1. HOME >
  2. 株価時系列 >
  3. 7202 >
  4. 2019年

7202 いすゞ自動車(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3101,3111,2981,2992,279,9001,299
2019-12-271,3171,328.51,3151,319.51,786,7001,319.50
2019-12-261,307.51,326.51,305.51,3211,335,5001,321
2019-12-251,310.51,317.51,3081,3141,016,3001,314
2019-12-241,326.51,3341,320.51,3251,919,6001,325
2019-12-231,3311,331.51,3021,3132,250,9001,313
2019-12-201,3281,3421,3271,3354,040,4001,335
2019-12-191,3381,343.51,3141,3345,414,6001,334
2019-12-181,3621,4651,3371,38510,750,3001,385
2019-12-171,380.51,386.51,360.51,3643,736,7001,364
2019-12-161,3941,399.51,3811,383.53,140,3001,383.50
2019-12-131,371.51,397.51,360.51,3944,832,0001,394
2019-12-121,3151,336.51,306.51,333.52,761,8001,333.50
2019-12-111,296.51,3081,2931,3052,143,3001,305
2019-12-101,2941,2941,286.51,287.52,887,7001,287.50
2019-12-091,3201,324.51,308.51,310.52,254,9001,310.50
2019-12-061,3071,3211,301.51,317.52,143,7001,317.50
2019-12-051,2761,3011,274.51,297.51,676,2001,297.50
2019-12-041,2601,271.51,258.51,268.51,786,3001,268.50
2019-12-031,270.51,277.51,2631,275.52,060,1001,275.50
2019-12-021,2941,2991,282.51,290.51,919,1001,290.50
2019-11-291,303.51,303.51,2751,280.52,164,2001,280.50
2019-11-281,3131,313.51,298.51,300.51,516,5001,300.50
2019-11-271,315.51,325.51,311.51,3132,461,7001,313
2019-11-261,313.51,3221,3011,304.52,614,2001,304.50
2019-11-251,3021,313.51,2971,3032,068,2001,303
2019-11-221,2911,292.51,2821,2891,942,6001,289
2019-11-211,2901,300.51,2821,2982,440,6001,298
2019-11-201,2711,297.51,2711,285.53,704,2001,285.50
2019-11-191,2901,2981,283.51,287.52,397,4001,287.50
2019-11-181,3031,3131,294.51,3022,105,5001,302
2019-11-151,3001,303.51,284.51,3002,759,6001,300
2019-11-141,3281,3301,306.51,3144,061,8001,314
2019-11-131,3291,355.51,3291,338.56,581,2001,338.50
2019-11-121,2591,3051,256.51,3033,358,0001,303
2019-11-111,2841,292.51,2531,2602,842,5001,260
2019-11-081,293.51,2941,2611,283.53,835,1001,283.50
2019-11-071,2731,2791,2651,269.52,016,0001,269.50
2019-11-061,2911,2911,274.51,282.51,750,2001,282.50
2019-11-051,278.51,2891,2551,2842,777,7001,284
2019-11-011,237.51,256.51,233.51,2532,152,0001,253
2019-10-311,278.51,281.51,2521,267.51,900,3001,267.50
2019-10-301,283.51,2881,268.51,2784,373,6001,278
2019-10-291,275.51,297.51,2731,286.51,921,3001,286.50
2019-10-281,2641,2661,249.51,261.51,328,3001,261.50
2019-10-251,2631,268.51,2421,255.51,624,8001,255.50
2019-10-241,2691,289.51,2631,272.51,951,4001,272.50
2019-10-231,2601,260.51,2391,255.52,450,9001,255.50
2019-10-211,2511,252.51,241.51,2491,254,3001,249
2019-10-181,239.51,251.51,2351,236.51,370,5001,236.50
2019-10-171,2431,249.51,233.51,2381,507,6001,238
2019-10-161,2521,261.51,2431,246.51,903,3001,246.50
2019-10-151,2151,2251,2081,2232,013,7001,223
2019-10-111,1801,1931,170.51,191.51,507,3001,191.50
2019-10-101,1511,1681,142.51,167.51,719,9001,167.50
2019-10-091,140.51,1521,1341,1471,535,6001,147
2019-10-081,1611,168.51,155.51,159.51,508,5001,159.50
2019-10-071,154.51,161.51,1511,1611,518,9001,161
2019-10-041,1431,151.51,1391,148.51,708,6001,148.50
2019-10-031,1631,1721,1511,153.51,936,8001,153.50
2019-10-021,212.51,221.51,205.51,205.51,636,6001,205.50
2019-10-011,2001,240.51,196.51,2322,204,5001,232
2019-09-301,2131,2231,185.51,190.52,480,8001,190.50
2019-09-271,237.51,246.51,2121,2262,567,7001,226
2019-09-261,2661,272.51,2461,250.53,063,5001,250.50
2019-09-251,2341,247.51,2241,2451,767,0001,245
2019-09-241,235.51,246.51,2341,2452,500,5001,245
2019-09-201,240.51,2411,215.51,229.52,677,2001,229.50
2019-09-191,244.51,264.51,2431,246.52,276,4001,246.50
2019-09-181,2461,2481,2261,2331,478,6001,233
2019-09-171,2591,262.51,2431,2502,228,4001,250
2019-09-131,2711,2711,247.51,2622,963,6001,262
2019-09-121,256.51,2681,2401,258.53,270,4001,258.50
2019-09-111,2101,2381,2101,2372,810,0001,237
2019-09-101,1841,1951,1771,1951,910,5001,195
2019-09-091,161.51,1631,1501,161.51,298,0001,161.50
2019-09-061,162.51,163.51,1491,1561,730,2001,156
2019-09-051,131.51,1571,126.51,1502,110,8001,150
2019-09-041,129.51,1301,1121,118.51,643,9001,118.50
2019-09-031,1311,1441,1311,1391,066,0001,139
2019-09-021,1471,149.51,1311,132.5997,4001,132.50
2019-08-301,136.51,145.51,1321,1432,316,9001,143
2019-08-291,1161,121.51,105.51,118.51,685,7001,118.50
2019-08-281,1141,1201,111.51,112.51,311,7001,112.50
2019-08-271,1041,1241,1041,109.51,621,3001,109.50
2019-08-261,0671,096.51,0671,0931,878,8001,093
2019-08-231,096.51,119.51,096.51,1131,466,4001,113
2019-08-221,098.51,103.51,090.51,1031,467,8001,103
2019-08-211,088.51,0921,080.51,086.51,006,0001,086.50
2019-08-201,089.51,0981,0861,0981,173,3001,098
2019-08-191,1011,107.51,0881,0901,426,2001,090
2019-08-161,070.51,088.51,066.51,0831,458,5001,083
2019-08-151,064.51,0831,061.51,078.51,892,2001,078.50
2019-08-141,0961,1131,0961,101.52,355,6001,101.50
2019-08-131,0881,089.51,073.51,0763,141,6001,076
2019-08-091,122.51,1261,111.51,115.52,363,2001,115.50
2019-08-081,111.51,138.51,108.51,1272,345,8001,127
2019-08-071,148.51,148.51,111.51,113.52,226,7001,113.50
2019-08-061,131.51,150.51,1131,1463,324,1001,146
2019-08-051,2001,207.51,1681,1774,379,7001,177
2019-08-021,1851,198.51,1581,172.52,687,9001,172.50
2019-08-011,198.51,220.51,1931,2111,389,0001,211
2019-07-311,2231,224.51,2051,211.53,281,3001,211.50
2019-07-301,228.51,242.51,2201,231.52,088,8001,231.50
2019-07-291,2301,241.51,2251,2331,488,8001,233
2019-07-261,237.51,2421,2281,2361,804,6001,236
2019-07-251,2421,2481,231.51,2461,835,7001,246
2019-07-241,227.51,2441,224.51,2371,855,6001,237
2019-07-231,208.51,227.51,205.51,224.51,453,6001,224.50
2019-07-221,2121,220.51,206.51,2111,506,3001,211
2019-07-191,179.51,2171,1771,2121,869,8001,212
2019-07-181,206.51,216.51,188.51,1922,539,3001,192
2019-07-171,2011,229.51,1961,213.52,112,6001,213.50
2019-07-161,2111,2151,1991,205.51,835,2001,205.50
2019-07-121,223.51,227.51,216.51,217.51,378,0001,217.50
2019-07-111,2181,230.51,211.51,2212,048,5001,221
2019-07-101,2071,2251,2011,2212,442,8001,221
2019-07-091,224.51,2301,2091,215.52,152,3001,215.50
2019-07-081,2581,259.51,231.51,233.51,749,5001,233.50
2019-07-051,2461,2621,2411,2621,811,4001,262
2019-07-041,249.51,2501,2341,2401,482,9001,240
2019-07-031,2281,243.51,220.51,2432,390,2001,243
2019-07-021,249.51,2521,234.51,2462,676,4001,246
2019-07-011,2441,2471,2241,2472,024,2001,247
2019-06-281,230.51,2331,2181,2271,860,9001,227
2019-06-271,199.51,234.51,194.51,232.52,882,2001,232.50
2019-06-261,200.51,2111,1891,1922,438,8001,192
2019-06-251,2191,227.51,212.51,2171,527,0001,217
2019-06-241,221.51,227.51,2181,220.51,780,8001,220.50
2019-06-211,2161,2301,2141,228.52,872,0001,228.50
2019-06-201,234.51,2381,217.51,2311,335,4001,231
2019-06-191,226.51,2441,2201,234.52,174,1001,234.50
2019-06-181,2281,2321,2061,2121,949,8001,212
2019-06-171,225.51,234.51,216.51,2251,819,5001,225
2019-06-141,233.51,249.51,2261,2412,083,0001,241
2019-06-131,2341,241.51,206.51,227.52,796,4001,227.50
2019-06-121,2601,2651,2371,242.53,156,9001,242.50
2019-06-111,2651,2791,253.51,274.51,270,0001,274.50
2019-06-101,268.51,2801,2551,259.51,607,6001,259.50
2019-06-071,244.51,2601,242.51,256.52,385,8001,256.50
2019-06-061,245.51,2681,221.51,222.52,554,4001,222.50
2019-06-051,2861,289.51,2701,279.52,918,5001,279.50
2019-06-041,224.51,239.51,224.51,2323,054,3001,232
2019-06-031,190.51,2251,1891,221.52,232,7001,221.50
2019-05-311,2171,2221,194.51,2003,564,5001,200
2019-05-301,2251,2631,217.51,2622,680,1001,262
2019-05-291,227.51,237.51,2091,2352,736,7001,235
2019-05-281,2421,2581,2331,2384,524,0001,238
2019-05-271,243.51,256.51,234.51,244.51,595,1001,244.50
2019-05-241,2271,266.51,2201,2602,937,8001,260
2019-05-231,250.51,2681,226.51,2312,550,9001,231
2019-05-221,269.51,2831,253.51,2753,016,5001,275
2019-05-211,2321,292.51,2311,283.55,971,3001,283.50
2019-05-201,226.51,2381,215.51,2313,590,3001,231
2019-05-171,2001,235.51,1841,209.53,879,1001,209.50
2019-05-161,1951,2061,172.51,1843,922,7001,184
2019-05-151,2221,2271,172.51,179.54,484,0001,179.50
2019-05-141,2231,2501,1601,208.58,947,5001,208.50
2019-05-131,431.51,451.51,4271,438.52,636,7001,438.50
2019-05-101,4431,4691,430.51,4433,271,1001,443
2019-05-091,4541,4621,4261,439.53,267,6001,439.50
2019-05-081,5331,535.51,5011,505.52,090,5001,505.50
2019-05-071,600.51,6031,5521,5551,830,9001,555
2019-04-261,5771,596.51,564.51,595.51,684,9001,595.50
2019-04-251,5741,585.51,562.51,573.51,327,1001,573.50
2019-04-241,593.51,595.51,5671,5681,611,0001,568
2019-04-231,582.51,5921,572.51,588.51,515,7001,588.50
2019-04-221,586.51,589.51,5711,5801,584,7001,580
2019-04-191,597.51,6001,5771,5871,931,5001,587
2019-04-181,591.51,6071,5821,587.51,313,1001,587.50
2019-04-171,5851,611.51,580.51,5912,091,4001,591
2019-04-161,543.51,566.51,540.51,562.51,320,3001,562.50
2019-04-151,540.51,5601,540.51,5531,484,1001,553
2019-04-121,539.51,544.51,524.51,538.51,129,2001,538.50
2019-04-111,516.51,540.51,513.51,5391,322,2001,539
2019-04-101,5001,5261,4961,5261,422,7001,526
2019-04-091,506.51,519.51,503.51,519.51,270,0001,519.50
2019-04-081,5251,5251,5051,515.51,289,2001,515.50
2019-04-051,5131,529.51,5131,5261,775,9001,526
2019-04-041,516.51,5221,499.51,5152,054,6001,515
2019-04-031,5271,530.51,510.51,522.51,947,1001,522.50
2019-04-021,519.51,522.51,503.51,512.51,727,9001,512.50
2019-04-011,483.51,502.51,4701,490.52,206,6001,490.50
2019-03-291,467.51,4711,444.51,4542,326,3001,454
2019-03-281,4511,4661,431.51,437.52,465,5001,437.50
2019-03-271,4821,4951,458.51,4722,775,2001,472
2019-03-261,4761,5011,4701,4973,100,0001,497
2019-03-251,478.51,4831,458.51,4631,876,4001,463
2019-03-221,4991,502.51,4841,5002,392,2001,500
2019-03-201,5081,512.51,484.51,484.51,782,2001,484.50
2019-03-191,498.51,5041,4921,5001,260,5001,500
2019-03-181,4941,497.51,479.51,4861,893,8001,486
2019-03-151,493.51,504.51,480.51,4822,920,1001,482
2019-03-141,491.51,5001,475.51,476.52,107,2001,476.50
2019-03-131,4671,4771,463.51,4712,321,2001,471
2019-03-121,4671,480.51,4591,469.52,180,2001,469.50
2019-03-111,4441,4511,429.51,442.51,976,0001,442.50
2019-03-081,481.51,485.51,4381,4442,866,0001,444
2019-03-071,521.51,5261,480.51,485.52,468,4001,485.50
2019-03-061,5601,561.51,5301,530.52,421,8001,530.50
2019-03-051,557.51,5671,545.51,5472,519,9001,547
2019-03-041,5981,6021,5791,5972,038,7001,597
2019-03-011,5971,611.51,586.51,601.52,498,8001,601.50
2019-02-281,616.51,6181,5891,595.52,672,5001,595.50
2019-02-271,625.51,634.51,6221,6251,939,6001,625
2019-02-261,6181,629.51,6181,625.51,708,0001,625.50
2019-02-251,610.51,6171,6001,606.51,679,3001,606.50
2019-02-221,5871,600.51,5831,5951,625,3001,595
2019-02-211,6161,6171,5871,597.51,901,6001,597.50
2019-02-201,6031,6331,602.51,6192,124,1001,619
2019-02-191,580.51,6061,5771,5941,792,8001,594
2019-02-181,5951,598.51,574.51,5792,214,1001,579
2019-02-151,5301,555.51,524.51,545.52,611,7001,545.50
2019-02-141,5331,544.51,519.51,5302,973,9001,530
2019-02-131,5971,614.51,5561,563.53,789,2001,563.50
2019-02-121,553.51,622.51,549.51,609.54,704,4001,609.50
2019-02-081,5081,519.51,490.51,4932,328,1001,493
2019-02-071,545.51,551.51,5321,5392,446,9001,539
2019-02-061,5911,597.51,5541,558.53,220,1001,558.50
2019-02-051,605.51,616.51,590.51,608.51,496,9001,608.50
2019-02-041,5851,594.51,574.51,5891,618,6001,589
2019-02-011,5861,6081,572.51,5751,715,6001,575
2019-01-311,618.51,6311,609.51,6161,656,7001,616
2019-01-301,601.51,6041,5771,583.52,180,3001,583.50
2019-01-291,598.51,6091,581.51,601.51,828,8001,601.50
2019-01-281,6281,637.51,603.51,606.51,592,0001,606.50
2019-01-251,6001,6481,599.51,6422,212,4001,642
2019-01-241,5691,589.51,566.51,5891,768,2001,589
2019-01-231,5771,5921,5621,5862,063,3001,586
2019-01-221,620.51,6231,5831,5921,309,4001,592
2019-01-211,621.51,624.51,5831,6102,483,4001,610
2019-01-181,6301,631.51,613.51,618.52,061,2001,618.50
2019-01-171,6381,646.51,626.51,6301,287,2001,630
2019-01-161,640.51,6461,6101,6332,377,4001,633
2019-01-151,6271,6721,6261,6581,801,8001,658
2019-01-111,6141,6341,608.51,628.51,696,8001,628.50
2019-01-101,6031,6111,5871,6051,323,7001,605
2019-01-091,6071,634.51,604.51,612.51,517,3001,612.50
2019-01-081,578.51,5941,5691,5761,667,3001,576
2019-01-071,564.51,5921,555.51,570.51,900,1001,570.50
2019-01-041,485.51,5211,4571,515.52,740,2001,515.50

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