7202 いすゞ自動車(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,431	1,438	1,425	1,431	1,885,300	1,431
2021-12-29	1,437	1,457	1,435	1,451	2,227,900	1,451
2021-12-28	1,471	1,475	1,443	1,455	2,524,100	1,455
2021-12-27	1,475	1,478	1,454	1,458	1,540,000	1,458
2021-12-24	1,485	1,497	1,480	1,481	1,043,100	1,481
2021-12-23	1,461	1,480	1,449	1,478	1,357,600	1,478
2021-12-22	1,454	1,466	1,445	1,451	1,505,000	1,451
2021-12-21	1,460	1,468	1,449	1,453	1,916,800	1,453
2021-12-20	1,457	1,473	1,430	1,432	2,754,300	1,432
2021-12-17	1,490	1,512	1,480	1,482	2,659,500	1,482
2021-12-16	1,510	1,528	1,502	1,505	2,707,600	1,505
2021-12-15	1,465	1,501	1,461	1,495	1,247,300	1,495
2021-12-14	1,482	1,501	1,471	1,472	2,236,400	1,472
2021-12-13	1,508	1,508	1,487	1,490	1,983,500	1,490
2021-12-10	1,497	1,527	1,485	1,485	4,562,900	1,485
2021-12-09	1,538	1,543	1,500	1,508	4,358,000	1,508
2021-12-08	1,561	1,572	1,544	1,548	2,746,700	1,548
2021-12-07	1,526	1,555	1,505	1,550	2,430,100	1,550
2021-12-06	1,521	1,528	1,487	1,506	2,835,800	1,506
2021-12-03	1,520	1,542	1,504	1,535	2,078,500	1,535
2021-12-02	1,509	1,519	1,482	1,511	2,421,200	1,511
2021-12-01	1,521	1,551	1,504	1,529	3,184,800	1,529
2021-11-30	1,613	1,614	1,532	1,532	7,629,200	1,532
2021-11-29	1,595	1,626	1,584	1,585	2,584,600	1,585
2021-11-26	1,648	1,663	1,617	1,626	1,666,500	1,626
2021-11-25	1,645	1,659	1,636	1,652	1,683,400	1,652
2021-11-24	1,641	1,663	1,627	1,637	2,339,200	1,637
2021-11-22	1,659	1,659	1,629	1,636	1,638,000	1,636
2021-11-19	1,657	1,674	1,645	1,662	1,573,200	1,662
2021-11-18	1,642	1,665	1,635	1,659	1,144,200	1,659
2021-11-17	1,659	1,678	1,642	1,653	2,302,500	1,653
2021-11-16	1,660	1,693	1,647	1,648	1,992,500	1,648
2021-11-15	1,650	1,664	1,621	1,627	2,545,000	1,627
2021-11-12	1,620	1,658	1,616	1,658	3,754,900	1,658
2021-11-11	1,574	1,607	1,574	1,600	2,423,100	1,600
2021-11-10	1,614	1,625	1,567	1,575	2,834,100	1,575
2021-11-09	1,650	1,656	1,581	1,630	4,565,500	1,630
2021-11-08	1,595	1,609	1,588	1,593	3,662,600	1,593
2021-11-05	1,603	1,604	1,562	1,580	2,326,500	1,580
2021-11-04	1,600	1,611	1,566	1,606	3,044,600	1,606
2021-11-02	1,575	1,590	1,561	1,579	2,109,600	1,579
2021-11-01	1,563	1,564	1,545	1,560	2,447,800	1,560
2021-10-29	1,537	1,539	1,501	1,529	3,248,500	1,529
2021-10-28	1,537	1,579	1,534	1,561	12,323,700	1,561
2021-10-27	1,546	1,564	1,533	1,563	2,962,900	1,563
2021-10-26	1,520	1,550	1,511	1,545	2,821,600	1,545
2021-10-25	1,489	1,510	1,486	1,492	2,672,300	1,492
2021-10-22	1,496	1,511	1,487	1,497	2,255,600	1,497
2021-10-21	1,564	1,571	1,500	1,500	3,777,300	1,500
2021-10-20	1,587	1,598	1,563	1,568	2,549,900	1,568
2021-10-19	1,583	1,589	1,555	1,564	2,740,600	1,564
2021-10-18	1,612	1,634	1,599	1,601	2,778,200	1,601
2021-10-15	1,564	1,590	1,563	1,586	2,036,700	1,586
2021-10-14	1,557	1,566	1,534	1,544	2,522,000	1,544
2021-10-13	1,562	1,592	1,561	1,577	2,876,600	1,577
2021-10-12	1,531	1,566	1,530	1,560	2,963,100	1,560
2021-10-11	1,490	1,545	1,490	1,538	2,599,300	1,538
2021-10-08	1,496	1,529	1,482	1,485	2,748,500	1,485
2021-10-07	1,431	1,477	1,425	1,469	2,429,600	1,469
2021-10-06	1,471	1,475	1,418	1,437	3,172,800	1,437
2021-10-05	1,437	1,461	1,419	1,453	2,516,400	1,453
2021-10-04	1,455	1,469	1,444	1,451	2,286,700	1,451
2021-10-01	1,443	1,467	1,422	1,435	2,512,000	1,435
2021-09-30	1,474	1,492	1,464	1,473	3,167,300	1,473
2021-09-29	1,466	1,478	1,458	1,478	2,206,400	1,478
2021-09-28	1,504	1,517	1,488	1,510	2,427,900	1,510
2021-09-27	1,497	1,510	1,491	1,496	2,585,500	1,496
2021-09-24	1,493	1,504	1,485	1,504	2,231,400	1,504
2021-09-22	1,468	1,475	1,448	1,449	1,715,300	1,449
2021-09-21	1,454	1,492	1,454	1,479	2,754,100	1,479
2021-09-17	1,480	1,487	1,471	1,482	2,854,500	1,482
2021-09-16	1,481	1,494	1,463	1,474	2,903,200	1,474
2021-09-15	1,465	1,477	1,453	1,461	2,610,100	1,461
2021-09-14	1,468	1,503	1,468	1,488	2,479,000	1,488
2021-09-13	1,469	1,484	1,445	1,455	2,581,100	1,455
2021-09-10	1,483	1,509	1,479	1,499	2,345,300	1,499
2021-09-09	1,483	1,499	1,464	1,471	2,010,600	1,471
2021-09-08	1,492	1,509	1,479	1,499	1,921,500	1,499
2021-09-07	1,497	1,509	1,485	1,493	2,133,400	1,493
2021-09-06	1,450	1,474	1,445	1,467	1,534,200	1,467
2021-09-03	1,433	1,456	1,429	1,449	1,834,400	1,449
2021-09-02	1,428	1,441	1,417	1,427	2,216,200	1,427
2021-09-01	1,422	1,441	1,414	1,428	2,780,700	1,428
2021-08-31	1,396	1,401	1,378	1,392	4,781,100	1,392
2021-08-30	1,376	1,408	1,369	1,393	2,330,700	1,393
2021-08-27	1,321	1,366	1,312	1,357	3,075,600	1,357
2021-08-26	1,342	1,356	1,325	1,331	2,075,600	1,331
2021-08-25	1,339	1,362	1,334	1,336	2,155,200	1,336
2021-08-24	1,323	1,348	1,322	1,339	2,182,800	1,339
2021-08-23	1,332	1,345	1,304	1,314	3,872,200	1,314
2021-08-20	1,385	1,386	1,320	1,324	7,379,200	1,324
2021-08-19	1,447	1,450	1,415	1,415	2,089,100	1,415
2021-08-18	1,466	1,478	1,451	1,463	2,357,600	1,463
2021-08-17	1,494	1,500	1,470	1,470	2,218,100	1,470
2021-08-16	1,487	1,500	1,479	1,494	2,117,700	1,494
2021-08-13	1,516	1,520	1,499	1,503	2,057,400	1,503
2021-08-12	1,524	1,529	1,502	1,512	2,646,900	1,512
2021-08-11	1,511	1,525	1,483	1,503	3,351,900	1,503
2021-08-10	1,431	1,508	1,429	1,481	5,144,500	1,481
2021-08-06	1,406	1,427	1,385	1,419	2,310,200	1,419
2021-08-05	1,415	1,415	1,370	1,412	6,157,500	1,412
2021-08-04	1,485	1,488	1,451	1,458	3,229,400	1,458
2021-08-03	1,448	1,460	1,439	1,453	1,945,100	1,453
2021-08-02	1,455	1,461	1,440	1,456	1,706,000	1,456
2021-07-30	1,448	1,462	1,437	1,450	3,178,700	1,450
2021-07-29	1,435	1,461	1,434	1,457	3,326,000	1,457
2021-07-28	1,410	1,441	1,408	1,423	2,281,700	1,423
2021-07-27	1,407	1,412	1,392	1,411	2,138,800	1,411
2021-07-26	1,432	1,437	1,390	1,401	3,188,400	1,401
2021-07-21	1,412	1,422	1,398	1,410	2,662,000	1,410
2021-07-20	1,380	1,383	1,359	1,371	3,530,700	1,371
2021-07-19	1,420	1,428	1,399	1,402	2,324,700	1,402
2021-07-16	1,443	1,462	1,436	1,445	2,547,000	1,445
2021-07-15	1,453	1,465	1,425	1,435	2,549,900	1,435
2021-07-14	1,489	1,490	1,463	1,473	2,817,100	1,473
2021-07-13	1,508	1,519	1,495	1,513	1,743,600	1,513
2021-07-12	1,510	1,513	1,488	1,494	1,887,800	1,494
2021-07-09	1,447	1,459	1,421	1,457	3,108,500	1,457
2021-07-08	1,479	1,489	1,468	1,468	1,946,800	1,468
2021-07-07	1,488	1,503	1,477	1,490	2,194,700	1,490
2021-07-06	1,519	1,531	1,510	1,521	1,503,600	1,521
2021-07-05	1,520	1,531	1,510	1,518	1,417,700	1,518
2021-07-02	1,505	1,547	1,505	1,543	2,954,600	1,543
2021-07-01	1,490	1,500	1,474	1,496	2,197,700	1,496
2021-06-30	1,486	1,500	1,465	1,467	3,183,100	1,467
2021-06-29	1,469	1,485	1,454	1,473	3,886,000	1,473
2021-06-28	1,500	1,515	1,490	1,497	2,969,200	1,497
2021-06-25	1,491	1,505	1,486	1,493	2,687,500	1,493
2021-06-24	1,508	1,517	1,487	1,493	1,914,600	1,493
2021-06-23	1,502	1,511	1,486	1,507	2,361,800	1,507
2021-06-22	1,500	1,518	1,489	1,511	2,804,400	1,511
2021-06-21	1,430	1,444	1,409	1,433	3,522,800	1,433
2021-06-18	1,494	1,495	1,457	1,477	4,576,100	1,477
2021-06-17	1,533	1,557	1,512	1,515	3,260,800	1,515
2021-06-16	1,559	1,585	1,553	1,565	1,867,600	1,565
2021-06-15	1,550	1,565	1,528	1,561	2,151,700	1,561
2021-06-14	1,543	1,552	1,535	1,547	1,709,500	1,547
2021-06-11	1,553	1,553	1,506	1,534	4,880,700	1,534
2021-06-10	1,592	1,601	1,570	1,582	2,939,200	1,582
2021-06-09	1,564	1,568	1,544	1,548	2,751,600	1,548
2021-06-08	1,520	1,564	1,514	1,559	3,357,200	1,559
2021-06-07	1,526	1,530	1,501	1,520	1,667,600	1,520
2021-06-04	1,495	1,520	1,479	1,517	2,152,500	1,517
2021-06-03	1,496	1,535	1,488	1,492	3,149,500	1,492
2021-06-02	1,479	1,494	1,467	1,484	1,940,300	1,484
2021-06-01	1,470	1,483	1,455	1,472	2,212,300	1,472
2021-05-31	1,462	1,466	1,437	1,443	2,695,000	1,443
2021-05-28	1,468	1,504	1,461	1,492	4,627,900	1,492
2021-05-27	1,445	1,463	1,418	1,438	7,137,100	1,438
2021-05-26	1,452	1,485	1,451	1,457	2,982,500	1,457
2021-05-25	1,432	1,452	1,408	1,443	3,519,400	1,443
2021-05-24	1,441	1,449	1,413	1,419	3,508,300	1,419
2021-05-21	1,392	1,430	1,380	1,427	4,341,100	1,427
2021-05-20	1,391	1,417	1,366	1,407	3,341,000	1,407
2021-05-19	1,343	1,371	1,331	1,370	2,898,400	1,370
2021-05-18	1,344	1,395	1,334	1,359	5,304,300	1,359
2021-05-17	1,294	1,353	1,291	1,351	4,422,800	1,351
2021-05-14	1,340	1,349	1,229	1,302	10,956,600	1,302
2021-05-13	1,075	1,097	1,070	1,070	2,032,800	1,070
2021-05-12	1,113	1,130	1,081	1,099	2,321,900	1,099
2021-05-11	1,142	1,146	1,119	1,123	1,752,300	1,123
2021-05-10	1,155	1,164	1,148	1,156	1,431,800	1,156
2021-05-07	1,146	1,157	1,132	1,148	1,831,900	1,148
2021-05-06	1,132	1,142	1,122	1,139	2,383,200	1,139
2021-04-30	1,130	1,136	1,097	1,106	3,375,500	1,106
2021-04-28	1,120	1,140	1,114	1,135	7,545,900	1,135
2021-04-27	1,115	1,123	1,106	1,114	2,063,500	1,114
2021-04-26	1,111	1,117	1,095	1,106	1,719,100	1,106
2021-04-23	1,105	1,106	1,087	1,099	1,935,700	1,099
2021-04-22	1,111	1,113	1,093	1,108	2,307,000	1,108
2021-04-21	1,114	1,114	1,086	1,095	2,513,500	1,095
2021-04-20	1,153	1,153	1,130	1,136	1,696,800	1,136
2021-04-19	1,158	1,173	1,155	1,168	1,161,500	1,168
2021-04-16	1,165	1,166	1,139	1,153	1,924,700	1,153
2021-04-15	1,169	1,188	1,159	1,169	2,100,800	1,169
2021-04-14	1,144	1,164	1,134	1,162	1,768,600	1,162
2021-04-13	1,143	1,175	1,142	1,161	2,246,900	1,161
2021-04-12	1,147	1,157	1,140	1,146	1,819,600	1,146
2021-04-09	1,166	1,169	1,147	1,149	2,412,300	1,149
2021-04-08	1,182	1,189	1,163	1,167	3,348,800	1,167
2021-04-07	1,195	1,214	1,184	1,200	3,979,000	1,200
2021-04-06	1,171	1,172	1,133	1,135	1,572,600	1,135
2021-04-05	1,155	1,170	1,152	1,159	1,055,600	1,159
2021-04-02	1,162	1,177	1,160	1,162	1,710,800	1,162
2021-04-01	1,179	1,184	1,162	1,167	3,000,800	1,167
2021-03-31	1,179	1,209	1,174	1,189	3,242,400	1,189
2021-03-30	1,179	1,183	1,157	1,177	2,562,300	1,177
2021-03-29	1,214	1,218	1,181	1,193	3,881,100	1,193
2021-03-26	1,183	1,227	1,178	1,202	4,725,000	1,202
2021-03-25	1,192	1,194	1,140	1,163	7,306,900	1,163
2021-03-24	1,106	1,259	1,096	1,186	16,159,100	1,186
2021-03-23	1,124	1,154	1,124	1,125	2,711,300	1,125
2021-03-22	1,144	1,152	1,123	1,132	2,559,400	1,132
2021-03-19	1,129	1,157	1,121	1,157	3,347,700	1,157
2021-03-18	1,148	1,148	1,116	1,131	2,784,800	1,131
2021-03-17	1,126	1,140	1,113	1,137	2,468,300	1,137
2021-03-16	1,129	1,134	1,117	1,130	2,665,200	1,130
2021-03-15	1,105	1,134	1,099	1,120	3,683,500	1,120
2021-03-12	1,068	1,100	1,067	1,097	7,316,100	1,097
2021-03-11	1,110	1,126	1,084	1,094	7,976,600	1,094
2021-03-10	1,094	1,153	1,090	1,140	3,572,200	1,140
2021-03-09	1,154	1,160	1,132	1,154	2,644,100	1,154
2021-03-08	1,150	1,152	1,111	1,120	2,123,300	1,120
2021-03-05	1,139	1,145	1,115	1,145	1,646,800	1,145
2021-03-04	1,145	1,151	1,111	1,124	2,347,400	1,124
2021-03-03	1,125	1,155	1,110	1,155	2,188,300	1,155
2021-03-02	1,139	1,155	1,092	1,106	2,379,600	1,106
2021-03-01	1,113	1,125	1,103	1,123	2,178,900	1,123
2021-02-26	1,127	1,127	1,092	1,114	4,243,100	1,114
2021-02-25	1,149	1,157	1,134	1,135	1,324,200	1,135
2021-02-24	1,137	1,175	1,124	1,125	3,355,400	1,125
2021-02-22	1,122	1,144	1,122	1,124	1,824,000	1,124
2021-02-19	1,128	1,140	1,099	1,103	2,664,800	1,103
2021-02-18	1,181	1,183	1,112	1,124	2,780,200	1,124
2021-02-17	1,152	1,182	1,143	1,170	2,324,600	1,170
2021-02-16	1,164	1,165	1,136	1,147	2,208,000	1,147
2021-02-15	1,145	1,170	1,138	1,166	1,980,400	1,166
2021-02-12	1,125	1,132	1,098	1,122	2,050,500	1,122
2021-02-10	1,121	1,156	1,117	1,130	3,873,000	1,130
2021-02-09	1,188	1,200	1,122	1,151	5,153,200	1,151
2021-02-08	1,115	1,157	1,115	1,148	2,905,200	1,148
2021-02-05	1,121	1,137	1,101	1,114	3,423,900	1,114
2021-02-04	1,113	1,136	1,107	1,110	2,996,200	1,110
2021-02-03	1,085	1,110	1,085	1,106	2,704,500	1,106
2021-02-02	1,022	1,078	1,022	1,073	3,315,900	1,073
2021-02-01	999	1,027	998	1,027	2,537,500	1,027
2021-01-29	1,029	1,038	991	1,000	3,210,500	1,000
2021-01-28	978	1,044	965	1,040	4,136,700	1,040
2021-01-27	985	993	973	993	1,661,700	993
2021-01-26	944	986	943	984	3,067,600	984
2021-01-25	968	974	948	952	1,886,900	952
2021-01-22	951	969	948	968	1,261,000	968
2021-01-21	968	986	962	971	1,635,900	971
2021-01-20	969	976	961	972	1,578,700	972
2021-01-19	972	976	962	967	2,022,800	967
2021-01-18	974	984	962	970	1,202,200	970
2021-01-15	1,011	1,012	977	981	1,957,900	981
2021-01-14	994	1,027	990	1,020	2,170,100	1,020
2021-01-13	1,015	1,017	999	1,001	2,542,700	1,001
2021-01-12	990	1,018	981	1,009	1,758,600	1,009
2021-01-08	1,019	1,019	996	1,014	2,228,000	1,014
2021-01-07	990	1,018	986	1,004	2,384,300	1,004
2021-01-06	945	972	941	970	1,794,400	970
2021-01-05	942	949	933	942	2,078,800	942
2021-01-04	980	980	949	957	1,528,100	957

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