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
2019-12-30	1,310	1,311	1,298	1,299	2,279,900	1,299
2019-12-27	1,317	1,328.5	1,315	1,319.5	1,786,700	1,319.50
2019-12-26	1,307.5	1,326.5	1,305.5	1,321	1,335,500	1,321
2019-12-25	1,310.5	1,317.5	1,308	1,314	1,016,300	1,314
2019-12-24	1,326.5	1,334	1,320.5	1,325	1,919,600	1,325
2019-12-23	1,331	1,331.5	1,302	1,313	2,250,900	1,313
2019-12-20	1,328	1,342	1,327	1,335	4,040,400	1,335
2019-12-19	1,338	1,343.5	1,314	1,334	5,414,600	1,334
2019-12-18	1,362	1,465	1,337	1,385	10,750,300	1,385
2019-12-17	1,380.5	1,386.5	1,360.5	1,364	3,736,700	1,364
2019-12-16	1,394	1,399.5	1,381	1,383.5	3,140,300	1,383.50
2019-12-13	1,371.5	1,397.5	1,360.5	1,394	4,832,000	1,394
2019-12-12	1,315	1,336.5	1,306.5	1,333.5	2,761,800	1,333.50
2019-12-11	1,296.5	1,308	1,293	1,305	2,143,300	1,305
2019-12-10	1,294	1,294	1,286.5	1,287.5	2,887,700	1,287.50
2019-12-09	1,320	1,324.5	1,308.5	1,310.5	2,254,900	1,310.50
2019-12-06	1,307	1,321	1,301.5	1,317.5	2,143,700	1,317.50
2019-12-05	1,276	1,301	1,274.5	1,297.5	1,676,200	1,297.50
2019-12-04	1,260	1,271.5	1,258.5	1,268.5	1,786,300	1,268.50
2019-12-03	1,270.5	1,277.5	1,263	1,275.5	2,060,100	1,275.50
2019-12-02	1,294	1,299	1,282.5	1,290.5	1,919,100	1,290.50
2019-11-29	1,303.5	1,303.5	1,275	1,280.5	2,164,200	1,280.50
2019-11-28	1,313	1,313.5	1,298.5	1,300.5	1,516,500	1,300.50
2019-11-27	1,315.5	1,325.5	1,311.5	1,313	2,461,700	1,313
2019-11-26	1,313.5	1,322	1,301	1,304.5	2,614,200	1,304.50
2019-11-25	1,302	1,313.5	1,297	1,303	2,068,200	1,303
2019-11-22	1,291	1,292.5	1,282	1,289	1,942,600	1,289
2019-11-21	1,290	1,300.5	1,282	1,298	2,440,600	1,298
2019-11-20	1,271	1,297.5	1,271	1,285.5	3,704,200	1,285.50
2019-11-19	1,290	1,298	1,283.5	1,287.5	2,397,400	1,287.50
2019-11-18	1,303	1,313	1,294.5	1,302	2,105,500	1,302
2019-11-15	1,300	1,303.5	1,284.5	1,300	2,759,600	1,300
2019-11-14	1,328	1,330	1,306.5	1,314	4,061,800	1,314
2019-11-13	1,329	1,355.5	1,329	1,338.5	6,581,200	1,338.50
2019-11-12	1,259	1,305	1,256.5	1,303	3,358,000	1,303
2019-11-11	1,284	1,292.5	1,253	1,260	2,842,500	1,260
2019-11-08	1,293.5	1,294	1,261	1,283.5	3,835,100	1,283.50
2019-11-07	1,273	1,279	1,265	1,269.5	2,016,000	1,269.50
2019-11-06	1,291	1,291	1,274.5	1,282.5	1,750,200	1,282.50
2019-11-05	1,278.5	1,289	1,255	1,284	2,777,700	1,284
2019-11-01	1,237.5	1,256.5	1,233.5	1,253	2,152,000	1,253
2019-10-31	1,278.5	1,281.5	1,252	1,267.5	1,900,300	1,267.50
2019-10-30	1,283.5	1,288	1,268.5	1,278	4,373,600	1,278
2019-10-29	1,275.5	1,297.5	1,273	1,286.5	1,921,300	1,286.50
2019-10-28	1,264	1,266	1,249.5	1,261.5	1,328,300	1,261.50
2019-10-25	1,263	1,268.5	1,242	1,255.5	1,624,800	1,255.50
2019-10-24	1,269	1,289.5	1,263	1,272.5	1,951,400	1,272.50
2019-10-23	1,260	1,260.5	1,239	1,255.5	2,450,900	1,255.50
2019-10-21	1,251	1,252.5	1,241.5	1,249	1,254,300	1,249
2019-10-18	1,239.5	1,251.5	1,235	1,236.5	1,370,500	1,236.50
2019-10-17	1,243	1,249.5	1,233.5	1,238	1,507,600	1,238
2019-10-16	1,252	1,261.5	1,243	1,246.5	1,903,300	1,246.50
2019-10-15	1,215	1,225	1,208	1,223	2,013,700	1,223
2019-10-11	1,180	1,193	1,170.5	1,191.5	1,507,300	1,191.50
2019-10-10	1,151	1,168	1,142.5	1,167.5	1,719,900	1,167.50
2019-10-09	1,140.5	1,152	1,134	1,147	1,535,600	1,147
2019-10-08	1,161	1,168.5	1,155.5	1,159.5	1,508,500	1,159.50
2019-10-07	1,154.5	1,161.5	1,151	1,161	1,518,900	1,161
2019-10-04	1,143	1,151.5	1,139	1,148.5	1,708,600	1,148.50
2019-10-03	1,163	1,172	1,151	1,153.5	1,936,800	1,153.50
2019-10-02	1,212.5	1,221.5	1,205.5	1,205.5	1,636,600	1,205.50
2019-10-01	1,200	1,240.5	1,196.5	1,232	2,204,500	1,232
2019-09-30	1,213	1,223	1,185.5	1,190.5	2,480,800	1,190.50
2019-09-27	1,237.5	1,246.5	1,212	1,226	2,567,700	1,226
2019-09-26	1,266	1,272.5	1,246	1,250.5	3,063,500	1,250.50
2019-09-25	1,234	1,247.5	1,224	1,245	1,767,000	1,245
2019-09-24	1,235.5	1,246.5	1,234	1,245	2,500,500	1,245
2019-09-20	1,240.5	1,241	1,215.5	1,229.5	2,677,200	1,229.50
2019-09-19	1,244.5	1,264.5	1,243	1,246.5	2,276,400	1,246.50
2019-09-18	1,246	1,248	1,226	1,233	1,478,600	1,233
2019-09-17	1,259	1,262.5	1,243	1,250	2,228,400	1,250
2019-09-13	1,271	1,271	1,247.5	1,262	2,963,600	1,262
2019-09-12	1,256.5	1,268	1,240	1,258.5	3,270,400	1,258.50
2019-09-11	1,210	1,238	1,210	1,237	2,810,000	1,237
2019-09-10	1,184	1,195	1,177	1,195	1,910,500	1,195
2019-09-09	1,161.5	1,163	1,150	1,161.5	1,298,000	1,161.50
2019-09-06	1,162.5	1,163.5	1,149	1,156	1,730,200	1,156
2019-09-05	1,131.5	1,157	1,126.5	1,150	2,110,800	1,150
2019-09-04	1,129.5	1,130	1,112	1,118.5	1,643,900	1,118.50
2019-09-03	1,131	1,144	1,131	1,139	1,066,000	1,139
2019-09-02	1,147	1,149.5	1,131	1,132.5	997,400	1,132.50
2019-08-30	1,136.5	1,145.5	1,132	1,143	2,316,900	1,143
2019-08-29	1,116	1,121.5	1,105.5	1,118.5	1,685,700	1,118.50
2019-08-28	1,114	1,120	1,111.5	1,112.5	1,311,700	1,112.50
2019-08-27	1,104	1,124	1,104	1,109.5	1,621,300	1,109.50
2019-08-26	1,067	1,096.5	1,067	1,093	1,878,800	1,093
2019-08-23	1,096.5	1,119.5	1,096.5	1,113	1,466,400	1,113
2019-08-22	1,098.5	1,103.5	1,090.5	1,103	1,467,800	1,103
2019-08-21	1,088.5	1,092	1,080.5	1,086.5	1,006,000	1,086.50
2019-08-20	1,089.5	1,098	1,086	1,098	1,173,300	1,098
2019-08-19	1,101	1,107.5	1,088	1,090	1,426,200	1,090
2019-08-16	1,070.5	1,088.5	1,066.5	1,083	1,458,500	1,083
2019-08-15	1,064.5	1,083	1,061.5	1,078.5	1,892,200	1,078.50
2019-08-14	1,096	1,113	1,096	1,101.5	2,355,600	1,101.50
2019-08-13	1,088	1,089.5	1,073.5	1,076	3,141,600	1,076
2019-08-09	1,122.5	1,126	1,111.5	1,115.5	2,363,200	1,115.50
2019-08-08	1,111.5	1,138.5	1,108.5	1,127	2,345,800	1,127
2019-08-07	1,148.5	1,148.5	1,111.5	1,113.5	2,226,700	1,113.50
2019-08-06	1,131.5	1,150.5	1,113	1,146	3,324,100	1,146
2019-08-05	1,200	1,207.5	1,168	1,177	4,379,700	1,177
2019-08-02	1,185	1,198.5	1,158	1,172.5	2,687,900	1,172.50
2019-08-01	1,198.5	1,220.5	1,193	1,211	1,389,000	1,211
2019-07-31	1,223	1,224.5	1,205	1,211.5	3,281,300	1,211.50
2019-07-30	1,228.5	1,242.5	1,220	1,231.5	2,088,800	1,231.50
2019-07-29	1,230	1,241.5	1,225	1,233	1,488,800	1,233
2019-07-26	1,237.5	1,242	1,228	1,236	1,804,600	1,236
2019-07-25	1,242	1,248	1,231.5	1,246	1,835,700	1,246
2019-07-24	1,227.5	1,244	1,224.5	1,237	1,855,600	1,237
2019-07-23	1,208.5	1,227.5	1,205.5	1,224.5	1,453,600	1,224.50
2019-07-22	1,212	1,220.5	1,206.5	1,211	1,506,300	1,211
2019-07-19	1,179.5	1,217	1,177	1,212	1,869,800	1,212
2019-07-18	1,206.5	1,216.5	1,188.5	1,192	2,539,300	1,192
2019-07-17	1,201	1,229.5	1,196	1,213.5	2,112,600	1,213.50
2019-07-16	1,211	1,215	1,199	1,205.5	1,835,200	1,205.50
2019-07-12	1,223.5	1,227.5	1,216.5	1,217.5	1,378,000	1,217.50
2019-07-11	1,218	1,230.5	1,211.5	1,221	2,048,500	1,221
2019-07-10	1,207	1,225	1,201	1,221	2,442,800	1,221
2019-07-09	1,224.5	1,230	1,209	1,215.5	2,152,300	1,215.50
2019-07-08	1,258	1,259.5	1,231.5	1,233.5	1,749,500	1,233.50
2019-07-05	1,246	1,262	1,241	1,262	1,811,400	1,262
2019-07-04	1,249.5	1,250	1,234	1,240	1,482,900	1,240
2019-07-03	1,228	1,243.5	1,220.5	1,243	2,390,200	1,243
2019-07-02	1,249.5	1,252	1,234.5	1,246	2,676,400	1,246
2019-07-01	1,244	1,247	1,224	1,247	2,024,200	1,247
2019-06-28	1,230.5	1,233	1,218	1,227	1,860,900	1,227
2019-06-27	1,199.5	1,234.5	1,194.5	1,232.5	2,882,200	1,232.50
2019-06-26	1,200.5	1,211	1,189	1,192	2,438,800	1,192
2019-06-25	1,219	1,227.5	1,212.5	1,217	1,527,000	1,217
2019-06-24	1,221.5	1,227.5	1,218	1,220.5	1,780,800	1,220.50
2019-06-21	1,216	1,230	1,214	1,228.5	2,872,000	1,228.50
2019-06-20	1,234.5	1,238	1,217.5	1,231	1,335,400	1,231
2019-06-19	1,226.5	1,244	1,220	1,234.5	2,174,100	1,234.50
2019-06-18	1,228	1,232	1,206	1,212	1,949,800	1,212
2019-06-17	1,225.5	1,234.5	1,216.5	1,225	1,819,500	1,225
2019-06-14	1,233.5	1,249.5	1,226	1,241	2,083,000	1,241
2019-06-13	1,234	1,241.5	1,206.5	1,227.5	2,796,400	1,227.50
2019-06-12	1,260	1,265	1,237	1,242.5	3,156,900	1,242.50
2019-06-11	1,265	1,279	1,253.5	1,274.5	1,270,000	1,274.50
2019-06-10	1,268.5	1,280	1,255	1,259.5	1,607,600	1,259.50
2019-06-07	1,244.5	1,260	1,242.5	1,256.5	2,385,800	1,256.50
2019-06-06	1,245.5	1,268	1,221.5	1,222.5	2,554,400	1,222.50
2019-06-05	1,286	1,289.5	1,270	1,279.5	2,918,500	1,279.50
2019-06-04	1,224.5	1,239.5	1,224.5	1,232	3,054,300	1,232
2019-06-03	1,190.5	1,225	1,189	1,221.5	2,232,700	1,221.50
2019-05-31	1,217	1,222	1,194.5	1,200	3,564,500	1,200
2019-05-30	1,225	1,263	1,217.5	1,262	2,680,100	1,262
2019-05-29	1,227.5	1,237.5	1,209	1,235	2,736,700	1,235
2019-05-28	1,242	1,258	1,233	1,238	4,524,000	1,238
2019-05-27	1,243.5	1,256.5	1,234.5	1,244.5	1,595,100	1,244.50
2019-05-24	1,227	1,266.5	1,220	1,260	2,937,800	1,260
2019-05-23	1,250.5	1,268	1,226.5	1,231	2,550,900	1,231
2019-05-22	1,269.5	1,283	1,253.5	1,275	3,016,500	1,275
2019-05-21	1,232	1,292.5	1,231	1,283.5	5,971,300	1,283.50
2019-05-20	1,226.5	1,238	1,215.5	1,231	3,590,300	1,231
2019-05-17	1,200	1,235.5	1,184	1,209.5	3,879,100	1,209.50
2019-05-16	1,195	1,206	1,172.5	1,184	3,922,700	1,184
2019-05-15	1,222	1,227	1,172.5	1,179.5	4,484,000	1,179.50
2019-05-14	1,223	1,250	1,160	1,208.5	8,947,500	1,208.50
2019-05-13	1,431.5	1,451.5	1,427	1,438.5	2,636,700	1,438.50
2019-05-10	1,443	1,469	1,430.5	1,443	3,271,100	1,443
2019-05-09	1,454	1,462	1,426	1,439.5	3,267,600	1,439.50
2019-05-08	1,533	1,535.5	1,501	1,505.5	2,090,500	1,505.50
2019-05-07	1,600.5	1,603	1,552	1,555	1,830,900	1,555
2019-04-26	1,577	1,596.5	1,564.5	1,595.5	1,684,900	1,595.50
2019-04-25	1,574	1,585.5	1,562.5	1,573.5	1,327,100	1,573.50
2019-04-24	1,593.5	1,595.5	1,567	1,568	1,611,000	1,568
2019-04-23	1,582.5	1,592	1,572.5	1,588.5	1,515,700	1,588.50
2019-04-22	1,586.5	1,589.5	1,571	1,580	1,584,700	1,580
2019-04-19	1,597.5	1,600	1,577	1,587	1,931,500	1,587
2019-04-18	1,591.5	1,607	1,582	1,587.5	1,313,100	1,587.50
2019-04-17	1,585	1,611.5	1,580.5	1,591	2,091,400	1,591
2019-04-16	1,543.5	1,566.5	1,540.5	1,562.5	1,320,300	1,562.50
2019-04-15	1,540.5	1,560	1,540.5	1,553	1,484,100	1,553
2019-04-12	1,539.5	1,544.5	1,524.5	1,538.5	1,129,200	1,538.50
2019-04-11	1,516.5	1,540.5	1,513.5	1,539	1,322,200	1,539
2019-04-10	1,500	1,526	1,496	1,526	1,422,700	1,526
2019-04-09	1,506.5	1,519.5	1,503.5	1,519.5	1,270,000	1,519.50
2019-04-08	1,525	1,525	1,505	1,515.5	1,289,200	1,515.50
2019-04-05	1,513	1,529.5	1,513	1,526	1,775,900	1,526
2019-04-04	1,516.5	1,522	1,499.5	1,515	2,054,600	1,515
2019-04-03	1,527	1,530.5	1,510.5	1,522.5	1,947,100	1,522.50
2019-04-02	1,519.5	1,522.5	1,503.5	1,512.5	1,727,900	1,512.50
2019-04-01	1,483.5	1,502.5	1,470	1,490.5	2,206,600	1,490.50
2019-03-29	1,467.5	1,471	1,444.5	1,454	2,326,300	1,454
2019-03-28	1,451	1,466	1,431.5	1,437.5	2,465,500	1,437.50
2019-03-27	1,482	1,495	1,458.5	1,472	2,775,200	1,472
2019-03-26	1,476	1,501	1,470	1,497	3,100,000	1,497
2019-03-25	1,478.5	1,483	1,458.5	1,463	1,876,400	1,463
2019-03-22	1,499	1,502.5	1,484	1,500	2,392,200	1,500
2019-03-20	1,508	1,512.5	1,484.5	1,484.5	1,782,200	1,484.50
2019-03-19	1,498.5	1,504	1,492	1,500	1,260,500	1,500
2019-03-18	1,494	1,497.5	1,479.5	1,486	1,893,800	1,486
2019-03-15	1,493.5	1,504.5	1,480.5	1,482	2,920,100	1,482
2019-03-14	1,491.5	1,500	1,475.5	1,476.5	2,107,200	1,476.50
2019-03-13	1,467	1,477	1,463.5	1,471	2,321,200	1,471
2019-03-12	1,467	1,480.5	1,459	1,469.5	2,180,200	1,469.50
2019-03-11	1,444	1,451	1,429.5	1,442.5	1,976,000	1,442.50
2019-03-08	1,481.5	1,485.5	1,438	1,444	2,866,000	1,444
2019-03-07	1,521.5	1,526	1,480.5	1,485.5	2,468,400	1,485.50
2019-03-06	1,560	1,561.5	1,530	1,530.5	2,421,800	1,530.50
2019-03-05	1,557.5	1,567	1,545.5	1,547	2,519,900	1,547
2019-03-04	1,598	1,602	1,579	1,597	2,038,700	1,597
2019-03-01	1,597	1,611.5	1,586.5	1,601.5	2,498,800	1,601.50
2019-02-28	1,616.5	1,618	1,589	1,595.5	2,672,500	1,595.50
2019-02-27	1,625.5	1,634.5	1,622	1,625	1,939,600	1,625
2019-02-26	1,618	1,629.5	1,618	1,625.5	1,708,000	1,625.50
2019-02-25	1,610.5	1,617	1,600	1,606.5	1,679,300	1,606.50
2019-02-22	1,587	1,600.5	1,583	1,595	1,625,300	1,595
2019-02-21	1,616	1,617	1,587	1,597.5	1,901,600	1,597.50
2019-02-20	1,603	1,633	1,602.5	1,619	2,124,100	1,619
2019-02-19	1,580.5	1,606	1,577	1,594	1,792,800	1,594
2019-02-18	1,595	1,598.5	1,574.5	1,579	2,214,100	1,579
2019-02-15	1,530	1,555.5	1,524.5	1,545.5	2,611,700	1,545.50
2019-02-14	1,533	1,544.5	1,519.5	1,530	2,973,900	1,530
2019-02-13	1,597	1,614.5	1,556	1,563.5	3,789,200	1,563.50
2019-02-12	1,553.5	1,622.5	1,549.5	1,609.5	4,704,400	1,609.50
2019-02-08	1,508	1,519.5	1,490.5	1,493	2,328,100	1,493
2019-02-07	1,545.5	1,551.5	1,532	1,539	2,446,900	1,539
2019-02-06	1,591	1,597.5	1,554	1,558.5	3,220,100	1,558.50
2019-02-05	1,605.5	1,616.5	1,590.5	1,608.5	1,496,900	1,608.50
2019-02-04	1,585	1,594.5	1,574.5	1,589	1,618,600	1,589
2019-02-01	1,586	1,608	1,572.5	1,575	1,715,600	1,575
2019-01-31	1,618.5	1,631	1,609.5	1,616	1,656,700	1,616
2019-01-30	1,601.5	1,604	1,577	1,583.5	2,180,300	1,583.50
2019-01-29	1,598.5	1,609	1,581.5	1,601.5	1,828,800	1,601.50
2019-01-28	1,628	1,637.5	1,603.5	1,606.5	1,592,000	1,606.50
2019-01-25	1,600	1,648	1,599.5	1,642	2,212,400	1,642
2019-01-24	1,569	1,589.5	1,566.5	1,589	1,768,200	1,589
2019-01-23	1,577	1,592	1,562	1,586	2,063,300	1,586
2019-01-22	1,620.5	1,623	1,583	1,592	1,309,400	1,592
2019-01-21	1,621.5	1,624.5	1,583	1,610	2,483,400	1,610
2019-01-18	1,630	1,631.5	1,613.5	1,618.5	2,061,200	1,618.50
2019-01-17	1,638	1,646.5	1,626.5	1,630	1,287,200	1,630
2019-01-16	1,640.5	1,646	1,610	1,633	2,377,400	1,633
2019-01-15	1,627	1,672	1,626	1,658	1,801,800	1,658
2019-01-11	1,614	1,634	1,608.5	1,628.5	1,696,800	1,628.50
2019-01-10	1,603	1,611	1,587	1,605	1,323,700	1,605
2019-01-09	1,607	1,634.5	1,604.5	1,612.5	1,517,300	1,612.50
2019-01-08	1,578.5	1,594	1,569	1,576	1,667,300	1,576
2019-01-07	1,564.5	1,592	1,555.5	1,570.5	1,900,100	1,570.50
2019-01-04	1,485.5	1,521	1,457	1,515.5	2,740,200	1,515.50

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