[7202 東証1部] いすゞ自動車 日足 時系列データ

[7202 東証1部] いすゞ自動車 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131786.001789.501765.501770.0015468002743235350
2017-12-121780.501794.001778.501789.5010781001927530000
2017-12-111780.001786.501765.501779.0010570001878002150
2017-12-081712.501774.501712.501772.0028375004952469600
2017-12-071758.501769.501748.001751.5024711004339785550
2017-12-061740.001756.501722.001725.5028086004876542950
2017-12-051720.001752.001718.001747.5017335003023612600
2017-12-041767.501768.001728.501731.5023121004022511400
2017-12-011775.501781.001756.501763.0019734003487630850
2017-11-301778.001789.501767.501771.0039392006998013000
2017-11-291772.001773.001754.001763.5016880002973681200
2017-11-281765.001780.001755.001759.5018123003195501300
2017-11-271781.001782.501745.001759.0025422004470297700
2017-11-241755.501783.501748.501779.0017306003064340600
2017-11-221780.001792.001773.501781.5025010004460448050
2017-11-211726.001756.001720.001747.0022362003901152800
2017-11-201726.501739.001709.001716.0018127003122872950
2017-11-171737.001746.001715.001720.0026410004565361800
2017-11-161680.001711.001666.001700.5033389005636121800
2017-11-151710.501720.501689.501692.5029012004933389650
2017-11-141743.501748.001729.001733.5021158003675080150
2017-11-131739.501757.501732.501733.0014181002472930600
2017-11-101728.001761.001726.001741.5023844004151147750
2017-11-091762.501798.501729.501754.5037318006601306000
2017-11-081771.001777.001760.001769.0018277003230865350
2017-11-071760.001777.001740.001771.5041235007278129450
2017-11-061765.001767.001696.001731.00636280011007542250
2017-11-021654.001671.001652.501669.0023583003926307800
2017-11-011655.001661.501647.501653.0014665002424547850
2017-10-311630.001653.501626.001648.5023532003871376000
2017-10-301640.001640.501623.501636.0025867004226904050
2017-10-271634.501652.501629.501651.5026589004373523150
2017-10-261607.001621.501602.001621.5018198002938861150
2017-10-251644.501654.001612.501618.5023439003814373300
2017-10-241607.501618.001605.501618.0022941003699577150
2017-10-231595.001612.501590.501609.0028906004635551600
2017-10-201552.501583.001550.001580.5021161003334970500
2017-10-191591.501592.001556.001568.0023644003711916850
2017-10-181550.501557.001537.001551.5015616002419333750
2017-10-171556.501559.501541.001552.0019265002989524100
2017-10-161533.001558.501520.001549.0030030004647675000
2017-10-131504.501527.001498.501519.0022280003371206950
2017-10-121502.001514.501501.001506.5017236002595142300
2017-10-111492.501505.501492.501495.0025568003828239200
2017-10-101503.001512.001498.001505.5028004004213304600
2017-10-061502.501510.501499.501509.5013048001965080050
2017-10-051497.501506.501495.001501.5011771001767710900
2017-10-041515.001517.501500.001504.5012966001953627250
2017-10-031492.001512.001488.501510.0017969002701792650
2017-10-021498.001504.501488.501492.0015646002336656350
2017-09-291509.501511.001488.501491.0022968003436208900
2017-09-281505.501516.501492.001514.0033818005097130200
2017-09-271480.001491.501460.501485.0048953007254718150
2017-09-261534.001544.001524.001536.0017727002723121400
2017-09-251533.001541.001526.501534.5011933001831025550
2017-09-221533.001537.501515.501519.5016460002506593250
2017-09-211523.001543.501518.001536.5026683004091095400
2017-09-201486.001511.501485.501509.0024668003712441600
2017-09-191480.001494.501477.501490.5028630004252206700
2017-09-151453.001478.501445.501469.0018049002648695350
2017-09-141472.001473.501454.501462.0017221002521999850
2017-09-131480.501489.501467.001469.0013771002030591550
2017-09-121459.001472.001452.001467.0015544002276754600
2017-09-111446.001454.001438.001439.0012492001805288350
2017-09-081428.501447.501426.501428.5026977003865202950
2017-09-071422.001445.501415.001433.0019717002825772350
2017-09-061406.001424.001398.501422.0022849003231376100
2017-09-051435.001435.001414.501419.0021775003098194700
2017-09-041437.001451.001428.001435.0017135002460287100
2017-09-011438.501441.501427.501437.0016015002299489500
2017-08-311448.501462.501437.001438.0022411003243281100
2017-08-301424.501445.501423.501430.0020808002978451850
2017-08-291413.501423.001412.001416.5013524001914813000
2017-08-281417.001424.001403.001418.5020134002852814800
2017-08-251396.001421.501395.501411.0016829002376004050
2017-08-241415.001416.501393.501393.5018458002587526600
2017-08-231437.001446.501416.501422.5027242003879926700
2017-08-221390.001414.001390.001412.0024002003379783250
2017-08-211402.001403.501383.501389.0030302004208534450
2017-08-181409.001411.001398.501400.0045018006321727150
2017-08-171425.001430.501410.501424.5032206004584911750
2017-08-161426.001440.001421.501430.0026395003780185300
2017-08-151431.001442.501426.001428.5031414004499415500
2017-08-141445.001445.001425.001426.5032799004701386500
2017-08-101464.001464.501442.501459.0028454004137720050
2017-08-091474.001482.001458.001467.0023327003423760400
2017-08-081491.001497.001473.001475.5030172004458570800
2017-08-071515.001519.501498.001501.5023176003489926450
2017-08-041487.501497.501478.001488.5019438002889888450
2017-08-031500.001506.001481.001493.0021845003257646800
2017-08-021520.001524.001500.501502.5024136003642434900
2017-08-011511.501524.001495.001520.5025786003902283950
2017-07-311520.501529.001501.001516.00787110011912943800
2017-07-281438.001443.001421.501430.5019101002729988800
2017-07-271440.001449.501436.001445.0029052004190669250
2017-07-261432.501438.501427.501431.0025514003653306900
2017-07-251415.501418.501411.001415.0013626001928498850
2017-07-241418.001423.001409.001419.5017828002525684100
2017-07-211429.501434.501421.501425.0015610002226186050
2017-07-201424.501441.001424.501437.0023130003319644700
2017-07-191423.501426.501408.501418.0016513002338641350
2017-07-181427.501428.001412.501423.0023219003301409200
2017-07-141437.501442.501434.501437.5021008003020520400
2017-07-131429.501437.001422.001429.0023944003425727150
2017-07-121412.501425.001403.501423.0018944002684091200
2017-07-111401.001421.001400.001417.0019390002738083450
2017-07-101424.001427.501404.501411.5020598002912839200
2017-07-071400.501417.501394.501413.5022943003232462100
2017-07-061409.001414.501398.501412.0029263004118453800
2017-07-051413.001421.001399.501416.0024299003432382750
2017-07-041402.501414.501398.001404.0024946003507139950
2017-07-031392.001394.501381.001384.5016582002298986500
2017-06-301382.501393.001377.001386.0023090003197690900
2017-06-291394.001396.001384.001388.5022877003178261900
2017-06-281359.001384.001359.001379.0022780003135864100
2017-06-271356.501371.001355.501359.5017574002394741850
2017-06-261352.501355.001346.501350.5015125002042115550
2017-06-231343.001356.001342.501351.0017631002381075400
2017-06-221345.001348.501336.001338.5027866003736215300
2017-06-211339.001351.501333.001345.5021118002839391300
2017-06-201370.001378.001354.001355.0029038003958325050
2017-06-191351.501363.501348.501359.5016911002296785850
2017-06-161355.001362.501345.501352.0022650003062761950
2017-06-151346.501358.501335.501340.5018152002438559850
2017-06-141362.001371.501353.001353.0021241002887252850
2017-06-131339.001359.501332.501349.0030994004182379450
2017-06-121321.001341.501320.001335.5016282002172028100
2017-06-091338.001345.501329.001337.5023481003139731850
2017-06-081358.501362.001336.001338.0019338002598795100
2017-06-071336.501364.501333.501355.5028235003820181200
2017-06-061365.001367.501333.001335.0041123005527355650
2017-06-051380.501398.001374.001377.5036817005098230100
2017-06-021367.501394.001362.501392.0040391005579056400
2017-06-011336.001368.501331.501362.5028596003883958200
2017-05-311343.501358.001341.001353.0051896007018782750
2017-05-301360.001360.001341.001353.5025170003398433000
2017-05-291366.501376.001360.501362.5020772002838916600
2017-05-261371.001376.501365.001368.0033832004634777250
2017-05-251392.001392.501374.001374.5025935003582476250
2017-05-241405.001406.501378.001382.5034437004781680050
2017-05-231393.501405.501389.501392.0025254003525341950
2017-05-221389.501405.001386.501398.5031352004380307900
2017-05-191376.001394.001364.501389.5047333006538161750
2017-05-181358.001376.501352.001371.5042586005817382600
2017-05-171393.001397.501377.501382.0059821008286561500
2017-05-161406.001423.501400.501411.5068384009647160650
2017-05-151450.001473.501413.001428.50773170011089408000
2017-05-121560.001570.001536.501554.0024701003825319750
2017-05-111544.501560.001536.501560.0019815003077753050
2017-05-101534.501551.001534.001548.5027061004180936350
2017-05-091553.501559.001530.001532.5037770005805022100
2017-05-081505.001566.501505.001556.00728180011233462000
2017-05-021551.001554.001536.001545.0032945005094948150
2017-05-011507.501530.001498.501523.5028546004337524950
2017-04-281518.001528.001494.001512.0051054007705152250
2017-04-271480.501500.501473.001495.0036159005392620400
2017-04-261458.001495.501458.001492.0046538006915931600
2017-04-251422.001449.001416.001444.0023931003445054200
2017-04-241434.501444.001414.501414.5020094002862383000
2017-04-211390.001411.501385.501404.5032239004519955400
2017-04-201368.501393.501366.501370.0023314003212821050
2017-04-191347.001369.501345.501359.0024491003329374500
2017-04-181361.501380.501356.501362.5023926003267689350
2017-04-171351.001366.001339.001358.0035119004749941650
2017-04-141384.001384.001363.501370.5032020004402103900
2017-04-131372.001391.001362.001387.0034916004810348200
2017-04-121406.501407.001383.001392.0036124005028890350
2017-04-111430.001439.001415.501426.5025133003583869700
2017-04-101446.001453.501439.001444.5019929002880325950
2017-04-071439.501448.001423.001433.0023725003406875150
2017-04-061445.501450.001419.501421.5024352003483727000
2017-04-051474.001477.501443.001456.0022155003225887950
2017-04-041466.501476.501447.501461.5030105004398823450
2017-04-031477.001488.501460.501469.0022211003265036150
2017-03-311515.001521.001472.501472.5028090004185456400
2017-03-301511.001525.001504.501506.5020617003120950900
2017-03-291527.501536.501513.001524.0022508003427269750
2017-03-281512.001520.501507.001514.5024034003635892400
2017-03-271503.501513.001495.501496.5019498002924358600
2017-03-241514.501528.001506.501523.5021501003266407900
2017-03-231523.001524.001510.001519.0020700003140683500
2017-03-221530.001542.501522.501523.5026265004020527400
2017-03-211586.001597.001569.001573.5029728004695262850
2017-03-171577.001607.501571.001592.5035037005591327600
2017-03-161559.501586.501557.501584.5021604003412035050
2017-03-151569.501583.501565.501570.5019826003115169300
2017-03-141575.001583.001564.001570.0030944004859486400
2017-03-131589.501597.001582.001585.5025238004004187700
2017-03-101588.501606.501588.501601.5038120006088693700
2017-03-091602.501604.001579.001589.0030883004914056450
2017-03-081602.501603.501577.001595.5021810003471135750
2017-03-071625.001625.001607.501609.0023843003844265400
2017-03-061610.501644.001602.501629.0040993006672168100
2017-03-031601.001629.001596.501598.5042490006827318150
2017-03-021585.001599.501581.501584.0034390005461899600
2017-03-011517.001549.501510.501541.5029419004522800500
2017-02-281510.501539.001503.001503.5038188005780640250
2017-02-271521.001523.001486.501490.0041380006186766100
2017-02-241542.001555.501532.001544.0018911002915532400
2017-02-231558.001559.001536.501550.0013051002019475050
2017-02-221547.501559.501545.501558.0016868002622229850
2017-02-211544.501552.501536.001547.0011163001727345500
2017-02-201542.001546.501525.001540.5012798001970233550
2017-02-171548.001554.001537.501544.0012789001974057850
2017-02-161561.501565.001544.501560.5017882002784831650
2017-02-151545.001568.001537.001560.0024362003800115200
2017-02-141545.501559.001530.001530.5017699002727511050
2017-02-131553.501557.001531.001535.0022916003528882600
2017-02-101522.501543.001518.001538.0025196003864358800
2017-02-091448.501492.001436.001488.0035757005276202950
2017-02-081468.501493.501461.001492.0021948003247380000
2017-02-071466.001474.001452.001466.0038119005579518900
2017-02-061494.501510.001479.001484.5030793004575399950
2017-02-031484.501504.501475.001483.0037281005554441200
2017-02-021533.001535.001499.501503.5041315006255268300
2017-02-011501.501545.001489.001541.0027742004245715800
2017-01-311513.501533.001509.001522.0023978003652228200
2017-01-301543.501546.501533.001544.5016948002613282550
2017-01-271559.001566.501550.001557.5018612002901590600
2017-01-261564.501567.001545.001565.0020514003200659350
2017-01-251561.501571.001541.501549.5024417003788330200
2017-01-241543.501547.001522.001532.0020263003100988750
2017-01-231552.001559.501539.001546.0023840003688963050
2017-01-201559.001590.501559.001582.0030321004788384550
2017-01-191550.001562.501530.501556.0033728005231114900
2017-01-181496.001536.001484.001532.0024853003764736550
2017-01-171517.501518.501497.001500.5016456002476609000
2017-01-161522.001529.501503.001513.0014269002157751000
2017-01-131503.001529.001501.501520.5022235003376657300
2017-01-121511.501516.001497.001503.0016425002472532800
2017-01-111517.001526.001499.501511.0018872002848569250
2017-01-101527.001537.501507.001507.5034992005309990250
2017-01-061507.001543.501506.001540.0040294006186533350
2017-01-051550.501553.501521.001532.0037920005808221450
2017-01-041514.501543.501511.001542.5035287005411559850
2016-12-301480.001489.001469.501481.0022664003354862800
2016-12-291500.001503.501481.001490.5020806003100937200
2016-12-281508.001524.001504.001520.5018213002761833350
2016-12-271489.001509.001485.001508.0026180003930185350
2016-12-261514.001514.501490.001494.0021080003164303350
2016-12-221521.501527.501497.001517.5025629003885037350
2016-12-211520.001527.501506.001512.5027094004113955700
2016-12-201516.501519.001499.501514.0030016004533273200
2016-12-191511.001518.501503.001516.5025737003894626650
2016-12-161518.001534.001510.501520.5038453005853350100
2016-12-151525.001546.501497.001503.0030339004592031100
2016-12-141509.001514.501489.501505.0026114003932375850
2016-12-131477.501502.501471.001502.0031746004722979200
2016-12-121513.001545.001491.501505.5031826004830771950
2016-12-091498.501503.001472.001493.5049515007386394150

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter