1. HOME >
  2. 株価時系列 >
  3. 7202 >
  4. 2016年

7202 いすゞ自動車(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4801,4891,469.51,4812,266,4001,481
2016-12-291,5001,503.51,4811,490.52,080,6001,490.50
2016-12-281,5081,5241,5041,520.51,821,3001,520.50
2016-12-271,4891,5091,4851,5082,618,0001,508
2016-12-261,5141,514.51,4901,4942,108,0001,494
2016-12-221,521.51,527.51,4971,517.52,562,9001,517.50
2016-12-211,5201,527.51,5061,512.52,709,4001,512.50
2016-12-201,516.51,5191,499.51,5143,001,6001,514
2016-12-191,5111,518.51,5031,516.52,573,7001,516.50
2016-12-161,5181,5341,510.51,520.53,845,3001,520.50
2016-12-151,5251,546.51,4971,5033,033,9001,503
2016-12-141,5091,514.51,489.51,5052,611,4001,505
2016-12-131,477.51,502.51,4711,5023,174,6001,502
2016-12-121,5131,5451,491.51,505.53,182,6001,505.50
2016-12-091,498.51,5031,4721,493.54,951,5001,493.50
2016-12-081,478.51,492.51,467.51,483.53,878,9001,483.50
2016-12-071,449.51,478.51,440.51,4633,422,7001,463
2016-12-061,419.51,446.51,4151,442.56,543,3001,442.50
2016-12-051,360.51,401.51,360.51,3934,955,0001,393
2016-12-021,375.51,385.51,359.51,3703,431,7001,370
2016-12-011,3801,4121,3761,3845,205,3001,384
2016-11-301,3371,3601,332.51,3493,538,4001,349
2016-11-291,334.51,342.51,3231,3292,808,7001,329
2016-11-281,3241,3431,3201,3352,810,7001,335
2016-11-251,2991,3551,2991,3394,905,1001,339
2016-11-241,2951,3191,2831,2994,645,1001,299
2016-11-221,2551,2691,240.51,2664,487,2001,266
2016-11-211,2791,2851,254.51,260.55,579,3001,260.50
2016-11-181,311.51,3181,279.51,283.55,105,5001,283.50
2016-11-171,3111,3121,285.51,298.53,967,1001,298.50
2016-11-161,3251,337.51,3211,3292,933,8001,329
2016-11-151,315.51,329.51,298.51,3112,724,0001,311
2016-11-141,2951,341.51,286.51,325.53,326,3001,325.50
2016-11-111,2951,3311,274.51,2825,733,1001,282
2016-11-101,2911,293.51,2511,269.55,662,5001,269.50
2016-11-091,284.51,2991,157.51,171.58,628,6001,171.50
2016-11-081,2151,271.51,213.51,265.55,276,4001,265.50
2016-11-071,2751,276.51,2341,256.54,859,4001,256.50
2016-11-041,2311,252.51,2311,2504,591,5001,250
2016-11-021,2811,2881,268.51,2791,865,1001,279
2016-11-011,292.51,299.51,2851,299.51,905,0001,299.50
2016-10-311,2731,299.51,267.51,299.52,758,0001,299.50
2016-10-281,3001,306.51,269.51,2863,295,7001,286
2016-10-271,280.51,2861,2721,2772,004,7001,277
2016-10-261,278.51,2881,2661,276.52,466,5001,276.50
2016-10-251,263.51,284.51,260.51,2792,675,9001,279
2016-10-241,247.51,2601,245.51,254.52,470,2001,254.50
2016-10-211,2411,2551,2361,240.52,359,3001,240.50
2016-10-201,2131,233.51,205.51,2332,815,5001,233
2016-10-191,2041,2131,195.51,206.52,260,9001,206.50
2016-10-171,1741,199.51,1731,1892,580,7001,189
2016-10-131,229.51,2341,1791,1844,497,2001,184
2016-10-121,2081,230.51,203.51,2092,292,0001,209
2016-10-111,2371,251.51,2201,2214,144,0001,221
2016-10-071,233.51,253.51,2291,253.52,275,1001,253.50
2016-10-061,2341,2551,226.51,2292,954,4001,229
2016-10-051,1961,226.51,1941,216.53,214,8001,216.50
2016-10-041,204.51,206.51,1841,1892,859,7001,189
2016-10-031,194.51,204.51,1851,193.52,234,6001,193.50
2016-09-301,1701,1841,166.51,179.52,804,1001,179.50
2016-09-291,1911,213.51,190.51,2052,423,5001,205
2016-09-281,178.51,193.51,1741,1822,379,3001,182
2016-09-271,188.51,2221,1801,2222,358,0001,222
2016-09-261,247.51,253.51,212.51,216.52,193,1001,216.50
2016-09-231,250.51,2571,2331,249.51,861,4001,249.50
2016-09-211,219.51,2581,206.51,256.53,230,8001,256.50
2016-09-201,2041,232.51,200.51,2243,153,0001,224
2016-09-161,2031,230.51,2021,226.53,489,6001,226.50
2016-09-151,258.51,2591,1881,201.56,601,1001,201.50
2016-09-141,2731,276.51,263.51,2702,479,9001,270
2016-09-131,2861,2951,271.51,2862,364,8001,286
2016-09-121,2771,293.51,2671,280.53,861,1001,280.50
2016-09-091,311.51,316.51,281.51,2913,855,2001,291
2016-09-081,233.51,2891,2251,285.57,614,2001,285.50
2016-09-071,209.51,219.51,202.51,2182,312,6001,218
2016-09-061,2111,2381,2091,2332,389,6001,233
2016-09-051,2241,228.51,213.51,2152,185,6001,215
2016-09-021,1881,211.51,1791,209.54,120,9001,209.50
2016-09-011,191.51,2031,181.51,188.53,936,7001,188.50
2016-08-311,222.51,2231,1891,190.54,416,0001,190.50
2016-08-301,207.51,221.51,2051,2101,907,5001,210
2016-08-291,2201,222.51,2081,2132,768,1001,213
2016-08-261,2011,204.51,180.51,1902,345,0001,190
2016-08-251,2211,227.51,1981,2012,485,1001,201
2016-08-241,2141,2341,2141,223.52,129,2001,223.50
2016-08-231,215.51,2161,1941,195.52,198,5001,195.50
2016-08-221,2301,235.51,215.51,225.52,104,5001,225.50
2016-08-191,231.51,245.51,224.51,233.52,563,0001,233.50
2016-08-181,224.51,2471,222.51,222.52,051,3001,222.50
2016-08-171,2081,2361,2031,2351,770,2001,235
2016-08-161,2401,2441,210.51,210.52,259,7001,210.50
2016-08-151,254.51,258.51,2331,2361,670,3001,236
2016-08-121,244.51,2581,2391,2561,622,8001,256
2016-08-101,2621,2691,2371,238.52,277,5001,238.50
2016-08-091,2391,249.51,2311,248.52,898,4001,248.50
2016-08-081,212.51,248.51,212.51,243.53,688,1001,243.50
2016-08-051,2061,2511,2061,211.56,485,6001,211.50
2016-08-041,2851,3041,262.51,2933,854,7001,293
2016-08-031,233.51,3151,2251,281.56,069,3001,281.50
2016-08-021,3001,308.51,284.51,284.52,910,8001,284.50
2016-08-011,311.51,3431,297.51,3282,539,7001,328
2016-07-291,319.51,3501,288.51,3496,472,6001,349
2016-07-281,333.51,358.51,328.51,3442,368,5001,344
2016-07-271,3291,3611,3241,340.53,279,9001,340.50
2016-07-261,3231,328.51,294.51,3063,030,2001,306
2016-07-251,331.51,3621,329.51,3332,972,4001,333
2016-07-221,3241,3451,3061,3263,187,7001,326
2016-07-211,3551,362.51,3391,3523,046,9001,352
2016-07-201,3241,3441,317.51,336.53,098,9001,336.50
2016-07-191,3191,3311,293.51,327.53,939,9001,327.50
2016-07-151,3221,336.51,295.51,308.55,610,7001,308.50
2016-07-141,3041,3131,2611,3106,073,3001,310
2016-07-131,3451,3451,312.51,316.54,673,0001,316.50
2016-07-121,3201,357.51,284.51,289.58,032,1001,289.50
2016-07-111,2661,305.51,2631,292.52,928,2001,292.50
2016-07-081,2571,2731,2301,2324,011,1001,232
2016-07-071,260.51,279.51,244.51,249.53,515,4001,249.50
2016-07-061,2851,2941,2541,2734,574,3001,273
2016-07-051,329.51,3321,2981,322.53,820,6001,322.50
2016-07-041,261.51,305.51,256.51,3014,513,7001,301
2016-07-011,2531,293.51,249.51,2744,864,6001,274
2016-06-301,2501,2741,236.51,248.55,663,8001,248.50
2016-06-291,2341,2421,1941,2325,101,6001,232
2016-06-281,1921,2191,1761,2045,077,4001,204
2016-06-271,2561,2591,2001,218.56,121,6001,218.50
2016-06-241,3731,3791,232.51,2517,394,1001,251
2016-06-231,3391,367.51,325.51,3624,688,5001,362
2016-06-221,316.51,3491,310.51,3334,786,2001,333
2016-06-211,2721,323.51,263.51,319.54,490,9001,319.50
2016-06-201,2721,307.51,263.51,293.54,002,0001,293.50
2016-06-171,256.51,2731,2441,249.54,239,3001,249.50
2016-06-161,279.51,280.51,2281,234.55,099,3001,234.50
2016-06-151,2721,307.51,2581,294.54,402,8001,294.50
2016-06-141,267.51,277.51,247.51,260.53,442,6001,260.50
2016-06-131,2851,2931,271.51,2754,129,9001,275
2016-06-101,292.51,307.51,2871,301.53,948,9001,301.50
2016-06-091,3081,325.51,299.51,308.54,727,8001,308.50
2016-06-081,287.51,3101,280.51,304.54,507,3001,304.50
2016-06-071,295.51,2971,2721,2764,005,9001,276
2016-06-061,245.51,293.51,241.51,2903,759,3001,290
2016-06-031,2791,3021,2761,284.52,704,2001,284.50
2016-06-021,2901,294.51,271.51,2744,093,3001,274
2016-06-011,324.51,3291,2981,3054,169,3001,305
2016-05-311,294.51,338.51,2941,3365,373,2001,336
2016-05-301,2951,3011,2831,293.53,854,1001,293.50
2016-05-271,278.51,287.51,263.51,275.53,505,0001,275.50
2016-05-261,2781,288.51,262.51,2633,181,2001,263
2016-05-251,2631,2801,252.51,2545,122,3001,254
2016-05-241,2401,2601,2331,243.55,867,3001,243.50
2016-05-231,2041,2131,181.51,2102,431,6001,210
2016-05-201,181.51,214.51,1691,2094,439,2001,209
2016-05-191,2021,206.51,1781,188.52,910,4001,188.50
2016-05-181,2091,210.51,1741,189.53,861,7001,189.50
2016-05-171,2041,2171,191.51,2113,424,3001,211
2016-05-161,184.51,2051,176.51,2044,981,0001,204
2016-05-131,237.51,2391,185.51,1875,782,0001,187
2016-05-121,230.51,2451,186.51,236.57,721,3001,236.50
2016-05-111,1971,2071,1631,170.54,604,9001,170.50
2016-05-101,133.51,168.51,1311,1624,921,2001,162
2016-05-091,1231,135.51,108.51,1232,961,8001,123
2016-05-061,1501,161.51,1151,1223,721,2001,122
2016-05-021,133.51,146.51,116.51,123.54,815,6001,123.50
2016-04-281,2521,273.51,170.51,195.56,906,9001,195.50
2016-04-271,2901,2941,259.51,2653,362,1001,265
2016-04-261,293.51,297.51,274.51,289.54,382,9001,289.50
2016-04-251,3021,3111,2851,2944,626,2001,294
2016-04-221,2501,293.51,2461,292.55,123,3001,292.50
2016-04-211,2241,2671,218.51,2625,172,0001,262
2016-04-201,2201,2261,189.51,1933,728,2001,193
2016-04-191,1871,216.51,178.51,211.53,028,8001,211.50
2016-04-181,126.51,1571,1181,143.54,082,5001,143.50
2016-04-151,160.51,1931,1601,173.52,530,3001,173.50
2016-04-141,157.51,183.51,146.51,180.52,896,5001,180.50
2016-04-131,1081,153.51,1041,1474,321,2001,147
2016-04-121,049.51,0931,0471,0842,490,6001,084
2016-04-111,0581,062.51,0321,055.53,341,4001,055.50
2016-04-081,0281,082.51,013.51,0674,039,7001,067
2016-04-071,0471,0641,0331,046.52,721,1001,046.50
2016-04-061,0521,073.51,0471,053.52,377,5001,053.50
2016-04-051,075.51,087.51,049.51,051.53,635,2001,051.50
2016-04-041,095.51,1051,080.51,090.52,609,4001,090.50
2016-04-011,156.51,159.51,1001,1033,874,5001,103
2016-03-311,1701,1841,161.51,1623,653,8001,162
2016-03-301,1921,200.51,166.51,166.52,909,6001,166.50
2016-03-291,195.51,2041,1841,1922,343,0001,192
2016-03-281,209.51,218.51,192.51,2162,819,1001,216
2016-03-251,1731,209.51,1551,208.52,721,9001,208.50
2016-03-241,182.51,1891,1611,1803,529,8001,180
2016-03-231,1731,194.51,1721,1833,416,2001,183
2016-03-221,164.51,191.51,1541,170.53,080,4001,170.50
2016-03-181,158.51,165.51,119.51,134.54,042,6001,134.50
2016-03-171,1741,192.51,1571,165.52,975,1001,165.50
2016-03-161,1651,177.51,1591,167.52,014,3001,167.50
2016-03-151,194.51,199.51,173.51,1782,292,1001,178
2016-03-141,189.51,212.51,1881,1993,110,2001,199
2016-03-111,164.51,175.51,137.51,172.55,013,3001,172.50
2016-03-101,1581,1731,142.51,165.53,599,5001,165.50
2016-03-091,1351,150.51,1221,146.53,275,0001,146.50
2016-03-081,1571,1631,1291,1433,833,7001,143
2016-03-071,179.51,1841,151.51,166.54,816,6001,166.50
2016-03-041,171.51,184.51,1541,1793,442,5001,179
2016-03-031,1561,184.51,1561,181.55,470,2001,181.50
2016-03-021,1441,195.51,1311,1796,192,4001,179
2016-03-011,1091,111.51,0711,0954,579,1001,095
2016-02-291,1501,1651,1301,1304,243,9001,130
2016-02-261,1301,147.51,1201,121.52,964,2001,121.50
2016-02-251,1111,1251,085.51,116.55,217,5001,116.50
2016-02-241,1231,126.51,0951,111.53,509,6001,111.50
2016-02-231,149.51,157.51,131.51,137.53,412,9001,137.50
2016-02-221,1311,141.51,1181,137.53,735,9001,137.50
2016-02-191,1281,146.51,104.51,1394,490,8001,139
2016-02-181,159.51,162.51,1281,1404,889,2001,140
2016-02-171,1171,1401,107.51,123.55,157,8001,123.50
2016-02-161,076.51,1331,069.51,113.55,888,7001,113.50
2016-02-151,033.51,1021,020.51,0895,907,1001,089
2016-02-121,0041,012971.5974.99,884,700974.90
2016-02-101,057.51,0751,024.51,048.56,886,4001,048.50
2016-02-091,1191,1191,046.51,0537,928,8001,053
2016-02-081,050.51,0971,0441,0893,152,8001,089
2016-02-051,0601,082.51,046.51,080.53,810,9001,080.50
2016-02-041,0771,102.51,0661,086.52,886,0001,086.50
2016-02-031,1291,1331,086.51,0964,575,9001,096
2016-02-021,1901,191.51,1611,1673,710,0001,167
2016-02-011,2491,2511,201.51,209.53,170,1001,209.50
2016-01-291,1611,205.51,1381,2026,481,1001,202
2016-01-281,150.51,169.51,1431,150.52,343,7001,150.50
2016-01-271,1561,1811,151.51,1674,249,1001,167
2016-01-261,1451,1451,117.51,118.52,170,2001,118.50
2016-01-251,1711,1731,1471,1622,915,5001,162
2016-01-221,1261,156.51,114.51,152.54,056,7001,152.50
2016-01-211,1051,143.51,0791,0804,433,6001,080
2016-01-201,156.51,1681,102.51,1055,464,8001,105
2016-01-191,1481,182.51,139.51,168.53,333,3001,168.50
2016-01-181,134.51,1671,1251,1592,753,3001,159
2016-01-151,195.51,208.51,1671,1744,237,0001,174
2016-01-141,1801,186.51,1581,178.55,228,6001,178.50
2016-01-131,180.51,2191,1731,2134,980,8001,213
2016-01-121,1731,1931,154.51,1553,944,0001,155
2016-01-081,157.51,2231,157.51,1946,619,4001,194
2016-01-071,2181,225.51,1741,1786,732,8001,178
2016-01-061,2501,2601,220.51,232.53,988,6001,232.50
2016-01-051,2911,303.51,251.51,2584,868,9001,258
2016-01-041,3071,331.51,2881,2912,944,4001,291

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