1. HOME >
  2. 株価時系列 >
  3. 7202 >
  4. 2011年

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
2011-12-303573593543565,584,000712
2011-12-293553623533608,232,000720
2011-12-283513583503578,918,000714
2011-12-273533543483505,661,000700
2011-12-263573583533533,408,000706
2011-12-223543563503524,321,000704
2011-12-2135435835335512,057,000710
2011-12-203483533473518,052,000702
2011-12-193493533453479,473,000694
2011-12-1634234934234813,397,000696
2011-12-1534434733934010,192,000680
2011-12-143463493423447,837,000688
2011-12-133423483413488,075,000696
2011-12-123543543483498,913,000698
2011-12-0934335134334714,868,000694
2011-12-0835335434634912,367,000698
2011-12-0735635935435711,497,000714
2011-12-0635335634735211,469,000704
2011-12-053613633573575,527,000714
2011-12-023553603533598,282,000718
2011-12-013623643583598,295,000718
2011-11-303583603513549,270,000708
2011-11-293533573513558,801,000710
2011-11-283453513443499,945,000698
2011-11-2533734233533813,725,000676
2011-11-2433334633233911,888,000678
2011-11-2233334033133918,484,000678
2011-11-2133834133333711,771,000674
2011-11-1834734733834420,397,000688
2011-11-1734935434435216,457,000704
2011-11-1635635734835116,608,000702
2011-11-1535736435435513,197,000710
2011-11-1436036335535820,700,000716
2011-11-1134835734735512,972,000710
2011-11-1034435134134615,298,000692
2011-11-0935336034935234,039,000704
2011-11-083363423353377,316,000674
2011-11-073403403333376,623,000674
2011-11-043373413363389,189,000676
2011-11-0233433733033310,670,000666
2011-11-0133234232933613,637,000672
2011-10-3133434833234021,510,000680
2011-10-2833033032532812,105,000656
2011-10-273193233163239,385,000646
2011-10-263113183093157,478,000630
2011-10-253183193123148,705,000628
2011-10-243123173113146,753,000628
2011-10-213133153073078,375,000614
2011-10-2031931930831213,146,000624
2011-10-1932432731932213,642,000644
2011-10-1831432631332410,383,000648
2011-10-173243263213227,196,000644
2011-10-1432232731932114,352,000642
2011-10-1331832431732212,271,000644
2011-10-1230831530431326,320,000626
2011-10-1132633031831818,187,000636
2011-10-0731831830631419,820,000628
2011-10-0631532031031115,729,000622
2011-10-0532432630931215,565,000624
2011-10-0431732131331916,378,000638
2011-10-0332633031832616,784,000652
2011-09-3033434033033634,485,000672
2011-09-2931232731132730,315,000654
2011-09-2831432231231827,755,000636
2011-09-2731431530330919,846,000618
2011-09-2631931930030522,066,000610
2011-09-2231832431431923,480,000638
2011-09-2131232831132524,504,000650
2011-09-2031732231331617,088,000632
2011-09-1631532631432418,674,000648
2011-09-1531131330730919,162,000618
2011-09-1430731430230515,375,000610
2011-09-1330631030030719,535,000614
2011-09-1230530930130418,090,000608
2011-09-0931932030931318,994,000626
2011-09-0832732831531718,813,000634
2011-09-0732632831732128,354,000642
2011-09-0632732831631826,224,000636
2011-09-0534234333333520,264,000670
2011-09-0235435834735023,329,000700
2011-09-0134535934435938,612,000718
2011-08-3133834333234116,066,000682
2011-08-3033534233533816,211,000676
2011-08-2932333631832715,492,000654
2011-08-2631532731432516,101,000650
2011-08-2530732330531834,984,000636
2011-08-2432432430030334,630,000606
2011-08-2331131730631617,037,000632
2011-08-2231732030430719,568,000614
2011-08-1932933231632023,345,000640
2011-08-1834834933834113,910,000682
2011-08-173523543443509,910,000700
2011-08-163553573523558,036,000710
2011-08-153543563483547,816,000708
2011-08-1235135834534714,899,000694
2011-08-1133834833734824,334,000696
2011-08-1035536134334618,378,000692
2011-08-0934635032634727,810,000694
2011-08-0836036435035518,064,000710
2011-08-0535136835136814,717,000736
2011-08-0438038137137515,488,000750
2011-08-033803813753819,098,000762
2011-08-023833893823857,242,000770
2011-08-013863923853897,906,000778
2011-07-2938438538138410,693,000768
2011-07-283863893853888,204,000776
2011-07-273943953913927,081,000784
2011-07-2639339739239410,494,000788
2011-07-253903923883915,174,000782
2011-07-223953953893926,886,000784
2011-07-213883933883919,959,000782
2011-07-203893923883895,659,000778
2011-07-1938538838338610,928,000772
2011-07-153843893843895,545,000778
2011-07-1438339038138612,173,000772
2011-07-133833883823839,326,000766
2011-07-1238639338438720,617,000774
2011-07-113833863813857,216,000770
2011-07-083893893863887,928,000776
2011-07-0738738838438614,311,000772
2011-07-0638239038138914,995,000778
2011-07-053843863803837,396,000766
2011-07-0438738838438611,936,000772
2011-07-0138238437938215,509,000764
2011-06-3038538637637922,672,000758
2011-06-2938038637938325,316,000766
2011-06-2837538037437830,342,000756
2011-06-2736837636637224,733,000744
2011-06-2436437036436916,647,000738
2011-06-2336436836236434,664,000728
2011-06-2234135334135231,886,000704
2011-06-2133934133533912,291,000678
2011-06-2034034532933424,380,000668
2011-06-1734634633333819,432,000676
2011-06-1634735134234515,651,000690
2011-06-1535736135135420,645,000708
2011-06-1434935234434916,228,000698
2011-06-1334735134334916,408,000698
2011-06-1035836335235319,538,000706
2011-06-0935835935335514,318,000710
2011-06-0836636835736214,792,000724
2011-06-0735437035336725,359,000734
2011-06-0635936135335618,037,000712
2011-06-033673723623647,310,000728
2011-06-0236236836236516,810,000730
2011-06-0137737937137120,060,000742
2011-05-3136738036537937,585,000758
2011-05-3036837236336827,626,000736
2011-05-2736237335936624,333,000732
2011-05-2635136335135724,530,000714
2011-05-2535435634634819,962,000696
2011-05-2434735334234926,900,000698
2011-05-2335435834735022,253,000700
2011-05-2035836535736226,953,000724
2011-05-1936236535735917,296,000718
2011-05-1835236334835825,116,000716
2011-05-1735235534735522,987,000710
2011-05-1636136635335529,208,000710
2011-05-1337137136336728,370,000734
2011-05-1235337435137242,396,000744
2011-05-1135436635135838,312,000716
2011-05-1034135433934934,940,000698
2011-05-0934634634034110,497,000682
2011-05-0634734834034317,537,000686
2011-05-0235035934835520,490,000710
2011-04-2834334734334621,356,000692
2011-04-2734134634034216,173,000684
2011-04-2633834133233716,487,000674
2011-04-2534534933934017,726,000680
2011-04-2233934533634144,408,000682
2011-04-2133433532833423,425,000668
2011-04-2032233532233036,661,000660
2011-04-1931732931532441,191,000648
2011-04-1831432131431826,599,000636
2011-04-1531033030831783,110,000634
2011-04-1431932030831070,522,000620
2011-04-1329029728829228,155,000584
2011-04-1229729728929223,589,000584
2011-04-1130130429930115,535,000602
2011-04-0829830629630624,267,000612
2011-04-0731631830530620,816,000612
2011-04-0630931230431220,107,000624
2011-04-0530831230430713,875,000614
2011-04-0431931930731017,371,000620
2011-04-0132732931731821,528,000636
2011-03-3133233432532914,050,000658
2011-03-3032733532533216,409,000664
2011-03-2932032931732613,160,000652
2011-03-2831432531432415,941,000648
2011-03-2532332431231712,635,000634
2011-03-2432833031732016,466,000640
2011-03-2333533732432922,285,000658
2011-03-2233934333334021,687,000680
2011-03-1832033432032515,758,000650
2011-03-1730032229631422,732,000628
2011-03-1629931929731633,317,000632
2011-03-1530030224028652,426,000572
2011-03-1429932329931535,825,000630
2011-03-1134835234534720,994,000694
2011-03-1035635634935414,715,000708
2011-03-0935936535735913,650,000718
2011-03-0835536035235518,476,000710
2011-03-0736336435835915,131,000718
2011-03-0436837136436813,970,000736
2011-03-0336036635836318,889,000726
2011-03-0236636836036015,994,000720
2011-03-0136837636837414,211,000748
2011-02-2835237134936737,663,000734
2011-02-2535436035335821,187,000716
2011-02-2435836035335422,802,000708
2011-02-2335936835836315,754,000726
2011-02-2237037136336422,481,000728
2011-02-2137037536537514,743,000750
2011-02-1837437537037217,239,000744
2011-02-1738238337237225,865,000744
2011-02-1638639038138133,552,000762
2011-02-1538039137639027,199,000780
2011-02-1438338337637912,118,000758
2011-02-1037438137037624,199,000752
2011-02-0938339237237344,669,000746
2011-02-0838939238339127,107,000782
2011-02-0740240338839025,863,000780
2011-02-0440340640040112,316,000802
2011-02-034054074024048,997,000808
2011-02-0240140739940417,320,000808
2011-02-0139440239239824,699,000796
2011-01-3138039037838612,334,000772
2011-01-283883903853888,872,000776
2011-01-2739039338739113,486,000782
2011-01-2638539238438811,767,000776
2011-01-2538539038238714,619,000774
2011-01-2438338837938511,324,000770
2011-01-2139839837938422,355,000768
2011-01-2040040139139420,818,000788
2011-01-194054064004037,964,000806
2011-01-183984053964018,351,000802
2011-01-174024053983996,419,000798
2011-01-144014074014018,746,000802
2011-01-1340740840140312,416,000806
2011-01-1241241340140213,891,000804
2011-01-1140241340140920,477,000818
2011-01-0738740738340533,698,000810
2011-01-0639039138538616,717,000772
2011-01-0537738537738221,500,000764
2011-01-043723783723779,379,000754

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