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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 374 | 375 | 368 | 369 | 8,398,000 | 738 |
| 2010-12-29 | 375 | 378 | 374 | 375 | 6,759,000 | 750 |
| 2010-12-28 | 372 | 378 | 371 | 374 | 9,936,000 | 748 |
| 2010-12-27 | 373 | 377 | 373 | 375 | 6,017,000 | 750 |
| 2010-12-24 | 374 | 376 | 371 | 374 | 11,900,000 | 748 |
| 2010-12-22 | 382 | 383 | 376 | 378 | 17,767,000 | 756 |
| 2010-12-21 | 381 | 385 | 379 | 383 | 31,020,000 | 766 |
| 2010-12-20 | 378 | 381 | 375 | 377 | 16,295,000 | 754 |
| 2010-12-17 | 375 | 381 | 374 | 380 | 23,744,000 | 760 |
| 2010-12-16 | 374 | 374 | 370 | 372 | 10,360,000 | 744 |
| 2010-12-15 | 373 | 378 | 373 | 374 | 12,547,000 | 748 |
| 2010-12-14 | 368 | 377 | 368 | 375 | 17,119,000 | 750 |
| 2010-12-13 | 368 | 370 | 364 | 369 | 16,158,000 | 738 |
| 2010-12-10 | 375 | 377 | 364 | 367 | 30,634,000 | 734 |
| 2010-12-09 | 380 | 382 | 377 | 380 | 11,579,000 | 760 |
| 2010-12-08 | 373 | 378 | 372 | 378 | 17,250,000 | 756 |
| 2010-12-07 | 370 | 376 | 362 | 371 | 26,653,000 | 742 |
| 2010-12-06 | 372 | 374 | 368 | 369 | 17,728,000 | 738 |
| 2010-12-03 | 382 | 382 | 372 | 376 | 17,460,000 | 752 |
| 2010-12-02 | 384 | 385 | 378 | 381 | 17,217,000 | 762 |
| 2010-12-01 | 369 | 376 | 367 | 376 | 19,429,000 | 752 |
| 2010-11-30 | 380 | 380 | 371 | 373 | 17,718,000 | 746 |
| 2010-11-29 | 383 | 384 | 377 | 380 | 11,003,000 | 760 |
| 2010-11-26 | 385 | 385 | 374 | 378 | 26,889,000 | 756 |
| 2010-11-25 | 377 | 390 | 375 | 386 | 40,943,000 | 772 |
| 2010-11-24 | 351 | 372 | 351 | 371 | 32,966,000 | 742 |
| 2010-11-22 | 349 | 360 | 347 | 358 | 25,930,000 | 716 |
| 2010-11-19 | 350 | 351 | 345 | 346 | 18,048,000 | 692 |
| 2010-11-18 | 342 | 345 | 338 | 345 | 21,751,000 | 690 |
| 2010-11-17 | 337 | 345 | 337 | 344 | 17,126,000 | 688 |
| 2010-11-16 | 344 | 345 | 338 | 342 | 19,365,000 | 684 |
| 2010-11-15 | 339 | 343 | 335 | 342 | 16,562,000 | 684 |
| 2010-11-12 | 341 | 344 | 335 | 335 | 20,004,000 | 670 |
| 2010-11-11 | 347 | 348 | 343 | 345 | 14,241,000 | 690 |
| 2010-11-10 | 345 | 348 | 339 | 343 | 21,660,000 | 686 |
| 2010-11-09 | 341 | 345 | 338 | 338 | 38,255,000 | 676 |
| 2010-11-08 | 325 | 331 | 324 | 331 | 18,654,000 | 662 |
| 2010-11-05 | 316 | 322 | 315 | 316 | 21,934,000 | 632 |
| 2010-11-04 | 312 | 320 | 307 | 309 | 23,382,000 | 618 |
| 2010-11-02 | 305 | 308 | 303 | 306 | 12,086,000 | 612 |
| 2010-11-01 | 310 | 314 | 306 | 309 | 12,474,000 | 618 |
| 2010-10-29 | 315 | 317 | 305 | 310 | 28,997,000 | 620 |
| 2010-10-28 | 322 | 324 | 318 | 319 | 24,077,000 | 638 |
| 2010-10-27 | 313 | 325 | 311 | 323 | 34,668,000 | 646 |
| 2010-10-26 | 308 | 313 | 308 | 310 | 17,489,000 | 620 |
| 2010-10-25 | 310 | 312 | 304 | 307 | 14,704,000 | 614 |
| 2010-10-22 | 309 | 312 | 307 | 309 | 16,609,000 | 618 |
| 2010-10-21 | 309 | 311 | 303 | 306 | 30,876,000 | 612 |
| 2010-10-20 | 308 | 309 | 301 | 308 | 28,239,000 | 616 |
| 2010-10-19 | 310 | 315 | 303 | 314 | 34,948,000 | 628 |
| 2010-10-18 | 323 | 326 | 311 | 314 | 23,264,000 | 628 |
| 2010-10-15 | 327 | 327 | 321 | 322 | 18,950,000 | 644 |
| 2010-10-14 | 333 | 336 | 323 | 327 | 32,563,000 | 654 |
| 2010-10-13 | 324 | 330 | 324 | 326 | 25,686,000 | 652 |
| 2010-10-12 | 326 | 331 | 318 | 321 | 18,807,000 | 642 |
| 2010-10-08 | 328 | 330 | 321 | 324 | 22,546,000 | 648 |
| 2010-10-07 | 338 | 340 | 331 | 333 | 18,982,000 | 666 |
| 2010-10-06 | 335 | 340 | 331 | 339 | 35,926,000 | 678 |
| 2010-10-05 | 340 | 343 | 326 | 333 | 42,702,000 | 666 |
| 2010-10-04 | 330 | 343 | 329 | 339 | 43,578,000 | 678 |
| 2010-10-01 | 324 | 331 | 321 | 328 | 40,616,000 | 656 |
| 2010-09-30 | 323 | 326 | 318 | 322 | 33,777,000 | 644 |
| 2010-09-29 | 311 | 324 | 311 | 320 | 32,291,000 | 640 |
| 2010-09-28 | 306 | 314 | 305 | 311 | 24,406,000 | 622 |
| 2010-09-27 | 298 | 308 | 297 | 307 | 24,602,000 | 614 |
| 2010-09-24 | 294 | 304 | 294 | 297 | 17,296,000 | 594 |
| 2010-09-22 | 303 | 304 | 298 | 301 | 17,617,000 | 602 |
| 2010-09-21 | 309 | 311 | 306 | 306 | 17,070,000 | 612 |
| 2010-09-17 | 307 | 309 | 305 | 305 | 19,886,000 | 610 |
| 2010-09-16 | 303 | 306 | 301 | 303 | 23,816,000 | 606 |
| 2010-09-15 | 298 | 303 | 295 | 300 | 29,085,000 | 600 |
| 2010-09-14 | 296 | 301 | 294 | 300 | 15,755,000 | 600 |
| 2010-09-13 | 297 | 298 | 294 | 296 | 10,347,000 | 592 |
| 2010-09-10 | 292 | 297 | 291 | 292 | 21,633,000 | 584 |
| 2010-09-09 | 292 | 294 | 290 | 291 | 11,711,000 | 582 |
| 2010-09-08 | 288 | 289 | 282 | 287 | 19,997,000 | 574 |
| 2010-09-07 | 293 | 298 | 292 | 293 | 16,544,000 | 586 |
| 2010-09-06 | 294 | 295 | 292 | 293 | 16,275,000 | 586 |
| 2010-09-03 | 288 | 292 | 286 | 289 | 12,638,000 | 578 |
| 2010-09-02 | 291 | 293 | 287 | 288 | 20,776,000 | 576 |
| 2010-09-01 | 280 | 288 | 279 | 285 | 22,524,000 | 570 |
| 2010-08-31 | 285 | 287 | 278 | 279 | 23,281,000 | 558 |
| 2010-08-30 | 292 | 294 | 288 | 289 | 19,353,000 | 578 |
| 2010-08-27 | 274 | 288 | 273 | 287 | 26,597,000 | 574 |
| 2010-08-26 | 287 | 287 | 275 | 277 | 34,085,000 | 554 |
| 2010-08-25 | 282 | 291 | 280 | 284 | 49,588,000 | 568 |
| 2010-08-24 | 277 | 290 | 273 | 286 | 49,056,000 | 572 |
| 2010-08-23 | 280 | 284 | 279 | 280 | 28,406,000 | 560 |
| 2010-08-20 | 272 | 281 | 271 | 278 | 25,196,000 | 556 |
| 2010-08-19 | 270 | 278 | 269 | 277 | 23,105,000 | 554 |
| 2010-08-18 | 269 | 272 | 266 | 270 | 21,652,000 | 540 |
| 2010-08-17 | 262 | 266 | 261 | 265 | 14,080,000 | 530 |
| 2010-08-16 | 264 | 266 | 259 | 264 | 18,938,000 | 528 |
| 2010-08-13 | 266 | 272 | 262 | 270 | 22,564,000 | 540 |
| 2010-08-12 | 260 | 265 | 256 | 265 | 28,319,000 | 530 |
| 2010-08-11 | 272 | 275 | 267 | 268 | 21,899,000 | 536 |
| 2010-08-10 | 279 | 281 | 273 | 277 | 33,082,000 | 554 |
| 2010-08-09 | 272 | 276 | 271 | 273 | 23,005,000 | 546 |
| 2010-08-06 | 262 | 277 | 260 | 276 | 40,431,000 | 552 |
| 2010-08-05 | 265 | 269 | 264 | 264 | 48,412,000 | 528 |
| 2010-08-04 | 254 | 255 | 248 | 249 | 15,683,000 | 498 |
| 2010-08-03 | 257 | 258 | 250 | 255 | 13,280,000 | 510 |
| 2010-08-02 | 253 | 258 | 250 | 252 | 12,478,000 | 504 |
| 2010-07-30 | 257 | 257 | 250 | 254 | 15,974,000 | 508 |
| 2010-07-29 | 256 | 261 | 255 | 258 | 13,046,000 | 516 |
| 2010-07-28 | 255 | 263 | 252 | 260 | 21,391,000 | 520 |
| 2010-07-27 | 252 | 256 | 248 | 250 | 17,079,000 | 500 |
| 2010-07-26 | 257 | 258 | 252 | 253 | 11,569,000 | 506 |
| 2010-07-23 | 253 | 255 | 249 | 254 | 19,943,000 | 508 |
| 2010-07-22 | 250 | 251 | 240 | 245 | 38,253,000 | 490 |
| 2010-07-21 | 273 | 274 | 248 | 251 | 56,403,000 | 502 |
| 2010-07-20 | 259 | 268 | 258 | 265 | 19,972,000 | 530 |
| 2010-07-16 | 274 | 275 | 263 | 267 | 27,565,000 | 534 |
| 2010-07-15 | 276 | 279 | 272 | 279 | 28,868,000 | 558 |
| 2010-07-14 | 270 | 280 | 270 | 277 | 26,860,000 | 554 |
| 2010-07-13 | 268 | 271 | 262 | 263 | 15,304,000 | 526 |
| 2010-07-12 | 268 | 274 | 266 | 269 | 17,651,000 | 538 |
| 2010-07-09 | 267 | 271 | 263 | 270 | 19,732,000 | 540 |
| 2010-07-08 | 271 | 273 | 264 | 266 | 22,853,000 | 532 |
| 2010-07-07 | 269 | 272 | 260 | 263 | 24,283,000 | 526 |
| 2010-07-06 | 258 | 271 | 255 | 271 | 23,783,000 | 542 |
| 2010-07-05 | 262 | 267 | 260 | 263 | 11,991,000 | 526 |
| 2010-07-02 | 260 | 265 | 257 | 263 | 23,655,000 | 526 |
| 2010-07-01 | 266 | 267 | 256 | 258 | 24,332,000 | 516 |
| 2010-06-30 | 264 | 270 | 262 | 270 | 28,284,000 | 540 |
| 2010-06-29 | 277 | 283 | 269 | 272 | 25,021,000 | 544 |
| 2010-06-28 | 281 | 283 | 278 | 279 | 15,637,000 | 558 |
| 2010-06-25 | 288 | 290 | 282 | 285 | 20,119,000 | 570 |
| 2010-06-24 | 293 | 298 | 290 | 294 | 18,466,000 | 588 |
| 2010-06-23 | 295 | 296 | 291 | 296 | 18,844,000 | 592 |
| 2010-06-22 | 308 | 313 | 300 | 302 | 26,778,000 | 604 |
| 2010-06-21 | 300 | 312 | 300 | 312 | 26,805,000 | 624 |
| 2010-06-18 | 296 | 301 | 294 | 296 | 15,032,000 | 592 |
| 2010-06-17 | 304 | 307 | 297 | 300 | 18,802,000 | 600 |
| 2010-06-16 | 309 | 312 | 303 | 304 | 21,507,000 | 608 |
| 2010-06-15 | 293 | 303 | 292 | 301 | 30,599,000 | 602 |
| 2010-06-14 | 289 | 296 | 288 | 296 | 21,828,000 | 592 |
| 2010-06-11 | 288 | 290 | 283 | 284 | 26,518,000 | 568 |
| 2010-06-10 | 283 | 284 | 272 | 281 | 31,935,000 | 562 |
| 2010-06-09 | 285 | 286 | 277 | 279 | 31,891,000 | 558 |
| 2010-06-08 | 278 | 290 | 277 | 287 | 31,028,000 | 574 |
| 2010-06-07 | 279 | 282 | 275 | 276 | 32,645,000 | 552 |
| 2010-06-04 | 289 | 291 | 285 | 291 | 34,969,000 | 582 |
| 2010-06-03 | 274 | 289 | 274 | 289 | 48,203,000 | 578 |
| 2010-06-02 | 270 | 277 | 263 | 265 | 35,016,000 | 530 |
| 2010-06-01 | 280 | 281 | 270 | 273 | 23,889,000 | 546 |
| 2010-05-31 | 283 | 292 | 282 | 282 | 25,338,000 | 564 |
| 2010-05-28 | 288 | 290 | 278 | 284 | 32,551,000 | 568 |
| 2010-05-27 | 261 | 281 | 255 | 280 | 44,921,000 | 560 |
| 2010-05-26 | 269 | 273 | 257 | 265 | 34,270,000 | 530 |
| 2010-05-25 | 280 | 281 | 260 | 266 | 41,633,000 | 532 |
| 2010-05-24 | 280 | 285 | 269 | 281 | 38,615,000 | 562 |
| 2010-05-21 | 271 | 280 | 269 | 279 | 56,424,000 | 558 |
| 2010-05-20 | 297 | 299 | 282 | 285 | 51,921,000 | 570 |
| 2010-05-19 | 284 | 303 | 281 | 300 | 54,152,000 | 600 |
| 2010-05-18 | 302 | 303 | 283 | 287 | 46,639,000 | 574 |
| 2010-05-17 | 307 | 311 | 294 | 298 | 43,967,000 | 596 |
| 2010-05-14 | 320 | 325 | 308 | 311 | 60,327,000 | 622 |
| 2010-05-13 | 306 | 329 | 306 | 328 | 75,396,000 | 656 |
| 2010-05-12 | 290 | 303 | 289 | 302 | 50,758,000 | 604 |
| 2010-05-11 | 290 | 294 | 279 | 284 | 21,574,000 | 568 |
| 2010-05-10 | 277 | 287 | 276 | 282 | 17,031,000 | 564 |
| 2010-05-07 | 266 | 282 | 259 | 279 | 26,351,000 | 558 |
| 2010-05-06 | 292 | 295 | 281 | 282 | 25,417,000 | 564 |
| 2010-04-30 | 305 | 310 | 301 | 303 | 15,826,000 | 606 |
| 2010-04-28 | 288 | 307 | 288 | 305 | 26,891,000 | 610 |
| 2010-04-27 | 295 | 297 | 294 | 296 | 12,004,000 | 592 |
| 2010-04-26 | 290 | 298 | 289 | 296 | 22,605,000 | 592 |
| 2010-04-23 | 277 | 287 | 276 | 286 | 32,347,000 | 572 |
| 2010-04-22 | 275 | 278 | 273 | 276 | 10,953,000 | 552 |
| 2010-04-21 | 278 | 279 | 274 | 276 | 14,456,000 | 552 |
| 2010-04-20 | 273 | 279 | 271 | 274 | 44,137,000 | 548 |
| 2010-04-19 | 264 | 265 | 261 | 262 | 10,194,000 | 524 |
| 2010-04-16 | 271 | 273 | 267 | 270 | 13,352,000 | 540 |
| 2010-04-15 | 268 | 272 | 267 | 272 | 14,338,000 | 544 |
| 2010-04-14 | 265 | 267 | 261 | 265 | 19,154,000 | 530 |
| 2010-04-13 | 270 | 273 | 262 | 264 | 35,485,000 | 528 |
| 2010-04-12 | 257 | 257 | 254 | 256 | 8,437,000 | 512 |
| 2010-04-09 | 252 | 256 | 251 | 255 | 13,365,000 | 510 |
| 2010-04-08 | 251 | 253 | 250 | 250 | 6,737,000 | 500 |
| 2010-04-07 | 253 | 256 | 252 | 255 | 14,402,000 | 510 |
| 2010-04-06 | 263 | 263 | 249 | 250 | 18,487,000 | 500 |
| 2010-04-05 | 262 | 265 | 261 | 262 | 9,852,000 | 524 |
| 2010-04-02 | 258 | 260 | 257 | 259 | 12,118,000 | 518 |
| 2010-04-01 | 255 | 257 | 252 | 256 | 12,769,000 | 512 |
| 2010-03-31 | 254 | 257 | 252 | 253 | 16,477,000 | 506 |
| 2010-03-30 | 250 | 253 | 248 | 252 | 9,782,000 | 504 |
| 2010-03-29 | 248 | 251 | 247 | 251 | 4,717,000 | 502 |
| 2010-03-26 | 250 | 252 | 247 | 247 | 9,568,000 | 494 |
| 2010-03-25 | 248 | 254 | 247 | 250 | 21,046,000 | 500 |
| 2010-03-24 | 246 | 247 | 243 | 246 | 6,528,000 | 492 |
| 2010-03-23 | 243 | 247 | 241 | 245 | 11,297,000 | 490 |
| 2010-03-19 | 243 | 246 | 241 | 243 | 10,459,000 | 486 |
| 2010-03-18 | 249 | 249 | 238 | 240 | 20,699,000 | 480 |
| 2010-03-17 | 243 | 249 | 243 | 249 | 15,142,000 | 498 |
| 2010-03-16 | 244 | 245 | 240 | 241 | 11,732,000 | 482 |
| 2010-03-15 | 237 | 246 | 237 | 245 | 18,150,000 | 490 |
| 2010-03-12 | 234 | 238 | 233 | 236 | 31,730,000 | 472 |
| 2010-03-11 | 227 | 229 | 225 | 227 | 8,690,000 | 454 |
| 2010-03-10 | 225 | 228 | 223 | 228 | 11,154,000 | 456 |
| 2010-03-09 | 227 | 227 | 223 | 225 | 13,006,000 | 450 |
| 2010-03-08 | 230 | 231 | 223 | 226 | 23,785,000 | 452 |
| 2010-03-05 | 227 | 229 | 224 | 226 | 10,033,000 | 452 |
| 2010-03-04 | 226 | 228 | 223 | 224 | 9,518,000 | 448 |
| 2010-03-03 | 227 | 228 | 223 | 225 | 16,164,000 | 450 |
| 2010-03-02 | 226 | 230 | 223 | 230 | 17,835,000 | 460 |
| 2010-03-01 | 223 | 227 | 221 | 226 | 10,736,000 | 452 |
| 2010-02-26 | 223 | 226 | 221 | 223 | 26,087,000 | 446 |
| 2010-02-25 | 222 | 225 | 216 | 218 | 27,050,000 | 436 |
| 2010-02-24 | 218 | 220 | 216 | 216 | 14,555,000 | 432 |
| 2010-02-23 | 223 | 224 | 219 | 224 | 10,338,000 | 448 |
| 2010-02-22 | 225 | 226 | 221 | 224 | 18,117,000 | 448 |
| 2010-02-19 | 218 | 224 | 216 | 218 | 34,470,000 | 436 |
| 2010-02-18 | 213 | 217 | 212 | 215 | 24,145,000 | 430 |
| 2010-02-17 | 209 | 212 | 208 | 212 | 14,464,000 | 424 |
| 2010-02-16 | 205 | 207 | 203 | 206 | 9,030,000 | 412 |
| 2010-02-15 | 203 | 206 | 201 | 205 | 11,962,000 | 410 |
| 2010-02-12 | 207 | 208 | 202 | 202 | 12,755,000 | 404 |
| 2010-02-10 | 205 | 209 | 203 | 203 | 16,628,000 | 406 |
| 2010-02-09 | 200 | 205 | 199 | 203 | 27,786,000 | 406 |
| 2010-02-08 | 199 | 204 | 197 | 200 | 20,798,000 | 400 |
| 2010-02-05 | 197 | 202 | 195 | 195 | 25,726,000 | 390 |
| 2010-02-04 | 213 | 215 | 202 | 205 | 29,194,000 | 410 |
| 2010-02-03 | 205 | 213 | 204 | 210 | 25,219,000 | 420 |
| 2010-02-02 | 207 | 208 | 202 | 205 | 23,360,000 | 410 |
| 2010-02-01 | 195 | 196 | 191 | 193 | 15,873,000 | 386 |
| 2010-01-29 | 191 | 196 | 189 | 192 | 16,509,000 | 384 |
| 2010-01-28 | 191 | 197 | 190 | 194 | 12,947,000 | 388 |
| 2010-01-27 | 193 | 196 | 188 | 188 | 13,037,000 | 376 |
| 2010-01-26 | 197 | 201 | 193 | 193 | 13,524,000 | 386 |
| 2010-01-25 | 202 | 203 | 199 | 199 | 17,435,000 | 398 |
| 2010-01-22 | 203 | 207 | 202 | 205 | 22,105,000 | 410 |
| 2010-01-21 | 202 | 211 | 202 | 207 | 23,097,000 | 414 |
| 2010-01-20 | 208 | 210 | 202 | 204 | 19,878,000 | 408 |
| 2010-01-19 | 207 | 209 | 201 | 203 | 15,208,000 | 406 |
| 2010-01-18 | 205 | 206 | 202 | 205 | 13,473,000 | 410 |
| 2010-01-15 | 208 | 211 | 205 | 209 | 20,980,000 | 418 |
| 2010-01-14 | 204 | 209 | 204 | 209 | 18,933,000 | 418 |
| 2010-01-13 | 195 | 208 | 194 | 203 | 37,231,000 | 406 |
| 2010-01-12 | 187 | 200 | 185 | 199 | 29,273,000 | 398 |
| 2010-01-08 | 179 | 195 | 178 | 192 | 34,709,000 | 384 |
| 2010-01-07 | 181 | 182 | 175 | 176 | 7,778,000 | 352 |
| 2010-01-06 | 179 | 181 | 176 | 180 | 7,749,000 | 360 |
| 2010-01-05 | 182 | 185 | 178 | 179 | 14,786,000 | 358 |
| 2010-01-04 | 174 | 181 | 174 | 181 | 13,312,000 | 362 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
