7202 いすゞ自動車(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	357	359	354	356	5,584,000	712
2011-12-29	355	362	353	360	8,232,000	720
2011-12-28	351	358	350	357	8,918,000	714
2011-12-27	353	354	348	350	5,661,000	700
2011-12-26	357	358	353	353	3,408,000	706
2011-12-22	354	356	350	352	4,321,000	704
2011-12-21	354	358	353	355	12,057,000	710
2011-12-20	348	353	347	351	8,052,000	702
2011-12-19	349	353	345	347	9,473,000	694
2011-12-16	342	349	342	348	13,397,000	696
2011-12-15	344	347	339	340	10,192,000	680
2011-12-14	346	349	342	344	7,837,000	688
2011-12-13	342	348	341	348	8,075,000	696
2011-12-12	354	354	348	349	8,913,000	698
2011-12-09	343	351	343	347	14,868,000	694
2011-12-08	353	354	346	349	12,367,000	698
2011-12-07	356	359	354	357	11,497,000	714
2011-12-06	353	356	347	352	11,469,000	704
2011-12-05	361	363	357	357	5,527,000	714
2011-12-02	355	360	353	359	8,282,000	718
2011-12-01	362	364	358	359	8,295,000	718
2011-11-30	358	360	351	354	9,270,000	708
2011-11-29	353	357	351	355	8,801,000	710
2011-11-28	345	351	344	349	9,945,000	698
2011-11-25	337	342	335	338	13,725,000	676
2011-11-24	333	346	332	339	11,888,000	678
2011-11-22	333	340	331	339	18,484,000	678
2011-11-21	338	341	333	337	11,771,000	674
2011-11-18	347	347	338	344	20,397,000	688
2011-11-17	349	354	344	352	16,457,000	704
2011-11-16	356	357	348	351	16,608,000	702
2011-11-15	357	364	354	355	13,197,000	710
2011-11-14	360	363	355	358	20,700,000	716
2011-11-11	348	357	347	355	12,972,000	710
2011-11-10	344	351	341	346	15,298,000	692
2011-11-09	353	360	349	352	34,039,000	704
2011-11-08	336	342	335	337	7,316,000	674
2011-11-07	340	340	333	337	6,623,000	674
2011-11-04	337	341	336	338	9,189,000	676
2011-11-02	334	337	330	333	10,670,000	666
2011-11-01	332	342	329	336	13,637,000	672
2011-10-31	334	348	332	340	21,510,000	680
2011-10-28	330	330	325	328	12,105,000	656
2011-10-27	319	323	316	323	9,385,000	646
2011-10-26	311	318	309	315	7,478,000	630
2011-10-25	318	319	312	314	8,705,000	628
2011-10-24	312	317	311	314	6,753,000	628
2011-10-21	313	315	307	307	8,375,000	614
2011-10-20	319	319	308	312	13,146,000	624
2011-10-19	324	327	319	322	13,642,000	644
2011-10-18	314	326	313	324	10,383,000	648
2011-10-17	324	326	321	322	7,196,000	644
2011-10-14	322	327	319	321	14,352,000	642
2011-10-13	318	324	317	322	12,271,000	644
2011-10-12	308	315	304	313	26,320,000	626
2011-10-11	326	330	318	318	18,187,000	636
2011-10-07	318	318	306	314	19,820,000	628
2011-10-06	315	320	310	311	15,729,000	622
2011-10-05	324	326	309	312	15,565,000	624
2011-10-04	317	321	313	319	16,378,000	638
2011-10-03	326	330	318	326	16,784,000	652
2011-09-30	334	340	330	336	34,485,000	672
2011-09-29	312	327	311	327	30,315,000	654
2011-09-28	314	322	312	318	27,755,000	636
2011-09-27	314	315	303	309	19,846,000	618
2011-09-26	319	319	300	305	22,066,000	610
2011-09-22	318	324	314	319	23,480,000	638
2011-09-21	312	328	311	325	24,504,000	650
2011-09-20	317	322	313	316	17,088,000	632
2011-09-16	315	326	314	324	18,674,000	648
2011-09-15	311	313	307	309	19,162,000	618
2011-09-14	307	314	302	305	15,375,000	610
2011-09-13	306	310	300	307	19,535,000	614
2011-09-12	305	309	301	304	18,090,000	608
2011-09-09	319	320	309	313	18,994,000	626
2011-09-08	327	328	315	317	18,813,000	634
2011-09-07	326	328	317	321	28,354,000	642
2011-09-06	327	328	316	318	26,224,000	636
2011-09-05	342	343	333	335	20,264,000	670
2011-09-02	354	358	347	350	23,329,000	700
2011-09-01	345	359	344	359	38,612,000	718
2011-08-31	338	343	332	341	16,066,000	682
2011-08-30	335	342	335	338	16,211,000	676
2011-08-29	323	336	318	327	15,492,000	654
2011-08-26	315	327	314	325	16,101,000	650
2011-08-25	307	323	305	318	34,984,000	636
2011-08-24	324	324	300	303	34,630,000	606
2011-08-23	311	317	306	316	17,037,000	632
2011-08-22	317	320	304	307	19,568,000	614
2011-08-19	329	332	316	320	23,345,000	640
2011-08-18	348	349	338	341	13,910,000	682
2011-08-17	352	354	344	350	9,910,000	700
2011-08-16	355	357	352	355	8,036,000	710
2011-08-15	354	356	348	354	7,816,000	708
2011-08-12	351	358	345	347	14,899,000	694
2011-08-11	338	348	337	348	24,334,000	696
2011-08-10	355	361	343	346	18,378,000	692
2011-08-09	346	350	326	347	27,810,000	694
2011-08-08	360	364	350	355	18,064,000	710
2011-08-05	351	368	351	368	14,717,000	736
2011-08-04	380	381	371	375	15,488,000	750
2011-08-03	380	381	375	381	9,098,000	762
2011-08-02	383	389	382	385	7,242,000	770
2011-08-01	386	392	385	389	7,906,000	778
2011-07-29	384	385	381	384	10,693,000	768
2011-07-28	386	389	385	388	8,204,000	776
2011-07-27	394	395	391	392	7,081,000	784
2011-07-26	393	397	392	394	10,494,000	788
2011-07-25	390	392	388	391	5,174,000	782
2011-07-22	395	395	389	392	6,886,000	784
2011-07-21	388	393	388	391	9,959,000	782
2011-07-20	389	392	388	389	5,659,000	778
2011-07-19	385	388	383	386	10,928,000	772
2011-07-15	384	389	384	389	5,545,000	778
2011-07-14	383	390	381	386	12,173,000	772
2011-07-13	383	388	382	383	9,326,000	766
2011-07-12	386	393	384	387	20,617,000	774
2011-07-11	383	386	381	385	7,216,000	770
2011-07-08	389	389	386	388	7,928,000	776
2011-07-07	387	388	384	386	14,311,000	772
2011-07-06	382	390	381	389	14,995,000	778
2011-07-05	384	386	380	383	7,396,000	766
2011-07-04	387	388	384	386	11,936,000	772
2011-07-01	382	384	379	382	15,509,000	764
2011-06-30	385	386	376	379	22,672,000	758
2011-06-29	380	386	379	383	25,316,000	766
2011-06-28	375	380	374	378	30,342,000	756
2011-06-27	368	376	366	372	24,733,000	744
2011-06-24	364	370	364	369	16,647,000	738
2011-06-23	364	368	362	364	34,664,000	728
2011-06-22	341	353	341	352	31,886,000	704
2011-06-21	339	341	335	339	12,291,000	678
2011-06-20	340	345	329	334	24,380,000	668
2011-06-17	346	346	333	338	19,432,000	676
2011-06-16	347	351	342	345	15,651,000	690
2011-06-15	357	361	351	354	20,645,000	708
2011-06-14	349	352	344	349	16,228,000	698
2011-06-13	347	351	343	349	16,408,000	698
2011-06-10	358	363	352	353	19,538,000	706
2011-06-09	358	359	353	355	14,318,000	710
2011-06-08	366	368	357	362	14,792,000	724
2011-06-07	354	370	353	367	25,359,000	734
2011-06-06	359	361	353	356	18,037,000	712
2011-06-03	367	372	362	364	7,310,000	728
2011-06-02	362	368	362	365	16,810,000	730
2011-06-01	377	379	371	371	20,060,000	742
2011-05-31	367	380	365	379	37,585,000	758
2011-05-30	368	372	363	368	27,626,000	736
2011-05-27	362	373	359	366	24,333,000	732
2011-05-26	351	363	351	357	24,530,000	714
2011-05-25	354	356	346	348	19,962,000	696
2011-05-24	347	353	342	349	26,900,000	698
2011-05-23	354	358	347	350	22,253,000	700
2011-05-20	358	365	357	362	26,953,000	724
2011-05-19	362	365	357	359	17,296,000	718
2011-05-18	352	363	348	358	25,116,000	716
2011-05-17	352	355	347	355	22,987,000	710
2011-05-16	361	366	353	355	29,208,000	710
2011-05-13	371	371	363	367	28,370,000	734
2011-05-12	353	374	351	372	42,396,000	744
2011-05-11	354	366	351	358	38,312,000	716
2011-05-10	341	354	339	349	34,940,000	698
2011-05-09	346	346	340	341	10,497,000	682
2011-05-06	347	348	340	343	17,537,000	686
2011-05-02	350	359	348	355	20,490,000	710
2011-04-28	343	347	343	346	21,356,000	692
2011-04-27	341	346	340	342	16,173,000	684
2011-04-26	338	341	332	337	16,487,000	674
2011-04-25	345	349	339	340	17,726,000	680
2011-04-22	339	345	336	341	44,408,000	682
2011-04-21	334	335	328	334	23,425,000	668
2011-04-20	322	335	322	330	36,661,000	660
2011-04-19	317	329	315	324	41,191,000	648
2011-04-18	314	321	314	318	26,599,000	636
2011-04-15	310	330	308	317	83,110,000	634
2011-04-14	319	320	308	310	70,522,000	620
2011-04-13	290	297	288	292	28,155,000	584
2011-04-12	297	297	289	292	23,589,000	584
2011-04-11	301	304	299	301	15,535,000	602
2011-04-08	298	306	296	306	24,267,000	612
2011-04-07	316	318	305	306	20,816,000	612
2011-04-06	309	312	304	312	20,107,000	624
2011-04-05	308	312	304	307	13,875,000	614
2011-04-04	319	319	307	310	17,371,000	620
2011-04-01	327	329	317	318	21,528,000	636
2011-03-31	332	334	325	329	14,050,000	658
2011-03-30	327	335	325	332	16,409,000	664
2011-03-29	320	329	317	326	13,160,000	652
2011-03-28	314	325	314	324	15,941,000	648
2011-03-25	323	324	312	317	12,635,000	634
2011-03-24	328	330	317	320	16,466,000	640
2011-03-23	335	337	324	329	22,285,000	658
2011-03-22	339	343	333	340	21,687,000	680
2011-03-18	320	334	320	325	15,758,000	650
2011-03-17	300	322	296	314	22,732,000	628
2011-03-16	299	319	297	316	33,317,000	632
2011-03-15	300	302	240	286	52,426,000	572
2011-03-14	299	323	299	315	35,825,000	630
2011-03-11	348	352	345	347	20,994,000	694
2011-03-10	356	356	349	354	14,715,000	708
2011-03-09	359	365	357	359	13,650,000	718
2011-03-08	355	360	352	355	18,476,000	710
2011-03-07	363	364	358	359	15,131,000	718
2011-03-04	368	371	364	368	13,970,000	736
2011-03-03	360	366	358	363	18,889,000	726
2011-03-02	366	368	360	360	15,994,000	720
2011-03-01	368	376	368	374	14,211,000	748
2011-02-28	352	371	349	367	37,663,000	734
2011-02-25	354	360	353	358	21,187,000	716
2011-02-24	358	360	353	354	22,802,000	708
2011-02-23	359	368	358	363	15,754,000	726
2011-02-22	370	371	363	364	22,481,000	728
2011-02-21	370	375	365	375	14,743,000	750
2011-02-18	374	375	370	372	17,239,000	744
2011-02-17	382	383	372	372	25,865,000	744
2011-02-16	386	390	381	381	33,552,000	762
2011-02-15	380	391	376	390	27,199,000	780
2011-02-14	383	383	376	379	12,118,000	758
2011-02-10	374	381	370	376	24,199,000	752
2011-02-09	383	392	372	373	44,669,000	746
2011-02-08	389	392	383	391	27,107,000	782
2011-02-07	402	403	388	390	25,863,000	780
2011-02-04	403	406	400	401	12,316,000	802
2011-02-03	405	407	402	404	8,997,000	808
2011-02-02	401	407	399	404	17,320,000	808
2011-02-01	394	402	392	398	24,699,000	796
2011-01-31	380	390	378	386	12,334,000	772
2011-01-28	388	390	385	388	8,872,000	776
2011-01-27	390	393	387	391	13,486,000	782
2011-01-26	385	392	384	388	11,767,000	776
2011-01-25	385	390	382	387	14,619,000	774
2011-01-24	383	388	379	385	11,324,000	770
2011-01-21	398	398	379	384	22,355,000	768
2011-01-20	400	401	391	394	20,818,000	788
2011-01-19	405	406	400	403	7,964,000	806
2011-01-18	398	405	396	401	8,351,000	802
2011-01-17	402	405	398	399	6,419,000	798
2011-01-14	401	407	401	401	8,746,000	802
2011-01-13	407	408	401	403	12,416,000	806
2011-01-12	412	413	401	402	13,891,000	804
2011-01-11	402	413	401	409	20,477,000	818
2011-01-07	387	407	383	405	33,698,000	810
2011-01-06	390	391	385	386	16,717,000	772
2011-01-05	377	385	377	382	21,500,000	764
2011-01-04	372	378	372	377	9,379,000	754

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