1. HOME >
  2. 株価時系列 >
  3. 7202 >
  4. 2013年

7202 いすゞ自動車(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3066966965165411,914,0001,308
2013-12-2765766465066313,227,0001,326
2013-12-2663066363065125,894,0001,302
2013-12-256156236146228,397,0001,244
2013-12-246186236166189,115,0001,236
2013-12-2062262361161415,233,0001,228
2013-12-1962563162362516,426,0001,250
2013-12-1860261760161712,738,0001,234
2013-12-176136136016046,808,0001,208
2013-12-166126136026048,430,0001,208
2013-12-1361962161061116,296,0001,222
2013-12-1262062360961517,966,0001,230
2013-12-1163663662163011,198,0001,260
2013-12-1063264062963710,577,0001,274
2013-12-096356356226287,289,0001,256
2013-12-066136236136217,939,0001,242
2013-12-0561962461461711,493,0001,234
2013-12-0462363061662212,711,0001,244
2013-12-0364564662363419,236,0001,268
2013-12-0265265864164810,004,0001,296
2013-11-296576596496547,174,0001,308
2013-11-286626646546577,635,0001,314
2013-11-2764565864065310,785,0001,306
2013-11-2665766064564610,271,0001,292
2013-11-256636676586629,250,0001,324
2013-11-2266066965765913,516,0001,318
2013-11-2165165964865612,537,0001,312
2013-11-2065165464264611,277,0001,292
2013-11-1965465965065310,540,0001,306
2013-11-1864965864665113,788,0001,302
2013-11-1565065164064413,436,0001,288
2013-11-1461464561363727,185,0001,274
2013-11-1360061560061013,777,0001,220
2013-11-126016126016098,497,0001,218
2013-11-116086105966006,793,0001,200
2013-11-085956035936016,641,0001,202
2013-11-076146156006048,246,0001,208
2013-11-0659461359360512,255,0001,210
2013-11-055986025885948,372,0001,188
2013-11-016076105946019,528,0001,202
2013-10-316216236036089,360,0001,216
2013-10-306236266176226,495,0001,244
2013-10-296146206096185,804,0001,236
2013-10-286176236116239,561,0001,246
2013-10-2562562661461515,989,0001,230
2013-10-2462863762563712,084,0001,274
2013-10-236526526366377,746,0001,274
2013-10-226526526416475,359,0001,294
2013-10-216496586476537,162,0001,306
2013-10-186406446366427,093,0001,284
2013-10-176426486336407,339,0001,280
2013-10-166296396256338,254,0001,266
2013-10-156436446286319,133,0001,262
2013-10-1163964563363917,840,0001,278
2013-10-1061762561062312,067,0001,246
2013-10-0959161558961210,395,0001,224
2013-10-085916005905997,688,0001,198
2013-10-0760560759259711,224,0001,194
2013-10-046106156066099,936,0001,218
2013-10-0361662561061913,270,0001,238
2013-10-0263063361362114,286,0001,242
2013-10-0164765263163416,722,0001,268
2013-09-306536596466469,833,0001,292
2013-09-276746766686709,696,0001,340
2013-09-2665367265067211,096,0001,344
2013-09-256516606516587,311,0001,316
2013-09-2465366064565111,141,0001,302
2013-09-2068168567067111,244,0001,342
2013-09-1965967965967825,691,0001,356
2013-09-1863364262764014,621,0001,280
2013-09-1763263362362915,889,0001,258
2013-09-1361562961562218,042,0001,244
2013-09-1262362461161311,901,0001,226
2013-09-1160963360962825,277,0001,256
2013-09-1059759859059511,916,0001,190
2013-09-0960760758859714,007,0001,194
2013-09-0660360558759111,066,0001,182
2013-09-0561161259960214,012,0001,204
2013-09-0461361360060615,286,0001,212
2013-09-0362563161862115,041,0001,242
2013-09-0261661660761413,793,0001,228
2013-08-3061361659660122,272,0001,202
2013-08-2957759857559620,472,0001,192
2013-08-2857057756457114,410,0001,142
2013-08-2759560259059211,088,0001,184
2013-08-266106146006049,053,0001,208
2013-08-2359761059460317,807,0001,206
2013-08-2258960058058320,873,0001,166
2013-08-2161061758960129,267,0001,202
2013-08-2064264360261426,467,0001,228
2013-08-1966166364965411,241,0001,308
2013-08-166556726536638,666,0001,326
2013-08-156666796646668,834,0001,332
2013-08-146926936676839,618,0001,366
2013-08-1366467966367910,364,0001,358
2013-08-1266367264565512,902,0001,310
2013-08-0967568266767812,289,0001,356
2013-08-0868569165566223,912,0001,324
2013-08-0770170768869231,107,0001,384
2013-08-0674975173274611,197,0001,492
2013-08-0575876273473811,598,0001,476
2013-08-0273474672574510,925,0001,490
2013-08-0170070768370413,026,0001,408
2013-07-3172872869669713,610,0001,394
2013-07-307117457087399,931,0001,478
2013-07-2974575570270415,278,0001,408
2013-07-267747797627658,752,0001,530
2013-07-257998027947956,746,0001,590
2013-07-247978037908036,440,0001,606
2013-07-237988027937995,803,0001,598
2013-07-228058097938067,728,0001,612
2013-07-1981581576679515,771,0001,590
2013-07-188148158088126,578,0001,624
2013-07-178018158008158,756,0001,630
2013-07-168158188048087,772,0001,616
2013-07-1280181779980813,932,0001,616
2013-07-1179180578379912,297,0001,598
2013-07-1078980378380215,684,0001,604
2013-07-0979279278078815,880,0001,576
2013-07-0879880076276412,603,0001,528
2013-07-0575477675377613,707,0001,552
2013-07-047417537377439,507,0001,486
2013-07-0373375173275020,152,0001,500
2013-07-0270572470172412,167,0001,448
2013-07-0169369567969410,183,0001,388
2013-06-2867668866767915,385,0001,358
2013-06-2765166963766713,801,0001,334
2013-06-2666167064264315,247,0001,286
2013-06-2566366763064423,679,0001,288
2013-06-2468869266967312,605,0001,346
2013-06-2167268665467831,144,0001,356
2013-06-2073073870370422,760,0001,408
2013-06-197497607357449,626,0001,488
2013-06-1873474672773711,726,0001,474
2013-06-1771174170373711,313,0001,474
2013-06-1474174871972716,807,0001,454
2013-06-1374674870771518,560,0001,430
2013-06-1277377475277116,237,0001,542
2013-06-1179880977379314,641,0001,586
2013-06-1077780676380615,877,0001,612
2013-06-0774175270473322,992,0001,466
2013-06-0675879574677018,313,0001,540
2013-06-0578381877778827,520,0001,576
2013-06-0475877973077623,584,0001,552
2013-06-0377179976677324,021,0001,546
2013-05-3180680877577514,675,0001,550
2013-05-3078781077979516,320,0001,590
2013-05-2982983779881118,807,0001,622
2013-05-2876581675981127,559,0001,622
2013-05-2778080477377517,426,0001,550
2013-05-2484385477082327,390,0001,646
2013-05-2387788879379327,064,0001,586
2013-05-2287888886487715,315,0001,754
2013-05-2188790687488117,728,0001,762
2013-05-2089290387287316,789,0001,746
2013-05-1787989187187921,601,0001,758
2013-05-1688291884890148,170,0001,802
2013-05-1584087282687253,821,0001,744
2013-05-1473373471572211,260,0001,444
2013-05-1370271269071115,775,0001,422
2013-05-1067068466668312,669,0001,366
2013-05-096626676536547,467,0001,308
2013-05-086646726586598,787,0001,318
2013-05-076546646516639,139,0001,326
2013-05-026446496296339,573,0001,266
2013-05-016476556386548,434,0001,308
2013-04-3066566664764910,390,0001,298
2013-04-2666167166166513,686,0001,330
2013-04-256646646566597,568,0001,318
2013-04-2466066365466210,180,0001,324
2013-04-236436536416527,897,0001,304
2013-04-2264965764664710,688,0001,294
2013-04-196456456326417,371,0001,282
2013-04-1863764663263810,911,0001,276
2013-04-1763564663464414,245,0001,288
2013-04-1660663660662916,244,0001,258
2013-04-1562863361962611,607,0001,252
2013-04-1263263962663821,357,0001,276
2013-04-1162362761362718,709,0001,254
2013-04-1059261759261120,993,0001,222
2013-04-0959359658259012,345,0001,180
2013-04-0860060058258912,233,0001,178
2013-04-0559459957357721,330,0001,154
2013-04-0454856454056414,266,0001,128
2013-04-0354256353856211,081,0001,124
2013-04-0253554152153311,095,0001,066
2013-04-015545575435438,831,0001,086
2013-03-295675705535558,469,0001,110
2013-03-285745755585678,691,0001,134
2013-03-275795835765816,337,0001,162
2013-03-2658058357557910,313,0001,158
2013-03-255905915835876,653,0001,174
2013-03-225965965845848,453,0001,168
2013-03-2160060759359611,324,0001,192
2013-03-195805905795885,981,0001,176
2013-03-185885895755768,306,0001,152
2013-03-155975995865928,596,0001,184
2013-03-145915935845925,226,0001,184
2013-03-135855965845888,058,0001,176
2013-03-126086085885899,902,0001,178
2013-03-1161161460260410,983,0001,208
2013-03-0858860158460026,792,0001,200
2013-03-0757057756557211,859,0001,144
2013-03-065665695605649,186,0001,128
2013-03-055615655575627,898,0001,124
2013-03-045715725595617,596,0001,122
2013-03-015665725625647,985,0001,128
2013-02-2856057155957011,539,0001,140
2013-02-275605645535539,252,0001,106
2013-02-2655556755556110,586,0001,122
2013-02-2557857956556811,309,0001,136
2013-02-2255856355055912,112,0001,118
2013-02-2157557856256410,142,0001,128
2013-02-205805825735817,897,0001,162
2013-02-195725805685719,570,0001,142
2013-02-185895915775807,227,0001,160
2013-02-1558459257557912,066,0001,158
2013-02-1458659658459313,296,0001,186
2013-02-1357559857558821,313,0001,176
2013-02-1261161356957426,977,0001,148
2013-02-0862564161161518,322,0001,230
2013-02-0763764362363321,817,0001,266
2013-02-0661663461262817,867,0001,256
2013-02-0558461258359714,313,0001,194
2013-02-0459360558959812,895,0001,196
2013-02-0157958657558312,473,0001,166
2013-01-3155957955857317,477,0001,146
2013-01-3054755554355510,115,0001,110
2013-01-295375525375469,782,0001,092
2013-01-285505515405418,260,0001,082
2013-01-255505515455489,886,0001,096
2013-01-245275425255418,798,0001,082
2013-01-235335405295299,456,0001,058
2013-01-2254054653153811,343,0001,076
2013-01-215495495385417,771,0001,082
2013-01-185525535445509,796,0001,100
2013-01-175445485295399,047,0001,078
2013-01-165495505375388,524,0001,076
2013-01-1554855354455214,751,0001,104
2013-01-1155055153854113,555,0001,082
2013-01-1054555254054515,396,0001,090
2013-01-0950752950652511,951,0001,050
2013-01-0852052350351710,930,0001,034
2013-01-0754254852252613,216,0001,052
2013-01-0453154352653815,220,0001,076

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