1. HOME >
  2. 株価時系列 >
  3. 7202 >
  4. 2021年

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
2021-12-301,4311,4381,4251,4311,885,3001,431
2021-12-291,4371,4571,4351,4512,227,9001,451
2021-12-281,4711,4751,4431,4552,524,1001,455
2021-12-271,4751,4781,4541,4581,540,0001,458
2021-12-241,4851,4971,4801,4811,043,1001,481
2021-12-231,4611,4801,4491,4781,357,6001,478
2021-12-221,4541,4661,4451,4511,505,0001,451
2021-12-211,4601,4681,4491,4531,916,8001,453
2021-12-201,4571,4731,4301,4322,754,3001,432
2021-12-171,4901,5121,4801,4822,659,5001,482
2021-12-161,5101,5281,5021,5052,707,6001,505
2021-12-151,4651,5011,4611,4951,247,3001,495
2021-12-141,4821,5011,4711,4722,236,4001,472
2021-12-131,5081,5081,4871,4901,983,5001,490
2021-12-101,4971,5271,4851,4854,562,9001,485
2021-12-091,5381,5431,5001,5084,358,0001,508
2021-12-081,5611,5721,5441,5482,746,7001,548
2021-12-071,5261,5551,5051,5502,430,1001,550
2021-12-061,5211,5281,4871,5062,835,8001,506
2021-12-031,5201,5421,5041,5352,078,5001,535
2021-12-021,5091,5191,4821,5112,421,2001,511
2021-12-011,5211,5511,5041,5293,184,8001,529
2021-11-301,6131,6141,5321,5327,629,2001,532
2021-11-291,5951,6261,5841,5852,584,6001,585
2021-11-261,6481,6631,6171,6261,666,5001,626
2021-11-251,6451,6591,6361,6521,683,4001,652
2021-11-241,6411,6631,6271,6372,339,2001,637
2021-11-221,6591,6591,6291,6361,638,0001,636
2021-11-191,6571,6741,6451,6621,573,2001,662
2021-11-181,6421,6651,6351,6591,144,2001,659
2021-11-171,6591,6781,6421,6532,302,5001,653
2021-11-161,6601,6931,6471,6481,992,5001,648
2021-11-151,6501,6641,6211,6272,545,0001,627
2021-11-121,6201,6581,6161,6583,754,9001,658
2021-11-111,5741,6071,5741,6002,423,1001,600
2021-11-101,6141,6251,5671,5752,834,1001,575
2021-11-091,6501,6561,5811,6304,565,5001,630
2021-11-081,5951,6091,5881,5933,662,6001,593
2021-11-051,6031,6041,5621,5802,326,5001,580
2021-11-041,6001,6111,5661,6063,044,6001,606
2021-11-021,5751,5901,5611,5792,109,6001,579
2021-11-011,5631,5641,5451,5602,447,8001,560
2021-10-291,5371,5391,5011,5293,248,5001,529
2021-10-281,5371,5791,5341,56112,323,7001,561
2021-10-271,5461,5641,5331,5632,962,9001,563
2021-10-261,5201,5501,5111,5452,821,6001,545
2021-10-251,4891,5101,4861,4922,672,3001,492
2021-10-221,4961,5111,4871,4972,255,6001,497
2021-10-211,5641,5711,5001,5003,777,3001,500
2021-10-201,5871,5981,5631,5682,549,9001,568
2021-10-191,5831,5891,5551,5642,740,6001,564
2021-10-181,6121,6341,5991,6012,778,2001,601
2021-10-151,5641,5901,5631,5862,036,7001,586
2021-10-141,5571,5661,5341,5442,522,0001,544
2021-10-131,5621,5921,5611,5772,876,6001,577
2021-10-121,5311,5661,5301,5602,963,1001,560
2021-10-111,4901,5451,4901,5382,599,3001,538
2021-10-081,4961,5291,4821,4852,748,5001,485
2021-10-071,4311,4771,4251,4692,429,6001,469
2021-10-061,4711,4751,4181,4373,172,8001,437
2021-10-051,4371,4611,4191,4532,516,4001,453
2021-10-041,4551,4691,4441,4512,286,7001,451
2021-10-011,4431,4671,4221,4352,512,0001,435
2021-09-301,4741,4921,4641,4733,167,3001,473
2021-09-291,4661,4781,4581,4782,206,4001,478
2021-09-281,5041,5171,4881,5102,427,9001,510
2021-09-271,4971,5101,4911,4962,585,5001,496
2021-09-241,4931,5041,4851,5042,231,4001,504
2021-09-221,4681,4751,4481,4491,715,3001,449
2021-09-211,4541,4921,4541,4792,754,1001,479
2021-09-171,4801,4871,4711,4822,854,5001,482
2021-09-161,4811,4941,4631,4742,903,2001,474
2021-09-151,4651,4771,4531,4612,610,1001,461
2021-09-141,4681,5031,4681,4882,479,0001,488
2021-09-131,4691,4841,4451,4552,581,1001,455
2021-09-101,4831,5091,4791,4992,345,3001,499
2021-09-091,4831,4991,4641,4712,010,6001,471
2021-09-081,4921,5091,4791,4991,921,5001,499
2021-09-071,4971,5091,4851,4932,133,4001,493
2021-09-061,4501,4741,4451,4671,534,2001,467
2021-09-031,4331,4561,4291,4491,834,4001,449
2021-09-021,4281,4411,4171,4272,216,2001,427
2021-09-011,4221,4411,4141,4282,780,7001,428
2021-08-311,3961,4011,3781,3924,781,1001,392
2021-08-301,3761,4081,3691,3932,330,7001,393
2021-08-271,3211,3661,3121,3573,075,6001,357
2021-08-261,3421,3561,3251,3312,075,6001,331
2021-08-251,3391,3621,3341,3362,155,2001,336
2021-08-241,3231,3481,3221,3392,182,8001,339
2021-08-231,3321,3451,3041,3143,872,2001,314
2021-08-201,3851,3861,3201,3247,379,2001,324
2021-08-191,4471,4501,4151,4152,089,1001,415
2021-08-181,4661,4781,4511,4632,357,6001,463
2021-08-171,4941,5001,4701,4702,218,1001,470
2021-08-161,4871,5001,4791,4942,117,7001,494
2021-08-131,5161,5201,4991,5032,057,4001,503
2021-08-121,5241,5291,5021,5122,646,9001,512
2021-08-111,5111,5251,4831,5033,351,9001,503
2021-08-101,4311,5081,4291,4815,144,5001,481
2021-08-061,4061,4271,3851,4192,310,2001,419
2021-08-051,4151,4151,3701,4126,157,5001,412
2021-08-041,4851,4881,4511,4583,229,4001,458
2021-08-031,4481,4601,4391,4531,945,1001,453
2021-08-021,4551,4611,4401,4561,706,0001,456
2021-07-301,4481,4621,4371,4503,178,7001,450
2021-07-291,4351,4611,4341,4573,326,0001,457
2021-07-281,4101,4411,4081,4232,281,7001,423
2021-07-271,4071,4121,3921,4112,138,8001,411
2021-07-261,4321,4371,3901,4013,188,4001,401
2021-07-211,4121,4221,3981,4102,662,0001,410
2021-07-201,3801,3831,3591,3713,530,7001,371
2021-07-191,4201,4281,3991,4022,324,7001,402
2021-07-161,4431,4621,4361,4452,547,0001,445
2021-07-151,4531,4651,4251,4352,549,9001,435
2021-07-141,4891,4901,4631,4732,817,1001,473
2021-07-131,5081,5191,4951,5131,743,6001,513
2021-07-121,5101,5131,4881,4941,887,8001,494
2021-07-091,4471,4591,4211,4573,108,5001,457
2021-07-081,4791,4891,4681,4681,946,8001,468
2021-07-071,4881,5031,4771,4902,194,7001,490
2021-07-061,5191,5311,5101,5211,503,6001,521
2021-07-051,5201,5311,5101,5181,417,7001,518
2021-07-021,5051,5471,5051,5432,954,6001,543
2021-07-011,4901,5001,4741,4962,197,7001,496
2021-06-301,4861,5001,4651,4673,183,1001,467
2021-06-291,4691,4851,4541,4733,886,0001,473
2021-06-281,5001,5151,4901,4972,969,2001,497
2021-06-251,4911,5051,4861,4932,687,5001,493
2021-06-241,5081,5171,4871,4931,914,6001,493
2021-06-231,5021,5111,4861,5072,361,8001,507
2021-06-221,5001,5181,4891,5112,804,4001,511
2021-06-211,4301,4441,4091,4333,522,8001,433
2021-06-181,4941,4951,4571,4774,576,1001,477
2021-06-171,5331,5571,5121,5153,260,8001,515
2021-06-161,5591,5851,5531,5651,867,6001,565
2021-06-151,5501,5651,5281,5612,151,7001,561
2021-06-141,5431,5521,5351,5471,709,5001,547
2021-06-111,5531,5531,5061,5344,880,7001,534
2021-06-101,5921,6011,5701,5822,939,2001,582
2021-06-091,5641,5681,5441,5482,751,6001,548
2021-06-081,5201,5641,5141,5593,357,2001,559
2021-06-071,5261,5301,5011,5201,667,6001,520
2021-06-041,4951,5201,4791,5172,152,5001,517
2021-06-031,4961,5351,4881,4923,149,5001,492
2021-06-021,4791,4941,4671,4841,940,3001,484
2021-06-011,4701,4831,4551,4722,212,3001,472
2021-05-311,4621,4661,4371,4432,695,0001,443
2021-05-281,4681,5041,4611,4924,627,9001,492
2021-05-271,4451,4631,4181,4387,137,1001,438
2021-05-261,4521,4851,4511,4572,982,5001,457
2021-05-251,4321,4521,4081,4433,519,4001,443
2021-05-241,4411,4491,4131,4193,508,3001,419
2021-05-211,3921,4301,3801,4274,341,1001,427
2021-05-201,3911,4171,3661,4073,341,0001,407
2021-05-191,3431,3711,3311,3702,898,4001,370
2021-05-181,3441,3951,3341,3595,304,3001,359
2021-05-171,2941,3531,2911,3514,422,8001,351
2021-05-141,3401,3491,2291,30210,956,6001,302
2021-05-131,0751,0971,0701,0702,032,8001,070
2021-05-121,1131,1301,0811,0992,321,9001,099
2021-05-111,1421,1461,1191,1231,752,3001,123
2021-05-101,1551,1641,1481,1561,431,8001,156
2021-05-071,1461,1571,1321,1481,831,9001,148
2021-05-061,1321,1421,1221,1392,383,2001,139
2021-04-301,1301,1361,0971,1063,375,5001,106
2021-04-281,1201,1401,1141,1357,545,9001,135
2021-04-271,1151,1231,1061,1142,063,5001,114
2021-04-261,1111,1171,0951,1061,719,1001,106
2021-04-231,1051,1061,0871,0991,935,7001,099
2021-04-221,1111,1131,0931,1082,307,0001,108
2021-04-211,1141,1141,0861,0952,513,5001,095
2021-04-201,1531,1531,1301,1361,696,8001,136
2021-04-191,1581,1731,1551,1681,161,5001,168
2021-04-161,1651,1661,1391,1531,924,7001,153
2021-04-151,1691,1881,1591,1692,100,8001,169
2021-04-141,1441,1641,1341,1621,768,6001,162
2021-04-131,1431,1751,1421,1612,246,9001,161
2021-04-121,1471,1571,1401,1461,819,6001,146
2021-04-091,1661,1691,1471,1492,412,3001,149
2021-04-081,1821,1891,1631,1673,348,8001,167
2021-04-071,1951,2141,1841,2003,979,0001,200
2021-04-061,1711,1721,1331,1351,572,6001,135
2021-04-051,1551,1701,1521,1591,055,6001,159
2021-04-021,1621,1771,1601,1621,710,8001,162
2021-04-011,1791,1841,1621,1673,000,8001,167
2021-03-311,1791,2091,1741,1893,242,4001,189
2021-03-301,1791,1831,1571,1772,562,3001,177
2021-03-291,2141,2181,1811,1933,881,1001,193
2021-03-261,1831,2271,1781,2024,725,0001,202
2021-03-251,1921,1941,1401,1637,306,9001,163
2021-03-241,1061,2591,0961,18616,159,1001,186
2021-03-231,1241,1541,1241,1252,711,3001,125
2021-03-221,1441,1521,1231,1322,559,4001,132
2021-03-191,1291,1571,1211,1573,347,7001,157
2021-03-181,1481,1481,1161,1312,784,8001,131
2021-03-171,1261,1401,1131,1372,468,3001,137
2021-03-161,1291,1341,1171,1302,665,2001,130
2021-03-151,1051,1341,0991,1203,683,5001,120
2021-03-121,0681,1001,0671,0977,316,1001,097
2021-03-111,1101,1261,0841,0947,976,6001,094
2021-03-101,0941,1531,0901,1403,572,2001,140
2021-03-091,1541,1601,1321,1542,644,1001,154
2021-03-081,1501,1521,1111,1202,123,3001,120
2021-03-051,1391,1451,1151,1451,646,8001,145
2021-03-041,1451,1511,1111,1242,347,4001,124
2021-03-031,1251,1551,1101,1552,188,3001,155
2021-03-021,1391,1551,0921,1062,379,6001,106
2021-03-011,1131,1251,1031,1232,178,9001,123
2021-02-261,1271,1271,0921,1144,243,1001,114
2021-02-251,1491,1571,1341,1351,324,2001,135
2021-02-241,1371,1751,1241,1253,355,4001,125
2021-02-221,1221,1441,1221,1241,824,0001,124
2021-02-191,1281,1401,0991,1032,664,8001,103
2021-02-181,1811,1831,1121,1242,780,2001,124
2021-02-171,1521,1821,1431,1702,324,6001,170
2021-02-161,1641,1651,1361,1472,208,0001,147
2021-02-151,1451,1701,1381,1661,980,4001,166
2021-02-121,1251,1321,0981,1222,050,5001,122
2021-02-101,1211,1561,1171,1303,873,0001,130
2021-02-091,1881,2001,1221,1515,153,2001,151
2021-02-081,1151,1571,1151,1482,905,2001,148
2021-02-051,1211,1371,1011,1143,423,9001,114
2021-02-041,1131,1361,1071,1102,996,2001,110
2021-02-031,0851,1101,0851,1062,704,5001,106
2021-02-021,0221,0781,0221,0733,315,9001,073
2021-02-019991,0279981,0272,537,5001,027
2021-01-291,0291,0389911,0003,210,5001,000
2021-01-289781,0449651,0404,136,7001,040
2021-01-279859939739931,661,700993
2021-01-269449869439843,067,600984
2021-01-259689749489521,886,900952
2021-01-229519699489681,261,000968
2021-01-219689869629711,635,900971
2021-01-209699769619721,578,700972
2021-01-199729769629672,022,800967
2021-01-189749849629701,202,200970
2021-01-151,0111,0129779811,957,900981
2021-01-149941,0279901,0202,170,1001,020
2021-01-131,0151,0179991,0012,542,7001,001
2021-01-129901,0189811,0091,758,6001,009
2021-01-081,0191,0199961,0142,228,0001,014
2021-01-079901,0189861,0042,384,3001,004
2021-01-069459729419701,794,400970
2021-01-059429499339422,078,800942
2021-01-049809809499571,528,100957

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