1. HOME >
  2. 株価時系列 >
  3. 7202 >
  4. 2017年

7202 いすゞ自動車(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,885.51,895.51,8811,8871,174,4001,887
2017-12-281,8991,9031,879.51,8811,274,7001,881
2017-12-271,872.51,9041,8701,9001,875,2001,900
2017-12-261,862.51,8801,8581,8731,525,7001,873
2017-12-251,8581,8651,8541,861.5641,5001,861.50
2017-12-221,8361,8541,8291,852.52,480,2001,852.50
2017-12-211,865.51,8671,8371,8542,480,8001,854
2017-12-201,8401,8821,834.51,880.52,740,7001,880.50
2017-12-191,8321,845.51,831.51,837.51,700,8001,837.50
2017-12-181,8001,8431,8001,8412,915,1001,841
2017-12-151,764.51,7841,7541,7702,336,6001,770
2017-12-141,7571,776.51,7501,7741,778,1001,774
2017-12-131,7861,789.51,765.51,7701,546,8001,770
2017-12-121,780.51,7941,778.51,789.51,078,1001,789.50
2017-12-111,7801,786.51,765.51,7791,057,0001,779
2017-12-081,712.51,774.51,712.51,7722,837,5001,772
2017-12-071,758.51,769.51,7481,751.52,471,1001,751.50
2017-12-061,7401,756.51,7221,725.52,808,6001,725.50
2017-12-051,7201,7521,7181,747.51,733,5001,747.50
2017-12-041,767.51,7681,728.51,731.52,312,1001,731.50
2017-12-011,775.51,7811,756.51,7631,973,4001,763
2017-11-301,7781,789.51,767.51,7713,939,2001,771
2017-11-291,7721,7731,7541,763.51,688,0001,763.50
2017-11-281,7651,7801,7551,759.51,812,3001,759.50
2017-11-271,7811,782.51,7451,7592,542,2001,759
2017-11-241,755.51,783.51,748.51,7791,730,6001,779
2017-11-221,7801,7921,773.51,781.52,501,0001,781.50
2017-11-211,7261,7561,7201,7472,236,2001,747
2017-11-201,726.51,7391,7091,7161,812,7001,716
2017-11-171,7371,7461,7151,7202,641,0001,720
2017-11-161,6801,7111,6661,700.53,338,9001,700.50
2017-11-151,710.51,720.51,689.51,692.52,901,2001,692.50
2017-11-131,739.51,757.51,732.51,7331,418,1001,733
2017-11-101,7281,7611,7261,741.52,384,4001,741.50
2017-11-091,762.51,798.51,729.51,754.53,731,8001,754.50
2017-11-081,7711,7771,7601,7691,827,7001,769
2017-11-071,7601,7771,7401,771.54,123,5001,771.50
2017-11-061,7651,7671,6961,7316,362,8001,731
2017-11-021,6541,6711,652.51,6692,358,3001,669
2017-11-011,6551,661.51,647.51,6531,466,5001,653
2017-10-311,6301,653.51,6261,648.52,353,2001,648.50
2017-10-301,6401,640.51,623.51,6362,586,7001,636
2017-10-271,634.51,652.51,629.51,651.52,658,9001,651.50
2017-10-261,6071,621.51,6021,621.51,819,8001,621.50
2017-10-251,644.51,6541,612.51,618.52,343,9001,618.50
2017-10-241,607.51,6181,605.51,6182,294,1001,618
2017-10-231,5951,612.51,590.51,6092,890,6001,609
2017-10-201,552.51,5831,5501,580.52,116,1001,580.50
2017-10-191,591.51,5921,5561,5682,364,4001,568
2017-10-181,550.51,5571,5371,551.51,561,6001,551.50
2017-10-171,556.51,559.51,5411,5521,926,5001,552
2017-10-161,5331,558.51,5201,5493,003,0001,549
2017-10-131,504.51,5271,498.51,5192,228,0001,519
2017-10-121,5021,514.51,5011,506.51,723,6001,506.50
2017-10-111,492.51,505.51,492.51,4952,556,8001,495
2017-10-101,5031,5121,4981,505.52,800,4001,505.50
2017-10-061,502.51,510.51,499.51,509.51,304,8001,509.50
2017-10-051,497.51,506.51,4951,501.51,177,1001,501.50
2017-10-041,5151,517.51,5001,504.51,296,6001,504.50
2017-10-031,4921,5121,488.51,5101,796,9001,510
2017-10-021,4981,504.51,488.51,4921,564,6001,492
2017-09-291,509.51,5111,488.51,4912,296,8001,491
2017-09-281,505.51,516.51,4921,5143,381,8001,514
2017-09-271,4801,491.51,460.51,4854,895,3001,485
2017-09-261,5341,5441,5241,5361,772,7001,536
2017-09-251,5331,5411,526.51,534.51,193,3001,534.50
2017-09-221,5331,537.51,515.51,519.51,646,0001,519.50
2017-09-211,5231,543.51,5181,536.52,668,3001,536.50
2017-09-201,4861,511.51,485.51,5092,466,8001,509
2017-09-191,4801,494.51,477.51,490.52,863,0001,490.50
2017-09-151,4531,478.51,445.51,4691,804,9001,469
2017-09-141,4721,473.51,454.51,4621,722,1001,462
2017-09-131,480.51,489.51,4671,4691,377,1001,469
2017-09-121,4591,4721,4521,4671,554,4001,467
2017-09-111,4461,4541,4381,4391,249,2001,439
2017-09-081,428.51,447.51,426.51,428.52,697,7001,428.50
2017-09-071,4221,445.51,4151,4331,971,7001,433
2017-09-061,4061,4241,398.51,4222,284,9001,422
2017-09-051,4351,4351,414.51,4192,177,5001,419
2017-09-041,4371,4511,4281,4351,713,5001,435
2017-09-011,438.51,441.51,427.51,4371,601,5001,437
2017-08-311,448.51,462.51,4371,4382,241,1001,438
2017-08-301,424.51,445.51,423.51,4302,080,8001,430
2017-08-291,413.51,4231,4121,416.51,352,4001,416.50
2017-08-281,4171,4241,4031,418.52,013,4001,418.50
2017-08-251,3961,421.51,395.51,4111,682,9001,411
2017-08-241,4151,416.51,393.51,393.51,845,8001,393.50
2017-08-231,4371,446.51,416.51,422.52,724,2001,422.50
2017-08-221,3901,4141,3901,4122,400,2001,412
2017-08-211,4021,403.51,383.51,3893,030,2001,389
2017-08-181,4091,4111,398.51,4004,501,8001,400
2017-08-171,4251,430.51,410.51,424.53,220,6001,424.50
2017-08-161,4261,4401,421.51,4302,639,5001,430
2017-08-151,4311,442.51,4261,428.53,141,4001,428.50
2017-08-141,4451,4451,4251,426.53,279,9001,426.50
2017-08-101,4641,464.51,442.51,4592,845,4001,459
2017-08-091,4741,4821,4581,4672,332,7001,467
2017-08-081,4911,4971,4731,475.53,017,2001,475.50
2017-08-071,5151,519.51,4981,501.52,317,6001,501.50
2017-08-041,487.51,497.51,4781,488.51,943,8001,488.50
2017-08-031,5001,5061,4811,4932,184,5001,493
2017-08-021,5201,5241,500.51,502.52,413,6001,502.50
2017-08-011,511.51,5241,4951,520.52,578,6001,520.50
2017-07-311,520.51,5291,5011,5167,871,1001,516
2017-07-281,4381,4431,421.51,430.51,910,1001,430.50
2017-07-271,4401,449.51,4361,4452,905,2001,445
2017-07-261,432.51,438.51,427.51,4312,551,4001,431
2017-07-251,415.51,418.51,4111,4151,362,6001,415
2017-07-241,4181,4231,4091,419.51,782,8001,419.50
2017-07-211,429.51,434.51,421.51,4251,561,0001,425
2017-07-201,424.51,4411,424.51,4372,313,0001,437
2017-07-191,423.51,426.51,408.51,4181,651,3001,418
2017-07-181,427.51,4281,412.51,4232,321,9001,423
2017-07-141,437.51,442.51,434.51,437.52,100,8001,437.50
2017-07-131,429.51,4371,4221,4292,394,4001,429
2017-07-121,412.51,4251,403.51,4231,894,4001,423
2017-07-111,4011,4211,4001,4171,939,0001,417
2017-07-101,4241,427.51,404.51,411.52,059,8001,411.50
2017-07-071,400.51,417.51,394.51,413.52,294,3001,413.50
2017-07-061,4091,414.51,398.51,4122,926,3001,412
2017-07-051,4131,4211,399.51,4162,429,9001,416
2017-07-041,402.51,414.51,3981,4042,494,6001,404
2017-07-031,3921,394.51,3811,384.51,658,2001,384.50
2017-06-301,382.51,3931,3771,3862,309,0001,386
2017-06-291,3941,3961,3841,388.52,287,7001,388.50
2017-06-281,3591,3841,3591,3792,278,0001,379
2017-06-271,356.51,3711,355.51,359.51,757,4001,359.50
2017-06-261,352.51,3551,346.51,350.51,512,5001,350.50
2017-06-231,3431,3561,342.51,3511,763,1001,351
2017-06-221,3451,348.51,3361,338.52,786,6001,338.50
2017-06-211,3391,351.51,3331,345.52,111,8001,345.50
2017-06-201,3701,3781,3541,3552,903,8001,355
2017-06-191,351.51,363.51,348.51,359.51,691,1001,359.50
2017-06-161,3551,362.51,345.51,3522,265,0001,352
2017-06-151,346.51,358.51,335.51,340.51,815,2001,340.50
2017-06-141,3621,371.51,3531,3532,124,1001,353
2017-06-131,3391,359.51,332.51,3493,099,4001,349
2017-06-121,3211,341.51,3201,335.51,628,2001,335.50
2017-06-091,3381,345.51,3291,337.52,348,1001,337.50
2017-06-081,358.51,3621,3361,3381,933,8001,338
2017-06-071,336.51,364.51,333.51,355.52,823,5001,355.50
2017-06-061,3651,367.51,3331,3354,112,3001,335
2017-06-051,380.51,3981,3741,377.53,681,7001,377.50
2017-06-021,367.51,3941,362.51,3924,039,1001,392
2017-06-011,3361,368.51,331.51,362.52,859,6001,362.50
2017-05-311,343.51,3581,3411,3535,189,6001,353
2017-05-301,3601,3601,3411,353.52,517,0001,353.50
2017-05-291,366.51,3761,360.51,362.52,077,2001,362.50
2017-05-261,3711,376.51,3651,3683,383,2001,368
2017-05-251,3921,392.51,3741,374.52,593,5001,374.50
2017-05-241,4051,406.51,3781,382.53,443,7001,382.50
2017-05-231,393.51,405.51,389.51,3922,525,4001,392
2017-05-221,389.51,4051,386.51,398.53,135,2001,398.50
2017-05-191,3761,3941,364.51,389.54,733,3001,389.50
2017-05-181,3581,376.51,3521,371.54,258,6001,371.50
2017-05-171,3931,397.51,377.51,3825,982,1001,382
2017-05-161,4061,423.51,400.51,411.56,838,4001,411.50
2017-05-151,4501,473.51,4131,428.57,731,7001,428.50
2017-05-121,5601,5701,536.51,5542,470,1001,554
2017-05-111,544.51,5601,536.51,5601,981,5001,560
2017-05-101,534.51,5511,5341,548.52,706,1001,548.50
2017-05-091,553.51,5591,5301,532.53,777,0001,532.50
2017-05-081,5051,566.51,5051,5567,281,8001,556
2017-05-021,5511,5541,5361,5453,294,5001,545
2017-05-011,507.51,5301,498.51,523.52,854,6001,523.50
2017-04-281,5181,5281,4941,5125,105,4001,512
2017-04-271,480.51,500.51,4731,4953,615,9001,495
2017-04-261,4581,495.51,4581,4924,653,8001,492
2017-04-251,4221,4491,4161,4442,393,1001,444
2017-04-241,434.51,4441,414.51,414.52,009,4001,414.50
2017-04-211,3901,411.51,385.51,404.53,223,9001,404.50
2017-04-201,368.51,393.51,366.51,3702,331,4001,370
2017-04-191,3471,369.51,345.51,3592,449,1001,359
2017-04-181,361.51,380.51,356.51,362.52,392,6001,362.50
2017-04-171,3511,3661,3391,3583,511,9001,358
2017-04-141,3841,3841,363.51,370.53,202,0001,370.50
2017-04-131,3721,3911,3621,3873,491,6001,387
2017-04-121,406.51,4071,3831,3923,612,4001,392
2017-04-111,4301,4391,415.51,426.52,513,3001,426.50
2017-04-101,4461,453.51,4391,444.51,992,9001,444.50
2017-04-071,439.51,4481,4231,4332,372,5001,433
2017-04-061,445.51,4501,419.51,421.52,435,2001,421.50
2017-04-051,4741,477.51,4431,4562,215,5001,456
2017-04-041,466.51,476.51,447.51,461.53,010,5001,461.50
2017-04-031,4771,488.51,460.51,4692,221,1001,469
2017-03-311,5151,5211,472.51,472.52,809,0001,472.50
2017-03-301,5111,5251,504.51,506.52,061,7001,506.50
2017-03-291,527.51,536.51,5131,5242,250,8001,524
2017-03-281,5121,520.51,5071,514.52,403,4001,514.50
2017-03-271,503.51,5131,495.51,496.51,949,8001,496.50
2017-03-241,514.51,5281,506.51,523.52,150,1001,523.50
2017-03-231,5231,5241,5101,5192,070,0001,519
2017-03-221,5301,542.51,522.51,523.52,626,5001,523.50
2017-03-211,5861,5971,5691,573.52,972,8001,573.50
2017-03-171,5771,607.51,5711,592.53,503,7001,592.50
2017-03-161,559.51,586.51,557.51,584.52,160,4001,584.50
2017-03-151,569.51,583.51,565.51,570.51,982,6001,570.50
2017-03-141,5751,5831,5641,5703,094,4001,570
2017-03-131,589.51,5971,5821,585.52,523,8001,585.50
2017-03-101,588.51,606.51,588.51,601.53,812,0001,601.50
2017-03-091,602.51,6041,5791,5893,088,3001,589
2017-03-081,602.51,603.51,5771,595.52,181,0001,595.50
2017-03-071,6251,6251,607.51,6092,384,3001,609
2017-03-061,610.51,6441,602.51,6294,099,3001,629
2017-03-031,6011,6291,596.51,598.54,249,0001,598.50
2017-03-021,5851,599.51,581.51,5843,439,0001,584
2017-03-011,5171,549.51,510.51,541.52,941,9001,541.50
2017-02-281,510.51,5391,5031,503.53,818,8001,503.50
2017-02-271,5211,5231,486.51,4904,138,0001,490
2017-02-241,5421,555.51,5321,5441,891,1001,544
2017-02-231,5581,5591,536.51,5501,305,1001,550
2017-02-221,547.51,559.51,545.51,5581,686,8001,558
2017-02-211,544.51,552.51,5361,5471,116,3001,547
2017-02-201,5421,546.51,5251,540.51,279,8001,540.50
2017-02-171,5481,5541,537.51,5441,278,9001,544
2017-02-161,561.51,5651,544.51,560.51,788,2001,560.50
2017-02-151,5451,5681,5371,5602,436,2001,560
2017-02-141,545.51,5591,5301,530.51,769,9001,530.50
2017-02-131,553.51,5571,5311,5352,291,6001,535
2017-02-101,522.51,5431,5181,5382,519,6001,538
2017-02-091,448.51,4921,4361,4883,575,7001,488
2017-02-081,468.51,493.51,4611,4922,194,8001,492
2017-02-071,4661,4741,4521,4663,811,9001,466
2017-02-061,494.51,5101,4791,484.53,079,3001,484.50
2017-02-031,484.51,504.51,4751,4833,728,1001,483
2017-02-021,5331,5351,499.51,503.54,131,5001,503.50
2017-02-011,501.51,5451,4891,5412,774,2001,541
2017-01-311,513.51,5331,5091,5222,397,8001,522
2017-01-301,543.51,546.51,5331,544.51,694,8001,544.50
2017-01-271,5591,566.51,5501,557.51,861,2001,557.50
2017-01-261,564.51,5671,5451,5652,051,4001,565
2017-01-251,561.51,5711,541.51,549.52,441,7001,549.50
2017-01-241,543.51,5471,5221,5322,026,3001,532
2017-01-231,5521,559.51,5391,5462,384,0001,546
2017-01-201,5591,590.51,5591,5823,032,1001,582
2017-01-191,5501,562.51,530.51,5563,372,8001,556
2017-01-181,4961,5361,4841,5322,485,3001,532
2017-01-171,517.51,518.51,4971,500.51,645,6001,500.50
2017-01-161,5221,529.51,5031,5131,426,9001,513
2017-01-131,5031,5291,501.51,520.52,223,5001,520.50
2017-01-121,511.51,5161,4971,5031,642,5001,503
2017-01-111,5171,5261,499.51,5111,887,2001,511
2017-01-101,5271,537.51,5071,507.53,499,2001,507.50
2017-01-061,5071,543.51,5061,5404,029,4001,540
2017-01-051,550.51,553.51,5211,5323,792,0001,532
2017-01-041,514.51,543.51,5111,542.53,528,7001,542.50

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