | 204 | 12,591,000 | 408 |
| 2009-10-20 | 206 | 207 | 201 | 204 | 11,044,000 | 408 |
| 2009-10-19 | 198 | 203 | 195 | 203 | 8,089,000 | 406 |
| 2009-10-16 | 204 | 205 | 199 | 200 | 9,413,000 | 400 |
| 2009-10-15 | 205 | 206 | 200 | 202 | 11,593,000 | 404 |
| 2009-10-14 | 200 | 200 | 193 | 197 | 14,122,000 | 394 |
| 2009-10-13 | 200 | 206 | 200 | 202 | 17,385,000 | 404 |
| 2009-10-09 | 195 | 197 | 191 | 197 | 13,675,000 | 394 |
| 2009-10-08 | 191 | 194 | 188 | 193 | 15,772,000 | 386 |
| 2009-10-07 | 182 | 190 | 181 | 189 | 23,207,000 | 378 |
| 2009-10-06 | 175 | 179 | 171 | 175 | 22,804,000 | 350 |
| 2009-10-05 | 171 | 173 | 163 | 167 | 22,199,000 | 334 |
| 2009-10-02 | 172 | 175 | 171 | 172 | 19,424,000 | 344 |
| 2009-10-01 | 186 | 188 | 180 | 182 | 15,343,000 | 364 |
| 2009-09-30 | 187 | 190 | 186 | 190 | 21,764,000 | 380 |
| 2009-09-29 | 195 | 196 | 186 | 186 | 15,489,000 | 372 |
| 2009-09-28 | 193 | 195 | 189 | 192 | 16,417,000 | 384 |
| 2009-09-25 | 207 | 209 | 203 | 203 | 9,282,000 | 406 |
| 2009-09-24 | 207 | 211 | 203 | 209 | 17,325,000 | 418 |
| 2009-09-18 | 208 | 209 | 199 | 202 | 21,446,000 | 404 |
| 2009-09-17 | 203 | 208 | 203 | 208 | 21,361,000 | 416 |
| 2009-09-16 | 197 | 202 | 195 | 200 | 16,262,000 | 400 |
| 2009-09-15 | 195 | 201 | 194 | 196 | 19,624,000 | 392 |
| 2009-09-14 | 196 | 198 | 193 | 194 | 18,602,000 | 388 |
| 2009-09-11 | 210 | 210 | 199 | 200 | 21,643,000 | 400 |
| 2009-09-10 | 204 | 208 | 203 | 207 | 20,974,000 | 414 |
| 2009-09-09 | 206 | 207 | 202 | 202 | 16,871,000 | 404 |
| 2009-09-08 | 214 | 215 | 208 | 211 | 9,409,000 | 422 |
| 2009-09-07 | 212 | 216 | 211 | 214 | 13,870,000 | 428 |
| 2009-09-04 | 208 | 214 | 207 | 207 | 17,430,000 | 414 |
| 2009-09-03 | 217 | 218 | 208 | 208 | 20,197,000 | 416 |
| 2009-09-02 | 216 | 220 | 216 | 219 | 20,379,000 | 438 |
| 2009-09-01 | 217 | 224 | 215 | 224 | 25,909,000 | 448 |
| 2009-08-31 | 225 | 229 | 213 | 216 | 28,194,000 | 432 |
| 2009-08-28 | 215 | 226 | 215 | 222 | 40,086,000 | 444 |
| 2009-08-27 | 215 | 216 | 206 | 213 | 32,260,000 | 426 |
| 2009-08-26 | 225 | 226 | 215 | 218 | 35,175,000 | 436 |
| 2009-08-25 | 221 | 228 | 218 | 225 | 68,070,000 | 450 |
| 2009-08-24 | 206 | 222 | 206 | 219 | 61,539,000 | 438 |
| 2009-08-21 | 202 | 205 | 194 | 202 | 48,272,000 | 404 |
| 2009-08-20 | 197 | 200 | 195 | 197 | 41,646,000 | 394 |
| 2009-08-19 | 186 | 192 | 185 | 187 | 29,854,000 | 374 |
| 2009-08-18 | 176 | 184 | 175 | 184 | 20,586,000 | 368 |
| 2009-08-17 | 185 | 186 | 181 | 183 | 22,420,000 | 366 |
| 2009-08-14 | 181 | 187 | 180 | 184 | 22,423,000 | 368 |
| 2009-08-13 | 181 | 182 | 177 | 180 | 11,210,000 | 360 |
| 2009-08-12 | 181 | 183 | 174 | 176 | 20,967,000 | 352 |
| 2009-08-11 | 182 | 187 | 180 | 185 | 19,881,000 | 370 |
| 2009-08-10 | 180 | 183 | 179 | 183 | 21,307,000 | 366 |
| 2009-08-07 | 172 | 176 | 168 | 176 | 18,523,000 | 352 |
| 2009-08-06 | 163 | 175 | 162 | 174 | 31,499,000 | 348 |
| 2009-08-05 | 169 | 170 | 159 | 163 | 25,033,000 | 326 |
| 2009-08-04 | 175 | 178 | 168 | 171 | 24,911,000 | 342 |
| 2009-08-03 | 168 | 172 | 167 | 171 | 10,093,000 | 342 |
| 2009-07-31 | 170 | 172 | 168 | 169 | 18,977,000 | 338 |
| 2009-07-30 | 163 | 168 | 162 | 168 | 18,695,000 | 336 |
| 2009-07-29 | 158 | 160 | 157 | 160 | 13,125,000 | 320 |
| 2009-07-28 | 156 | 162 | 155 | 159 | 36,331,000 | 318 |
| 2009-07-27 | 149 | 153 | 148 | 152 | 15,510,000 | 304 |
| 2009-07-24 | 148 | 149 | 145 | 148 | 12,581,000 | 296 |
| 2009-07-23 | 141 | 146 | 140 | 143 | 25,596,000 | 286 |
| 2009-07-22 | 140 | 143 | 137 | 143 | 14,536,000 | 286 |
| 2009-07-21 | 134 | 143 | 134 | 142 | 19,406,000 | 284 |
| 2009-07-17 | 134 | 136 | 129 | 131 | 18,652,000 | 262 |
| 2009-07-16 | 143 | 144 | 133 | 133 | 14,809,000 | 266 |
| 2009-07-15 | 137 | 138 | 133 | 136 | 8,787,000 | 272 |
| 2009-07-14 | 133 | 140 | 133 | 137 | 19,417,000 | 274 |
| 2009-07-13 | 131 | 133 | 125 | 125 | 12,663,000 | 250 |
| 2009-07-10 | 138 | 141 | 135 | 135 | 16,075,000 | 270 |
| 2009-07-09 | 140 | 144 | 138 | 140 | 11,895,000 | 280 |
| 2009-07-08 | 144 | 146 | 140 | 145 | 14,387,000 | 290 |
| 2009-07-07 | 153 | 154 | 144 | 148 | 15,171,000 | 296 |
| 2009-07-06 | 155 | 157 | 153 | 155 | 9,993,000 | 310 |
| 2009-07-03 | 154 | 157 | 151 | 156 | 10,200,000 | 312 |
| 2009-07-02 | 157 | 158 | 155 | 156 | 9,383,000 | 312 |
| 2009-07-01 | 153 | 158 | 153 | 155 | 13,375,000 | 310 |
| 2009-06-30 | 157 | 159 | 154 | 155 | 12,567,000 | 310 |
| 2009-06-29 | 154 | 157 | 153 | 155 | 14,290,000 | 310 |
| 2009-06-26 | 157 | 160 | 155 | 158 | 12,026,000 | 316 |
| 2009-06-25 | 149 | 158 | 147 | 155 | 23,265,000 | 310 |
| 2009-06-24 | 151 | 153 | 147 | 148 | 13,408,000 | 296 |
| 2009-06-23 | 153 | 154 | 150 | 151 | 13,998,000 | 302 |
| 2009-06-22 | 155 | 158 | 152 | 157 | 11,416,000 | 314 |
| 2009-06-19 | 159 | 161 | 155 | 157 | 12,177,000 | 314 |
| 2009-06-18 | 162 | 163 | 155 | 156 | 10,950,000 | 312 |
| 2009-06-17 | 156 | 165 | 156 | 164 | 10,269,000 | 328 |
| 2009-06-16 | 168 | 168 | 161 | 161 | 13,110,000 | 322 |
| 2009-06-15 | 174 | 175 | 170 | 170 | 7,928,000 | 340 |
| 2009-06-12 | 177 | 178 | 170 | 171 | 25,726,000 | 342 |
| 2009-06-11 | 174 | 176 | 170 | 176 | 15,995,000 | 352 |
| 2009-06-10 | 171 | 175 | 170 | 175 | 14,706,000 | 350 |
| 2009-06-09 | 177 | 177 | 170 | 172 | 19,308,000 | 344 |
| 2009-06-08 | 172 | 179 | 172 | 178 | 33,372,000 | 356 |
| 2009-06-05 | 160 | 167 | 160 | 167 | 27,256,000 | 334 |
| 2009-06-04 | 161 | 162 | 155 | 157 | 15,955,000 | 314 |
| 2009-06-03 | 162 | 164 | 161 | 162 | 8,916,000 | 324 |
| 2009-06-02 | 168 | 169 | 162 | 162 | 16,381,000 | 324 |
| 2009-06-01 | 163 | 165 | 159 | 163 | 15,691,000 | 326 |
| 2009-05-29 | 164 | 166 | 161 | 163 | 27,645,000 | 326 |
| 2009-05-28 | 152 | 160 | 151 | 159 | 22,643,000 | 318 |
| 2009-05-27 | 154 | 156 | 153 | 155 | 10,629,000 | 310 |
| 2009-05-26 | 153 | 154 | 151 | 151 | 12,260,000 | 302 |
| 2009-05-25 | 158 | 159 | 152 | 153 | 17,837,000 | 306 |
| 2009-05-22 | 157 | 161 | 156 | 159 | 12,017,000 | 318 |
| 2009-05-21 | 161 | 162 | 158 | 161 | 18,850,000 | 322 |
| 2009-05-20 | 165 | 166 | 161 | 162 | 15,068,000 | 324 |
| 2009-05-19 | 170 | 170 | 165 | 166 | 11,444,000 | 332 |
| 2009-05-18 | 164 | 165 | 160 | 161 | 11,249,000 | 322 |
| 2009-05-15 | 164 | 170 | 164 | 169 | 11,648,000 | 338 |
| 2009-05-14 | 165 | 167 | 162 | 163 | 12,187,000 | 326 |
| 2009-05-13 | 178 | 182 | 172 | 174 | 18,819,000 | 348 |
| 2009-05-12 | 186 | 187 | 177 | 177 | 21,297,000 | 354 |
| 2009-05-11 | 193 | 195 | 188 | 191 | 16,552,000 | 382 |
| 2009-05-08 | 184 | 190 | 182 | 190 | 21,613,000 | 380 |
| 2009-05-07 | 184 | 186 | 180 | 185 | 21,899,000 | 370 |
| 2009-05-01 | 165 | 170 | 164 | 170 | 17,370,000 | 340 |
| 2009-04-30 | 159 | 164 | 158 | 163 | 19,105,000 | 326 |
| 2009-04-28 | 156 | 162 | 153 | 154 | 23,778,000 | 308 |
| 2009-04-27 | 166 | 167 | 154 | 157 | 22,521,000 | 314 |
| 2009-04-24 | 167 | 170 | 163 | 165 | 28,810,000 | 330 |
| 2009-04-23 | 164 | 168 | 160 | 166 | 25,571,000 | 332 |
| 2009-04-22 | 163 | 164 | 159 | 160 | 11,427,000 | 320 |
| 2009-04-21 | 156 | 162 | 156 | 161 | 15,590,000 | 322 |
| 2009-04-20 | 161 | 166 | 158 | 165 | 24,194,000 | 330 |
| 2009-04-17 | 160 | 162 | 153 | 156 | 24,484,000 | 312 |
| 2009-04-16 | 164 | 166 | 153 | 153 | 22,095,000 | 306 |
| 2009-04-15 | 154 | 167 | 154 | 158 | 38,586,000 | 316 |
| 2009-04-14 | 170 | 173 | 153 | 164 | 50,743,000 | 328 |
| 2009-04-13 | 156 | 167 | 155 | 165 | 32,827,000 | 330 |
| 2009-04-10 | 153 | 163 | 147 | 155 | 42,531,000 | 310 |
| 2009-04-09 | 132 | 138 | 131 | 138 | 16,385,000 | 276 |
| 2009-04-08 | 137 | 139 | 125 | 126 | 32,989,000 | 252 |
| 2009-04-07 | 138 | 145 | 136 | 142 | 22,058,000 | 284 |
| 2009-04-06 | 133 | 142 | 133 | 139 | 28,357,000 | 278 |
| 2009-04-03 | 137 | 139 | 128 | 128 | 31,090,000 | 256 |
| 2009-04-02 | 128 | 135 | 127 | 132 | 44,781,000 | 264 |
| 2009-04-01 | 121 | 125 | 120 | 125 | 14,805,000 | 250 |
| 2009-03-31 | 117 | 122 | 116 | 119 | 9,772,000 | 238 |
| 2009-03-30 | 126 | 129 | 117 | 117 | 14,921,000 | 234 |
| 2009-03-27 | 123 | 127 | 122 | 126 | 20,711,000 | 252 |
| 2009-03-26 | 120 | 122 | 116 | 120 | 10,101,000 | 240 |
| 2009-03-25 | 117 | 120 | 115 | 119 | 12,102,000 | 238 |
| 2009-03-24 | 116 | 120 | 115 | 119 | 16,620,000 | 238 |
| 2009-03-23 | 107 | 112 | 104 | 111 | 12,565,000 | 222 |
| 2009-03-19 | 111 | 112 | 106 | 108 | 10,734,000 | 216 |
| 2009-03-18 | 118 | 120 | 110 | 110 | 18,903,000 | 220 |
| 2009-03-17 | 109 | 116 | 108 | 116 | 18,522,000 | 232 |
| 2009-03-16 | 103 | 109 | 103 | 107 | 13,166,000 | 214 |
| 2009-03-13 | 100 | 102 | 100 | 102 | 12,054,000 | 204 |
| 2009-03-12 | 102 | 103 | 99 | 99 | 7,497,000 | 198 |
| 2009-03-11 | 101 | 103 | 100 | 102 | 9,417,000 | 204 |
| 2009-03-10 | 99 | 99 | 97 | 97 | 4,781,000 | 194 |
| 2009-03-09 | 101 | 101 | 98 | 98 | 6,984,000 | 196 |
| 2009-03-06 | 98 | 101 | 97 | 99 | 10,753,000 | 198 |
| 2009-03-05 | 102 | 107 | 102 | 103 | 17,282,000 | 206 |
| 2009-03-04 | 94 | 103 | 93 | 101 | 17,239,000 | 202 |
| 2009-03-03 | 89 | 96 | 88 | 94 | 11,299,000 | 188 |
| 2009-03-02 | 95 | 96 | 90 | 90 | 12,543,000 | 180 |
| 2009-02-27 | 101 | 101 | 97 | 97 | 8,793,000 | 194 |
| 2009-02-26 | 99 | 102 | 98 | 100 | 9,101,000 | 200 |
| 2009-02-25 | 100 | 101 | 97 | 97 | 10,183,000 | 194 |
| 2009-02-24 | 89 | 98 | 88 | 97 | 11,297,000 | 194 |
| 2009-02-23 | 92 | 94 | 88 | 92 | 15,640,000 | 184 |
| 2009-02-20 | 99 | 99 | 96 | 96 | 14,356,000 | 192 |
| 2009-02-19 | 103 | 105 | 99 | 100 | 16,383,000 | 200 |
| 2009-02-18 | 102 | 104 | 101 | 102 | 11,198,000 | 204 |
| 2009-02-17 | 106 | 107 | 102 | 104 | 11,759,000 | 208 |
| 2009-02-16 | 106 | 107 | 105 | 107 | 7,039,000 | 214 |
| 2009-02-13 | 107 | 108 | 104 | 107 | 11,563,000 | 214 |
| 2009-02-12 | 104 | 106 | 104 | 106 | 7,087,000 | 212 |
| 2009-02-10 | 110 | 111 | 104 | 104 | 14,515,000 | 208 |
| 2009-02-09 | 117 | 118 | 106 | 107 | 13,928,000 | 214 |
| 2009-02-06 | 115 | 116 | 110 | 112 | 18,238,000 | 224 |
| 2009-02-05 | 111 | 114 | 108 | 108 | 15,365,000 | 216 |
| 2009-02-04 | 107 | 112 | 105 | 112 | 18,496,000 | 224 |
| 2009-02-03 | 106 | 108 | 103 | 103 | 14,698,000 | 206 |
| 2009-02-02 | 105 | 109 | 103 | 104 | 13,946,000 | 208 |
| 2009-01-30 | 107 | 108 | 106 | 107 | 6,880,000 | 214 |
| 2009-01-29 | 114 | 115 | 108 | 110 | 10,749,000 | 220 |
| 2009-01-28 | 109 | 112 | 106 | 110 | 10,339,000 | 220 |
| 2009-01-27 | 106 | 110 | 103 | 108 | 19,503,000 | 216 |
| 2009-01-26 | 107 | 108 | 103 | 104 | 8,894,000 | 208 |
| 2009-01-23 | 106 | 110 | 106 | 107 | 8,587,000 | 214 |
| 2009-01-22 | 112 | 113 | 107 | 109 | 13,913,000 | 218 |
| 2009-01-21 | 111 | 113 | 109 | 110 | 21,545,000 | 220 |
| 2009-01-20 | 121 | 121 | 116 | 118 | 17,771,000 | 236 |
| 2009-01-19 | 126 | 128 | 122 | 123 | 12,255,000 | 246 |
| 2009-01-16 | 125 | 126 | 121 | 125 | 20,764,000 | 250 |
| 2009-01-15 | 123 | 127 | 121 | 121 | 25,075,000 | 242 |
| 2009-01-14 | 127 | 137 | 126 | 133 | 17,734,000 | 266 |
| 2009-01-13 | 132 | 133 | 128 | 128 | 15,248,000 | 256 |
| 2009-01-09 | 145 | 148 | 139 | 142 | 19,011,000 | 284 |
| 2009-01-08 | 139 | 154 | 136 | 148 | 38,207,000 | 296 |
| 2009-01-07 | 134 | 151 | 133 | 149 | 43,704,000 | 298 |
| 2009-01-06 | 119 | 127 | 117 | 126 | 20,992,000 | 252 |
| 2009-01-05 | 120 | 120 | 116 | 117 | 7,503,000 | 234 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
