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
