7202 いすゞ自動車(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	983	986	966	980	1,553,700	980
2020-12-29	975	992	961	991	1,778,300	991
2020-12-28	972	978	956	967	1,238,400	967
2020-12-25	966	981	963	969	785,300	969
2020-12-24	973	998	965	970	2,856,400	970
2020-12-23	1,000	1,000	961	964	2,371,000	964
2020-12-22	990	1,005	988	994	3,260,200	994
2020-12-21	1,032	1,034	985	991	3,044,400	991
2020-12-18	1,023	1,041	1,018	1,032	3,618,400	1,032
2020-12-17	1,032	1,032	1,004	1,017	3,047,700	1,017
2020-12-16	1,059	1,062	1,039	1,043	2,887,000	1,043
2020-12-15	1,045	1,060	1,034	1,054	2,234,500	1,054
2020-12-14	1,037	1,060	1,024	1,051	2,367,400	1,051
2020-12-11	1,021	1,033	1,012	1,033	2,948,300	1,033
2020-12-10	1,041	1,057	1,019	1,020	2,340,300	1,020
2020-12-09	1,022	1,059	1,022	1,058	1,709,000	1,058
2020-12-08	1,018	1,030	1,004	1,018	1,714,400	1,018
2020-12-07	1,047	1,047	1,029	1,031	1,430,600	1,031
2020-12-04	1,026	1,042	1,021	1,033	1,653,000	1,033
2020-12-03	1,030	1,039	1,015	1,027	1,906,000	1,027
2020-12-02	1,032	1,037	1,010	1,016	3,403,400	1,016
2020-12-01	1,007	1,031	1,002	1,026	3,062,200	1,026
2020-11-30	1,047	1,048	1,012	1,018	6,620,500	1,018
2020-11-27	1,056	1,064	1,044	1,058	2,618,500	1,058
2020-11-26	1,036	1,065	1,033	1,057	3,234,000	1,057
2020-11-25	1,067	1,083	1,055	1,062	3,530,800	1,062
2020-11-24	1,026	1,053	1,023	1,030	3,622,600	1,030
2020-11-20	956	1,008	947	1,003	3,164,900	1,003
2020-11-19	971	974	949	956	2,318,400	956
2020-11-18	988	988	962	966	2,389,200	966
2020-11-17	1,018	1,018	973	999	2,892,300	999
2020-11-16	970	992	969	985	2,525,500	985
2020-11-13	971	971	947	955	2,128,600	955
2020-11-12	988	999	965	974	2,391,400	974
2020-11-11	981	997	965	995	3,427,800	995
2020-11-10	950	970	946	958	4,096,100	958
2020-11-09	927	928	906	912	3,262,700	912
2020-11-06	869	908	860	891	2,674,500	891
2020-11-05	862	874	842	869	2,534,700	869
2020-11-04	886	894	867	872	3,742,600	872
2020-11-02	844	892	844	875	2,513,200	875
2020-10-30	863	874	832	843	2,791,800	843
2020-10-29	823.3	870	820	865.8	4,253,400	865.80
2020-10-28	871.5	872.8	841.8	853.3	2,776,600	853.30
2020-10-27	900.1	904.9	886.4	890.9	1,965,800	890.90
2020-10-26	913	924.8	911.4	915	2,143,700	915
2020-10-23	918	924.2	903.6	917.9	2,628,200	917.90
2020-10-22	912.4	916	901.4	911.2	2,670,600	911.20
2020-10-21	895.7	918	888	915	6,600,500	915
2020-10-20	918.2	924	899.1	899.1	4,439,400	899.10
2020-10-19	916.1	937.1	909.2	933.5	3,654,200	933.50
2020-10-16	920.1	934.3	914.5	915.5	2,558,000	915.50
2020-10-15	945.5	949.6	927.9	933.6	1,687,100	933.60
2020-10-14	957.8	957.8	935.1	944.4	2,251,200	944.40
2020-10-13	968.4	981.9	954.3	959.2	2,041,600	959.20
2020-10-12	975	975	951.4	955.2	2,130,200	955.20
2020-10-09	988.4	989.4	974.4	976.7	2,239,500	976.70
2020-10-08	992.6	1,006	980.9	996.2	2,635,700	996.20
2020-10-07	975	999.2	971.1	997.1	1,990,300	997.10
2020-10-06	973.8	986	969.1	983	2,291,600	983
2020-10-05	944.6	974.6	944.1	969.4	2,381,700	969.40
2020-10-02	926.5	946.9	924.1	928.7	3,029,800	928.70
2020-09-30	914.3	936.6	911.5	917.4	3,709,200	917.40
2020-09-29	945.2	951.9	935.3	944.3	2,276,600	944.30
2020-09-28	931.7	946.5	912.1	944.7	3,995,800	944.70
2020-09-25	939.7	951.2	923.2	927.4	3,090,100	927.40
2020-09-24	940	943.4	923.4	924.7	2,471,500	924.70
2020-09-23	960	962.1	939	949	3,117,400	949
2020-09-18	962	983	961	980.5	4,396,800	980.50
2020-09-17	955	964.9	932.8	934.9	5,516,200	934.90
2020-09-16	1,015.5	1,018.5	983.5	985	2,843,100	985
2020-09-15	1,049.5	1,049.5	1,021.5	1,028	1,431,900	1,028
2020-09-14	1,030.5	1,058.5	1,024.5	1,051	1,680,200	1,051
2020-09-11	1,020	1,023	1,012	1,014.5	2,685,200	1,014.50
2020-09-10	1,024	1,035	1,010	1,034.5	2,181,900	1,034.50
2020-09-09	1,005.5	1,021	1,002	1,017	1,630,800	1,017
2020-09-08	1,026.5	1,030.5	1,017	1,026.5	1,551,600	1,026.50
2020-09-07	1,024	1,043.5	1,021	1,024.5	1,995,400	1,024.50
2020-09-04	1,010	1,025.5	1,004	1,020	1,523,100	1,020
2020-09-03	1,037.5	1,039.5	1,022	1,026.5	1,662,900	1,026.50
2020-09-02	1,031	1,038.5	1,017.5	1,026	1,587,800	1,026
2020-09-01	1,032	1,050.5	1,017.5	1,029	2,596,200	1,029
2020-08-31	1,037	1,065	1,037	1,049	3,668,000	1,049
2020-08-28	1,011	1,047	1,007.5	1,018	3,132,900	1,018
2020-08-27	991	999.1	983.5	998.1	2,686,800	998.10
2020-08-26	1,007.5	1,023.5	1,002.5	1,011.5	2,460,500	1,011.50
2020-08-25	990.9	1,019	987.6	1,015.5	3,104,000	1,015.50
2020-08-24	977	984.8	957	960.9	1,917,500	960.90
2020-08-21	975.6	1,006	973.5	973.8	2,650,000	973.80
2020-08-20	990.9	998.8	968.3	972.5	4,227,800	972.50
2020-08-19	988.3	1,002	982.3	1,000.5	3,497,900	1,000.50
2020-08-18	1,037	1,040	1,005.5	1,008.5	2,358,400	1,008.50
2020-08-17	1,031	1,041	1,019.5	1,022.5	2,503,800	1,022.50
2020-08-14	1,039.5	1,046.5	1,032	1,043.5	3,112,100	1,043.50
2020-08-13	1,059	1,063.5	1,041	1,049	2,871,900	1,049
2020-08-12	1,040	1,054.5	1,021.5	1,046	3,250,600	1,046
2020-08-11	1,038.5	1,057	1,030	1,043.5	3,924,800	1,043.50
2020-08-07	1,008	1,020	997.9	1,007	3,439,600	1,007
2020-08-06	980	1,009.5	976.6	993.5	6,152,000	993.50
2020-08-05	913.5	942	911.2	940	3,229,800	940
2020-08-04	902.9	931.5	892.1	928.5	3,816,200	928.50
2020-08-03	879.3	898.8	876	893	2,736,500	893
2020-07-31	885.5	887.2	858.7	859.5	3,903,200	859.50
2020-07-30	894.4	908.7	893.5	902.1	3,583,100	902.10
2020-07-29	918.8	922.6	903.6	904.3	2,498,600	904.30
2020-07-28	924.5	934.9	912.6	923.8	3,393,200	923.80
2020-07-27	903	945	889.2	936.6	5,946,300	936.60
2020-07-22	925	940.4	920.2	922.8	4,189,800	922.80
2020-07-21	951.6	953.5	923.1	933.5	3,934,800	933.50
2020-07-20	972	973.1	957	963.7	2,034,500	963.70
2020-07-17	989.4	989.9	964.6	971.9	1,693,600	971.90
2020-07-16	1,018.5	1,022.5	977.1	985.5	2,747,300	985.50
2020-07-15	985	1,007	975.9	993.6	2,285,300	993.60
2020-07-14	955.4	974.7	953.7	972.5	2,269,300	972.50
2020-07-13	945.4	973	935	964.2	1,722,300	964.20
2020-07-10	927.4	929.1	912.6	915.4	2,023,400	915.40
2020-07-09	949.2	953.2	932.1	942	2,413,800	942
2020-07-08	955	973.2	947.1	949.7	2,534,500	949.70
2020-07-07	986.5	986.5	953.2	957.1	1,949,400	957.10
2020-07-06	962.8	990.9	962	988.9	1,600,200	988.90
2020-07-03	967.1	977	947.8	964.6	1,741,200	964.60
2020-07-02	948	973	934.1	954	2,614,800	954
2020-07-01	978.5	985.9	939.9	942.4	2,717,400	942.40
2020-06-30	974.8	993.9	969	973.3	3,295,400	973.30
2020-06-29	950.5	962.9	938.4	944.8	2,056,600	944.80
2020-06-26	972.6	981.1	966	972.4	1,826,700	972.40
2020-06-25	967	968.7	950.3	961.8	2,810,200	961.80
2020-06-24	972.3	988.5	966.2	986.5	2,645,700	986.50
2020-06-23	982.6	991.3	963.8	982	2,572,400	982
2020-06-22	960.9	975.5	952.3	974.4	2,360,600	974.40
2020-06-19	990.6	993.6	958	967.9	3,218,700	967.90
2020-06-18	970	988.1	962.1	982	3,031,900	982
2020-06-17	1,006	1,010	971.1	997.1	3,421,600	997.10
2020-06-16	984	1,029.5	978.2	1,024.5	3,553,400	1,024.50
2020-06-15	988	995.9	951.6	955	2,927,700	955
2020-06-12	970	1,009.5	960.6	1,003	3,972,100	1,003
2020-06-11	1,020	1,038	1,001	1,006	3,905,000	1,006
2020-06-10	1,031	1,076	1,024.5	1,070	2,394,900	1,070
2020-06-09	1,078.5	1,090	1,052.5	1,061	2,771,000	1,061
2020-06-08	1,090	1,109	1,083.5	1,095.5	2,734,600	1,095.50
2020-06-05	1,044.5	1,061	1,028.5	1,056.5	2,561,700	1,056.50
2020-06-04	1,065.5	1,069.5	1,019.5	1,039.5	3,009,500	1,039.50
2020-06-03	1,037	1,059.5	1,024.5	1,042	3,535,800	1,042
2020-06-02	1,000	1,017.5	995	1,013.5	1,882,600	1,013.50
2020-06-01	994.7	998.4	968.4	981.8	2,506,800	981.80
2020-05-29	989.7	1,009.5	968	1,009.5	6,562,200	1,009.50
2020-05-28	1,029	1,053.5	1,013.5	1,022	4,064,000	1,022
2020-05-27	1,005	1,026	950.6	1,017.5	5,077,800	1,017.50
2020-05-26	915.2	964	912.4	950.2	3,698,100	950.20
2020-05-25	899.9	914.3	889.6	914.3	2,075,000	914.30
2020-05-22	907.8	907.8	880.4	880.9	2,079,200	880.90
2020-05-21	894.3	906.2	890.1	897.3	2,935,200	897.30
2020-05-20	888	898.9	878.6	890.7	2,911,800	890.70
2020-05-19	916.7	922.9	901.7	903	2,830,200	903
2020-05-18	876.6	886	863	873.2	2,049,000	873.20
2020-05-15	877	877	847.4	858.8	3,105,600	858.80
2020-05-14	836	851.8	833.3	847	2,798,900	847
2020-05-13	868.4	871.2	856.3	864.5	3,084,400	864.50
2020-05-12	871	875.9	853.2	866	3,647,600	866
2020-05-11	840.7	901.8	836.2	894.3	4,521,700	894.30
2020-05-08	786.8	815	778.2	813.3	2,356,400	813.30
2020-05-07	779.9	782.9	770.1	779.1	3,627,400	779.10
2020-05-01	802	811.5	783.4	794.9	3,706,300	794.90
2020-04-30	820.2	832.8	816.1	824.9	6,210,100	824.90
2020-04-28	762	779.3	746.6	778.4	3,550,400	778.40
2020-04-27	734.3	757.5	731.7	757.4	3,478,100	757.40
2020-04-24	723.6	731.7	717	728.3	2,999,800	728.30
2020-04-23	714.8	739.5	713.2	735	2,699,300	735
2020-04-22	717.5	720.4	701.8	710.6	4,132,400	710.60
2020-04-21	740.4	744	722.2	727.1	3,608,400	727.10
2020-04-20	760.2	762.7	742.8	748.3	2,661,900	748.30
2020-04-17	745.2	770.1	743.8	760.5	2,605,300	760.50
2020-04-16	729.1	733.5	715.8	730.2	2,149,600	730.20
2020-04-15	739.7	743.8	730.1	740.1	2,793,700	740.10
2020-04-14	730.5	762.5	730.2	755.3	2,178,400	755.30
2020-04-13	744.1	754.5	737.3	738.7	2,739,100	738.70
2020-04-10	750.6	759.7	730.6	753.7	3,830,100	753.70
2020-04-09	728.4	742	723.6	739.6	3,442,400	739.60
2020-04-08	709	718.1	675.9	713.4	4,264,600	713.40
2020-04-07	701.7	720	676.6	701.7	5,012,000	701.70
2020-04-06	628.6	675.4	612.7	671.7	6,842,600	671.70
2020-04-03	639	648.8	629.6	643	5,501,100	643
2020-04-02	666.5	666.6	637.7	645.8	3,662,600	645.80
2020-04-01	700.7	717.5	673.5	688.1	3,852,600	688.10
2020-03-31	734.5	734.5	708.8	715.3	4,019,100	715.30
2020-03-30	735.6	745.5	704.5	745.1	2,858,100	745.10
2020-03-27	770	785	740.1	760.1	3,764,000	760.10
2020-03-26	770	791.7	723.3	741.1	3,334,500	741.10
2020-03-25	730.4	770.2	720	770	4,322,900	770
2020-03-24	663.8	719.8	660.1	719.8	3,773,700	719.80
2020-03-23	602.8	639.1	601	634.6	4,808,400	634.60
2020-03-19	670	676	599.1	600.6	7,067,800	600.60
2020-03-18	699.7	716.6	674	676.7	5,760,900	676.70
2020-03-17	691.8	707.9	672.4	696	6,284,500	696
2020-03-16	740.2	748.7	706.6	717.9	7,627,300	717.90
2020-03-13	742.7	778.6	712	743	5,823,200	743
2020-03-12	854.9	858.8	810.2	817.7	4,081,600	817.70
2020-03-11	862.7	883.5	850	868.4	4,898,200	868.40
2020-03-10	858.4	870	813.8	852.7	5,994,600	852.70
2020-03-09	894.1	898.4	853.2	857.5	3,993,200	857.50
2020-03-06	969	969.2	930.7	933.8	4,106,900	933.80
2020-03-05	995.8	996.3	977.1	984	2,482,500	984
2020-03-04	981.3	999.2	972	986.6	2,322,500	986.60
2020-03-03	1,015	1,019.5	986.4	986.4	3,255,800	986.40
2020-03-02	987.2	1,019	982.2	999.6	3,925,900	999.60
2020-02-28	1,021	1,039	1,002.5	1,016	5,349,200	1,016
2020-02-27	1,046.5	1,056	1,036	1,042.5	2,845,800	1,042.50
2020-02-26	1,070.5	1,074	1,052	1,065	4,438,700	1,065
2020-02-25	1,070	1,097.5	1,070	1,084	3,968,600	1,084
2020-02-21	1,141.5	1,143	1,135.5	1,139.5	3,197,700	1,139.50
2020-02-20	1,143	1,152.5	1,133	1,137	3,175,500	1,137
2020-02-19	1,135	1,137	1,128.5	1,132.5	2,124,200	1,132.50
2020-02-18	1,133.5	1,145.5	1,128.5	1,139	2,419,600	1,139
2020-02-17	1,138	1,146	1,120	1,141.5	2,067,800	1,141.50
2020-02-14	1,131	1,140	1,117.5	1,138	2,400,500	1,138
2020-02-13	1,133.5	1,146	1,129	1,137	2,250,700	1,137
2020-02-12	1,123.5	1,138	1,119.5	1,130	3,181,200	1,130
2020-02-10	1,129	1,135.5	1,118	1,122	3,031,600	1,122
2020-02-07	1,138	1,144	1,126.5	1,140.5	3,501,000	1,140.50
2020-02-06	1,137	1,145	1,124.5	1,138	3,165,500	1,138
2020-02-05	1,092	1,097	1,079.5	1,090.5	2,114,600	1,090.50
2020-02-04	1,061.5	1,074	1,054	1,073	2,624,700	1,073
2020-02-03	1,070	1,080	1,061.5	1,072	2,795,800	1,072
2020-01-31	1,092	1,101	1,086	1,093	2,626,200	1,093
2020-01-30	1,120	1,120.5	1,084	1,088.5	3,027,300	1,088.50
2020-01-29	1,121	1,128.5	1,113.5	1,122	1,645,400	1,122
2020-01-28	1,124	1,128	1,117.5	1,123	2,110,600	1,123
2020-01-27	1,132.5	1,144	1,128	1,130.5	2,898,300	1,130.50
2020-01-24	1,176.5	1,177	1,147	1,152	4,717,400	1,152
2020-01-23	1,218	1,220	1,193.5	1,196	2,209,800	1,196
2020-01-22	1,209.5	1,229	1,208.5	1,225.5	2,365,600	1,225.50
2020-01-21	1,216	1,226	1,216	1,220	2,432,100	1,220
2020-01-20	1,221.5	1,226	1,212	1,216	1,522,100	1,216
2020-01-17	1,203.5	1,218.5	1,200	1,215	2,439,200	1,215
2020-01-16	1,214.5	1,217	1,196	1,207	2,077,700	1,207
2020-01-15	1,230.5	1,239	1,215.5	1,217.5	1,521,900	1,217.50
2020-01-14	1,222.5	1,244	1,218.5	1,243	2,236,700	1,243
2020-01-10	1,253	1,258.5	1,228.5	1,229	3,600,900	1,229
2020-01-09	1,254.5	1,267	1,249	1,253	3,396,800	1,253
2020-01-08	1,260	1,268.5	1,248.5	1,259.5	2,793,200	1,259.50
2020-01-07	1,270	1,294.5	1,269	1,288	2,902,700	1,288
2020-01-06	1,282.5	1,284.5	1,258.5	1,262	3,207,000	1,262

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