7202 いすゞ自動車(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	492	513	492	511	16,424,000	1,022
2012-12-27	494	494	488	489	7,961,000	978
2012-12-26	485	491	483	487	11,806,000	974
2012-12-25	489	494	481	482	5,553,000	964
2012-12-21	492	497	478	480	10,997,000	960
2012-12-20	488	491	482	487	13,914,000	974
2012-12-19	500	504	489	490	14,500,000	980
2012-12-18	492	502	490	498	11,816,000	996
2012-12-17	497	498	491	494	8,060,000	988
2012-12-14	489	494	486	491	11,713,000	982
2012-12-13	487	497	483	494	10,886,000	988
2012-12-12	485	486	482	482	5,099,000	964
2012-12-11	482	485	480	481	6,125,000	962
2012-12-10	483	484	479	483	5,113,000	966
2012-12-07	482	485	479	480	5,666,000	960
2012-12-06	485	486	481	482	5,467,000	964
2012-12-05	478	485	477	481	7,187,000	962
2012-12-04	480	486	478	484	8,310,000	968
2012-12-03	485	487	480	482	8,901,000	964
2012-11-30	487	487	479	483	10,437,000	966
2012-11-29	475	485	475	485	10,557,000	970
2012-11-28	470	476	468	470	7,145,000	940
2012-11-27	470	474	463	473	9,559,000	946
2012-11-26	483	489	475	475	10,567,000	950
2012-11-22	484	487	477	478	9,199,000	956
2012-11-21	474	479	470	476	8,518,000	952
2012-11-20	473	473	465	467	6,181,000	934
2012-11-19	476	481	466	466	9,750,000	932
2012-11-16	451	472	446	469	18,272,000	938
2012-11-15	432	450	430	449	13,014,000	898
2012-11-14	436	436	427	429	6,383,000	858
2012-11-13	442	446	431	435	9,858,000	870
2012-11-12	443	445	438	439	9,736,000	878
2012-11-09	445	452	443	450	12,832,000	900
2012-11-08	438	454	435	448	24,970,000	896
2012-11-07	431	436	425	428	10,706,000	856
2012-11-06	431	431	425	428	7,175,000	856
2012-11-05	434	441	432	438	8,575,000	876
2012-11-02	433	436	430	432	9,235,000	864
2012-11-01	421	430	419	429	9,748,000	858
2012-10-31	414	425	412	422	13,702,000	844
2012-10-30	404	417	403	411	18,149,000	822
2012-10-29	405	408	401	404	8,186,000	808
2012-10-26	412	414	404	405	8,048,000	810
2012-10-25	407	414	407	414	6,370,000	828
2012-10-24	412	416	408	411	7,669,000	822
2012-10-23	419	422	413	416	9,452,000	832
2012-10-22	407	417	406	416	8,082,000	832
2012-10-19	410	419	409	415	10,365,000	830
2012-10-18	407	412	406	410	11,164,000	820
2012-10-17	402	407	398	404	8,319,000	808
2012-10-16	399	402	396	401	8,042,000	802
2012-10-15	382	394	380	394	12,515,000	788
2012-10-12	382	386	379	381	6,931,000	762
2012-10-11	372	382	371	381	8,038,000	762
2012-10-10	379	383	377	380	9,099,000	760
2012-10-09	391	393	386	387	7,571,000	774
2012-10-05	394	399	390	397	12,485,000	794
2012-10-04	381	396	381	394	14,406,000	788
2012-10-03	366	378	366	374	9,122,000	748
2012-10-02	376	376	368	369	4,343,000	738
2012-10-01	373	373	367	373	6,807,000	746
2012-09-28	377	381	373	377	8,208,000	754
2012-09-27	377	382	375	377	8,481,000	754
2012-09-26	383	385	379	380	6,737,000	760
2012-09-25	385	392	383	391	6,721,000	782
2012-09-24	390	392	387	390	6,785,000	780
2012-09-21	397	400	392	393	5,722,000	786
2012-09-20	400	407	397	397	7,049,000	794
2012-09-19	402	411	399	406	8,405,000	812
2012-09-18	408	409	401	401	7,400,000	802
2012-09-14	401	414	398	412	16,239,000	824
2012-09-13	385	396	383	393	10,763,000	786
2012-09-12	379	389	378	385	13,433,000	770
2012-09-11	386	388	376	379	10,179,000	758
2012-09-10	396	396	388	392	7,903,000	784
2012-09-07	400	401	394	398	14,236,000	796
2012-09-06	389	392	384	392	5,891,000	784
2012-09-05	395	396	387	388	7,101,000	776
2012-09-04	396	397	390	395	6,966,000	790
2012-09-03	399	404	392	394	8,027,000	788
2012-08-31	402	407	397	399	10,396,000	798
2012-08-30	410	411	403	405	5,743,000	810
2012-08-29	405	414	404	411	6,204,000	822
2012-08-28	410	413	402	405	5,919,000	810
2012-08-27	414	417	410	410	4,705,000	820
2012-08-24	410	412	407	409	4,131,000	818
2012-08-23	408	417	407	415	6,505,000	830
2012-08-22	418	418	409	414	11,418,000	828
2012-08-21	419	421	416	417	5,858,000	834
2012-08-20	420	423	414	416	5,632,000	832
2012-08-17	415	419	410	418	6,567,000	836
2012-08-16	396	412	395	410	10,712,000	820
2012-08-15	399	403	389	393	8,932,000	786
2012-08-14	409	414	393	397	14,107,000	794
2012-08-13	411	412	405	408	3,180,000	816
2012-08-10	416	420	407	411	5,452,000	822
2012-08-09	414	420	412	419	7,307,000	838
2012-08-08	423	424	412	415	7,092,000	830
2012-08-07	415	419	411	419	8,624,000	838
2012-08-06	400	416	399	414	13,568,000	828
2012-08-03	390	395	388	389	5,364,000	778
2012-08-02	397	404	397	398	4,882,000	796
2012-08-01	398	400	392	397	6,067,000	794
2012-07-31	398	406	395	403	7,321,000	806
2012-07-30	399	401	392	397	6,108,000	794
2012-07-27	396	397	389	394	7,765,000	788
2012-07-26	377	382	372	380	8,716,000	760
2012-07-25	377	378	367	370	9,279,000	740
2012-07-24	389	390	376	385	8,597,000	770
2012-07-23	398	401	391	393	6,882,000	786
2012-07-20	402	406	400	403	9,014,000	806
2012-07-19	402	404	397	402	8,806,000	804
2012-07-18	392	400	392	396	9,254,000	792
2012-07-17	400	402	388	389	8,937,000	778
2012-07-13	389	401	389	397	14,059,000	794
2012-07-12	405	405	391	392	16,220,000	784
2012-07-11	405	407	400	406	13,425,000	812
2012-07-10	421	422	408	410	8,884,000	820
2012-07-09	427	429	420	421	7,620,000	842
2012-07-06	431	436	427	430	11,608,000	860
2012-07-05	421	432	420	430	9,581,000	860
2012-07-04	423	424	418	423	4,955,000	846
2012-07-03	418	420	416	418	6,525,000	836
2012-07-02	427	429	417	419	7,797,000	838
2012-06-29	412	424	410	423	9,246,000	846
2012-06-28	407	415	404	412	10,285,000	824
2012-06-27	397	401	393	399	6,141,000	798
2012-06-26	400	404	392	396	10,552,000	792
2012-06-25	413	413	405	405	6,894,000	810
2012-06-22	408	411	406	408	8,624,000	816
2012-06-21	412	415	407	413	16,216,000	826
2012-06-20	419	419	408	412	12,573,000	824
2012-06-19	419	422	412	414	7,122,000	828
2012-06-18	419	423	415	422	10,970,000	844
2012-06-15	413	416	406	408	9,817,000	816
2012-06-14	413	415	410	410	7,934,000	820
2012-06-13	416	418	411	416	8,016,000	832
2012-06-12	407	416	405	414	7,868,000	828
2012-06-11	413	424	412	416	12,214,000	832
2012-06-08	409	409	398	402	13,471,000	804
2012-06-07	411	413	405	408	6,932,000	816
2012-06-06	396	405	390	403	10,837,000	806
2012-06-05	382	390	381	388	11,514,000	776
2012-06-04	380	386	378	380	14,623,000	760
2012-06-01	411	413	395	398	11,538,000	796
2012-05-31	412	421	409	419	11,849,000	838
2012-05-30	417	422	409	420	15,280,000	840
2012-05-29	410	412	399	412	8,427,000	824
2012-05-28	414	414	406	410	5,557,000	820
2012-05-25	412	415	409	411	7,844,000	822
2012-05-24	413	418	407	411	11,309,000	822
2012-05-23	420	420	410	412	11,183,000	824
2012-05-22	416	420	413	416	11,031,000	832
2012-05-21	407	413	406	407	9,930,000	814
2012-05-18	420	421	409	413	12,644,000	826
2012-05-17	416	432	410	430	16,191,000	860
2012-05-16	438	440	416	421	16,975,000	842
2012-05-15	448	450	425	440	21,934,000	880
2012-05-14	466	468	453	456	16,818,000	912
2012-05-11	453	469	453	464	19,553,000	928
2012-05-10	441	453	436	445	9,288,000	890
2012-05-09	442	444	434	440	10,735,000	880
2012-05-08	442	449	441	448	9,325,000	896
2012-05-07	448	451	437	438	8,205,000	876
2012-05-02	463	465	458	458	7,098,000	916
2012-05-01	462	467	457	458	10,704,000	916
2012-04-27	461	472	453	459	12,262,000	918
2012-04-26	467	468	461	463	5,308,000	926
2012-04-25	464	466	461	464	5,458,000	928
2012-04-24	456	461	455	457	7,207,000	914
2012-04-23	470	471	459	462	8,514,000	924
2012-04-20	471	472	464	471	9,436,000	942
2012-04-19	458	473	457	464	10,782,000	928
2012-04-18	447	462	446	461	14,117,000	922
2012-04-17	447	450	436	438	13,755,000	876
2012-04-16	456	457	444	446	9,615,000	892
2012-04-13	464	468	462	464	9,932,000	928
2012-04-12	458	464	455	462	8,010,000	924
2012-04-11	455	457	451	454	13,809,000	908
2012-04-10	465	481	461	463	15,582,000	926
2012-04-09	457	461	456	457	7,751,000	914
2012-04-06	466	470	461	464	8,239,000	928
2012-04-05	466	476	457	474	11,365,000	948
2012-04-04	486	490	474	474	10,890,000	948
2012-04-03	486	489	483	486	6,754,000	972
2012-04-02	488	492	487	488	8,148,000	976
2012-03-30	484	489	481	485	7,125,000	970
2012-03-29	487	489	483	485	7,756,000	970
2012-03-28	482	491	481	489	8,953,000	978
2012-03-27	480	482	479	482	7,617,000	964
2012-03-26	482	484	475	476	9,881,000	952
2012-03-23	480	483	477	478	7,741,000	956
2012-03-22	476	488	475	486	14,722,000	972
2012-03-21	476	477	472	475	6,846,000	950
2012-03-19	473	480	471	479	9,072,000	958
2012-03-16	470	471	467	470	8,022,000	940
2012-03-15	474	477	469	473	10,082,000	946
2012-03-14	468	473	465	471	9,639,000	942
2012-03-13	464	466	458	460	13,211,000	920
2012-03-12	466	468	460	461	14,109,000	922
2012-03-09	461	467	458	462	24,046,000	924
2012-03-08	452	456	448	456	11,840,000	912
2012-03-07	441	448	440	447	12,291,000	894
2012-03-06	458	460	444	449	14,899,000	898
2012-03-05	460	464	454	456	12,124,000	912
2012-03-02	467	468	454	456	19,532,000	912
2012-03-01	459	471	456	460	19,166,000	920
2012-02-29	454	465	453	458	22,978,000	916
2012-02-28	441	455	441	453	33,669,000	906
2012-02-27	437	442	436	439	16,347,000	878
2012-02-24	438	441	435	438	8,551,000	876
2012-02-23	443	443	438	439	9,258,000	878
2012-02-22	430	444	429	443	12,006,000	886
2012-02-21	432	435	424	430	9,491,000	860
2012-02-20	438	442	430	432	10,492,000	864
2012-02-17	433	437	429	431	16,599,000	862
2012-02-16	433	433	422	422	15,347,000	844
2012-02-15	421	437	420	433	21,126,000	866
2012-02-14	412	422	412	420	13,595,000	840
2012-02-13	408	416	406	415	11,264,000	830
2012-02-10	415	417	407	409	11,346,000	818
2012-02-09	395	413	395	413	27,889,000	826
2012-02-08	395	399	392	399	9,547,000	798
2012-02-07	399	400	395	395	10,086,000	790
2012-02-06	394	398	393	396	9,754,000	792
2012-02-03	392	393	387	390	7,125,000	780
2012-02-02	394	395	391	392	3,770,000	784
2012-02-01	387	394	385	389	8,657,000	778
2012-01-31	385	392	385	386	9,381,000	772
2012-01-30	387	390	385	386	10,269,000	772
2012-01-27	392	395	391	393	9,231,000	786
2012-01-26	390	394	389	390	9,409,000	780
2012-01-25	380	391	379	388	16,626,000	776
2012-01-24	381	382	376	378	8,132,000	756
2012-01-23	380	382	376	381	5,529,000	762
2012-01-20	384	385	372	379	14,051,000	758
2012-01-19	381	386	378	379	8,500,000	758
2012-01-18	378	380	374	379	9,143,000	758
2012-01-17	376	382	374	380	11,003,000	760
2012-01-16	374	375	368	374	6,933,000	748
2012-01-13	374	378	373	374	9,655,000	748
2012-01-12	371	372	367	369	5,125,000	738
2012-01-11	370	372	367	371	5,896,000	742
2012-01-10	371	373	368	368	6,619,000	736
2012-01-06	367	370	363	367	11,070,000	734
2012-01-05	367	373	366	370	9,869,000	740
2012-01-04	360	367	359	364	9,511,000	728

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