7202 いすゞ自動車(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-303743753683698,398,000738
2010-12-293753783743756,759,000750
2010-12-283723783713749,936,000748
2010-12-273733773733756,017,000750
2010-12-2437437637137411,900,000748
2010-12-2238238337637817,767,000756
2010-12-2138138537938331,020,000766
2010-12-2037838137537716,295,000754
2010-12-1737538137438023,744,000760
2010-12-1637437437037210,360,000744
2010-12-1537337837337412,547,000748
2010-12-1436837736837517,119,000750
2010-12-1336837036436916,158,000738
2010-12-1037537736436730,634,000734
2010-12-0938038237738011,579,000760
2010-12-0837337837237817,250,000756
2010-12-0737037636237126,653,000742
2010-12-0637237436836917,728,000738
2010-12-0338238237237617,460,000752
2010-12-0238438537838117,217,000762
2010-12-0136937636737619,429,000752
2010-11-3038038037137317,718,000746
2010-11-2938338437738011,003,000760
2010-11-2638538537437826,889,000756
2010-11-2537739037538640,943,000772
2010-11-2435137235137132,966,000742
2010-11-2234936034735825,930,000716
2010-11-1935035134534618,048,000692
2010-11-1834234533834521,751,000690
2010-11-1733734533734417,126,000688
2010-11-1634434533834219,365,000684
2010-11-1533934333534216,562,000684
2010-11-1234134433533520,004,000670
2010-11-1134734834334514,241,000690
2010-11-1034534833934321,660,000686
2010-11-0934134533833838,255,000676
2010-11-0832533132433118,654,000662
2010-11-0531632231531621,934,000632
2010-11-0431232030730923,382,000618
2010-11-0230530830330612,086,000612
2010-11-0131031430630912,474,000618
2010-10-2931531730531028,997,000620
2010-10-2832232431831924,077,000638
2010-10-2731332531132334,668,000646
2010-10-2630831330831017,489,000620
2010-10-2531031230430714,704,000614
2010-10-2230931230730916,609,000618
2010-10-2130931130330630,876,000612
2010-10-2030830930130828,239,000616
2010-10-1931031530331434,948,000628
2010-10-1832332631131423,264,000628
2010-10-1532732732132218,950,000644
2010-10-1433333632332732,563,000654
2010-10-1332433032432625,686,000652
2010-10-1232633131832118,807,000642
2010-10-0832833032132422,546,000648
2010-10-0733834033133318,982,000666
2010-10-0633534033133935,926,000678
2010-10-0534034332633342,702,000666
2010-10-0433034332933943,578,000678
2010-10-0132433132132840,616,000656
2010-09-3032332631832233,777,000644
2010-09-2931132431132032,291,000640
2010-09-2830631430531124,406,000622
2010-09-2729830829730724,602,000614
2010-09-2429430429429717,296,000594
2010-09-2230330429830117,617,000602
2010-09-2130931130630617,070,000612
2010-09-1730730930530519,886,000610
2010-09-1630330630130323,816,000606
2010-09-1529830329530029,085,000600
2010-09-1429630129430015,755,000600
2010-09-1329729829429610,347,000592
2010-09-1029229729129221,633,000584
2010-09-0929229429029111,711,000582
2010-09-0828828928228719,997,000574
2010-09-0729329829229316,544,000586
2010-09-0629429529229316,275,000586
2010-09-0328829228628912,638,000578
2010-09-0229129328728820,776,000576
2010-09-0128028827928522,524,000570
2010-08-3128528727827923,281,000558
2010-08-3029229428828919,353,000578
2010-08-2727428827328726,597,000574
2010-08-2628728727527734,085,000554
2010-08-2528229128028449,588,000568
2010-08-2427729027328649,056,000572
2010-08-2328028427928028,406,000560
2010-08-2027228127127825,196,000556
2010-08-1927027826927723,105,000554
2010-08-1826927226627021,652,000540
2010-08-1726226626126514,080,000530
2010-08-1626426625926418,938,000528
2010-08-1326627226227022,564,000540
2010-08-1226026525626528,319,000530
2010-08-1127227526726821,899,000536
2010-08-1027928127327733,082,000554
2010-08-0927227627127323,005,000546
2010-08-0626227726027640,431,000552
2010-08-0526526926426448,412,000528
2010-08-0425425524824915,683,000498
2010-08-0325725825025513,280,000510
2010-08-0225325825025212,478,000504
2010-07-3025725725025415,974,000508
2010-07-2925626125525813,046,000516
2010-07-2825526325226021,391,000520
2010-07-2725225624825017,079,000500
2010-07-2625725825225311,569,000506
2010-07-2325325524925419,943,000508
2010-07-2225025124024538,253,000490
2010-07-2127327424825156,403,000502
2010-07-2025926825826519,972,000530
2010-07-1627427526326727,565,000534
2010-07-1527627927227928,868,000558
2010-07-1427028027027726,860,000554
2010-07-1326827126226315,304,000526
2010-07-1226827426626917,651,000538
2010-07-0926727126327019,732,000540
2010-07-0827127326426622,853,000532
2010-07-0726927226026324,283,000526
2010-07-0625827125527123,783,000542
2010-07-0526226726026311,991,000526
2010-07-0226026525726323,655,000526
2010-07-0126626725625824,332,000516
2010-06-3026427026227028,284,000540
2010-06-2927728326927225,021,000544
2010-06-2828128327827915,637,000558
2010-06-2528829028228520,119,000570
2010-06-2429329829029418,466,000588
2010-06-2329529629129618,844,000592
2010-06-2230831330030226,778,000604
2010-06-2130031230031226,805,000624
2010-06-1829630129429615,032,000592
2010-06-1730430729730018,802,000600
2010-06-1630931230330421,507,000608
2010-06-1529330329230130,599,000602
2010-06-1428929628829621,828,000592
2010-06-1128829028328426,518,000568
2010-06-1028328427228131,935,000562
2010-06-0928528627727931,891,000558
2010-06-0827829027728731,028,000574
2010-06-0727928227527632,645,000552
2010-06-0428929128529134,969,000582
2010-06-0327428927428948,203,000578
2010-06-0227027726326535,016,000530
2010-06-0128028127027323,889,000546
2010-05-3128329228228225,338,000564
2010-05-2828829027828432,551,000568
2010-05-2726128125528044,921,000560
2010-05-2626927325726534,270,000530
2010-05-2528028126026641,633,000532
2010-05-2428028526928138,615,000562
2010-05-2127128026927956,424,000558
2010-05-2029729928228551,921,000570
2010-05-1928430328130054,152,000600
2010-05-1830230328328746,639,000574
2010-05-1730731129429843,967,000596
2010-05-1432032530831160,327,000622
2010-05-1330632930632875,396,000656
2010-05-1229030328930250,758,000604
2010-05-1129029427928421,574,000568
2010-05-1027728727628217,031,000564
2010-05-0726628225927926,351,000558
2010-05-0629229528128225,417,000564
2010-04-3030531030130315,826,000606
2010-04-2828830728830526,891,000610
2010-04-2729529729429612,004,000592
2010-04-2629029828929622,605,000592
2010-04-2327728727628632,347,000572
2010-04-2227527827327610,953,000552
2010-04-2127827927427614,456,000552
2010-04-2027327927127444,137,000548
2010-04-1926426526126210,194,000524
2010-04-1627127326727013,352,000540
2010-04-1526827226727214,338,000544
2010-04-1426526726126519,154,000530
2010-04-1327027326226435,485,000528
2010-04-122572572542568,437,000512
2010-04-0925225625125513,365,000510
2010-04-082512532502506,737,000500
2010-04-0725325625225514,402,000510
2010-04-0626326324925018,487,000500
2010-04-052622652612629,852,000524
2010-04-0225826025725912,118,000518
2010-04-0125525725225612,769,000512
2010-03-3125425725225316,477,000506
2010-03-302502532482529,782,000504
2010-03-292482512472514,717,000502
2010-03-262502522472479,568,000494
2010-03-2524825424725021,046,000500
2010-03-242462472432466,528,000492
2010-03-2324324724124511,297,000490
2010-03-1924324624124310,459,000486
2010-03-1824924923824020,699,000480
2010-03-1724324924324915,142,000498
2010-03-1624424524024111,732,000482
2010-03-1523724623724518,150,000490
2010-03-1223423823323631,730,000472
2010-03-112272292252278,690,000454
2010-03-1022522822322811,154,000456
2010-03-0922722722322513,006,000450
2010-03-0823023122322623,785,000452
2010-03-0522722922422610,033,000452
2010-03-042262282232249,518,000448
2010-03-0322722822322516,164,000450
2010-03-0222623022323017,835,000460
2010-03-0122322722122610,736,000452
2010-02-2622322622122326,087,000446
2010-02-2522222521621827,050,000436
2010-02-2421822021621614,555,000432
2010-02-2322322421922410,338,000448
2010-02-2222522622122418,117,000448
2010-02-1921822421621834,470,000436
2010-02-1821321721221524,145,000430
2010-02-1720921220821214,464,000424
2010-02-162052072032069,030,000412
2010-02-1520320620120511,962,000410
2010-02-1220720820220212,755,000404
2010-02-1020520920320316,628,000406
2010-02-0920020519920327,786,000406
2010-02-0819920419720020,798,000400
2010-02-0519720219519525,726,000390
2010-02-0421321520220529,194,000410
2010-02-0320521320421025,219,000420
2010-02-0220720820220523,360,000410
2010-02-0119519619119315,873,000386
2010-01-2919119618919216,509,000384
2010-01-2819119719019412,947,000388
2010-01-2719319618818813,037,000376
2010-01-2619720119319313,524,000386
2010-01-2520220319919917,435,000398
2010-01-2220320720220522,105,000410
2010-01-2120221120220723,097,000414
2010-01-2020821020220419,878,000408
2010-01-1920720920120315,208,000406
2010-01-1820520620220513,473,000410
2010-01-1520821120520920,980,000418
2010-01-1420420920420918,933,000418
2010-01-1319520819420337,231,000406
2010-01-1218720018519929,273,000398
2010-01-0817919517819234,709,000384
2010-01-071811821751767,778,000352
2010-01-061791811761807,749,000360
2010-01-0518218517817914,786,000358
2010-01-0417418117418113,312,000362

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