[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 
2016-12-091498.501503.001472.001493.5049515007386394150
2016-12-081478.501492.501467.501483.5038789005738364950
2016-12-071449.501478.501440.501463.0034227005000178700
2016-12-061419.501446.501415.001442.5065433009416398450
2016-12-051360.501401.501360.501393.0049550006883020200
2016-12-021375.501385.501359.501370.0034317004705151700
2016-12-011380.001412.001376.001384.0052053007248276000
2016-11-301337.001360.001332.501349.0035384004773285000
2016-11-291334.501342.501323.001329.0028087003742364050
2016-11-281324.001343.001320.001335.0028107003745290900
2016-11-251299.001355.001299.001339.0049051006558358050
2016-11-241295.001319.001283.001299.0046451006053432150
2016-11-221255.001269.001240.501266.0044872005639525900
2016-11-211279.001285.001254.501260.5055793007048866400
2016-11-181311.501318.001279.501283.5051055006587375900
2016-11-171311.001312.001285.501298.5039671005132624750
2016-11-161325.001337.501321.001329.0029338003896004600
2016-11-151315.501329.501298.501311.0027240003568226450
2016-11-141295.001341.501286.501325.5033263004398009950
2016-11-111295.001331.001274.501282.0057331007452928350
2016-11-101291.001293.501251.001269.5056625007204607600
2016-11-091284.501299.001157.501171.50862860010440644600
2016-11-081215.001271.501213.501265.5052764006594173200
2016-11-071275.001276.501234.001256.5048594006109013000
2016-11-041231.001252.501231.001250.0045915005715427750
2016-11-021281.001288.001268.501279.0018651002384062350
2016-11-011292.501299.501285.001299.5019050002465662350
2016-10-311273.001299.501267.501299.5027580003556523750
2016-10-281300.001306.501269.501286.0032957004241373550
2016-10-271280.501286.001272.001277.0020047002564253650
2016-10-261278.501288.001266.001276.5024665003146849850
2016-10-251263.501284.501260.501279.0026759003418188400
2016-10-241247.501260.001245.501254.5024702003100199450
2016-10-211241.001255.001236.001240.5023593002940410800
2016-10-201213.001233.501205.501233.0028155003453320850
2016-10-191204.001213.001195.501206.5022609002722113850
2016-10-181185.001209.501179.001207.5026492003184353800
2016-10-171174.001199.501173.001189.0025807003062310400
2016-10-141170.501184.001150.001181.0061093007159400450
2016-10-131229.501234.001179.001184.0044972005382447000
2016-10-121208.001230.501203.501209.0022920002784199500
2016-10-111237.001251.501220.001221.0041440005104757750
2016-10-071233.501253.501229.001253.5022751002836790250
2016-10-061234.001255.001226.501229.0029544003651669400
2016-10-051196.001226.501194.001216.5032148003903618550
2016-10-041204.501206.501184.001189.0028597003409610050
2016-10-031194.501204.501185.001193.5022346002670959300
2016-09-301170.001184.001166.501179.5028041003298546450
2016-09-291191.001213.501190.501205.0024235002920871500
2016-09-281178.501193.501174.001182.0023793002808993400
2016-09-271188.501222.001180.001222.0023580002844796800
2016-09-261247.501253.501212.501216.5021931002684225500
2016-09-231250.501257.001233.001249.5018614002325944650
2016-09-211219.501258.001206.501256.5032308003998785450
2016-09-201204.001232.501200.501224.0031530003850453300
2016-09-161203.001230.501202.001226.5034896004250830550
2016-09-151258.501259.001188.001201.5066011007979300050
2016-09-141273.001276.501263.501270.0024799003151856150
2016-09-131286.001295.001271.501286.0023648003035917650
2016-09-121277.001293.501267.001280.5038611004946903150
2016-09-091311.501316.501281.501291.0038552005007615400
2016-09-081233.501289.001225.001285.5076142009724794600
2016-09-071209.501219.501202.501218.0023126002808271850
2016-09-061211.001238.001209.001233.0023896002936269050
2016-09-051224.001228.501213.501215.0021856002666048700
2016-09-021188.001211.501179.001209.5041209004932015550
2016-09-011191.501203.001181.501188.5039367004685882150
2016-08-311222.501223.001189.001190.5044160005303055450
2016-08-301207.501221.501205.001210.0019075002312002700
2016-08-291220.001222.501208.001213.0027681003362637400
2016-08-261201.001204.501180.501190.0023450002796620800
2016-08-251221.001227.501198.001201.0024851002995892300
2016-08-241214.001234.001214.001223.5021292002607747300
2016-08-231215.501216.001194.001195.5021985002638837400
2016-08-221230.001235.501215.501225.5021045002577840000
2016-08-191231.501245.501224.501233.5025630003161768050
2016-08-181224.501247.001222.501222.5020513002524942900
2016-08-171208.001236.001203.001235.0017702002170757900
2016-08-161240.001244.001210.501210.5022597002757777350
2016-08-151254.501258.501233.001236.0016703002070700550
2016-08-121244.501258.001239.001256.0016228002030209950
2016-08-101262.001269.001237.001238.5022775002838563050
2016-08-091239.001249.501231.001248.5028984003601844150
2016-08-081212.501248.501212.501243.5036881004564253900
2016-08-051206.001251.001206.001211.5064856007915635250
2016-08-041285.001304.001262.501293.0038547004972657750
2016-08-031233.501315.001225.001281.5060693007781251900
2016-08-021300.001308.501284.501284.5029108003767481750
2016-08-011311.501343.001297.501328.0025397003364950850
2016-07-291319.501350.001288.501349.0064726008583269050
2016-07-281333.501358.501328.501344.0023685003183850150
2016-07-271329.001361.001324.001340.5032799004405274100
2016-07-261323.001328.501294.501306.0030302003959421600
2016-07-251331.501362.001329.501333.0029724003990254050
2016-07-221324.001345.001306.001326.0031877004228329400
2016-07-211355.001362.501339.001352.0030469004115775500
2016-07-201324.001344.001317.501336.5030989004136484450
2016-07-191319.001331.001293.501327.5039399005199046750
2016-07-151322.001336.501295.501308.5056107007376309400
2016-07-141304.001313.001261.001310.0060733007859180550
2016-07-131345.001345.001312.501316.5046730006193489950
2016-07-121320.001357.501284.501289.50803210010538763450
2016-07-111266.001305.501263.001292.5029282003771929500
2016-07-081257.001273.001230.001232.0040111004982090950
2016-07-071260.501279.501244.501249.5035154004430625850
2016-07-061285.001294.001254.001273.0045743005801363800
2016-07-051329.501332.001298.001322.5038206005031178700
2016-07-041261.501305.501256.501301.0045137005839380800
2016-07-011253.001293.501249.501274.0048646006204139650
2016-06-301250.001274.001236.501248.5056638007111519850
2016-06-291234.001242.001194.001232.0051016006242298450
2016-06-281192.001219.001176.001204.0050774006098613900
2016-06-271256.001259.001200.001218.5061216007473432500
2016-06-241373.001379.001232.501251.0073941009521021650
2016-06-231339.001367.501325.501362.0046885006354859350
2016-06-221316.501349.001310.501333.0047862006401205250
2016-06-211272.001323.501263.501319.5044909005847587800
2016-06-201272.001307.501263.501293.5040020005183219500
2016-06-171256.501273.001244.001249.5042393005308664150
2016-06-161279.501280.501228.001234.5050993006366549650
2016-06-151272.001307.501258.001294.5044028005689307100
2016-06-141267.501277.501247.501260.5034426004337473550
2016-06-131285.001293.001271.501275.0041299005285656400
2016-06-101292.501307.501287.001301.5039489005121045050
2016-06-091308.001325.501299.501308.5047278006189354200
2016-06-081287.501310.001280.501304.5045073005848465500
2016-06-071295.501297.001272.001276.0040059005121022700
2016-06-061245.501293.501241.501290.0037593004803148100
2016-06-031279.001302.001276.001284.5027042003480854450
2016-06-021290.001294.501271.501274.0040933005236263900
2016-06-011324.501329.001298.001305.0041693005476722450
2016-05-311294.501338.501294.001336.0053732007118303750
2016-05-301295.001301.001283.001293.5038541004973405800
2016-05-271278.501287.501263.501275.5035050004478776850
2016-05-261278.001288.501262.501263.0031812004047937800
2016-05-251263.001280.001252.501254.0051223006481631700
2016-05-241240.001260.001233.001243.5058673007327815350
2016-05-231204.001213.001181.501210.0024316002923888550
2016-05-201181.501214.501169.001209.0044392005338739850
2016-05-191202.001206.501178.001188.5029104003461110400
2016-05-181209.001210.501174.001189.5038617004595683700
2016-05-171204.001217.001191.501211.0034243004123059000
2016-05-161184.501205.001176.501204.0049810005956184150
2016-05-131237.501239.001185.501187.0057820006951154800
2016-05-121230.501245.001186.501236.5077213009450001200
2016-05-111197.001207.001163.001170.5046049005437046050
2016-05-101133.501168.501131.001162.0049212005677510450
2016-05-091123.001135.501108.501123.0029618003331894300
2016-05-061150.001161.501115.001122.0037212004195693150
2016-05-021133.501146.501116.501123.5048156005419948150
2016-04-281252.001273.501170.501195.5069069008434197900
2016-04-271290.001294.001259.501265.0033621004269891950
2016-04-261293.501297.501274.501289.5043829005645457600
2016-04-251302.001311.001285.001294.0046262005997154650
2016-04-221250.001293.501246.001292.5051233006532875950
2016-04-211224.001267.001218.501262.0051720006460802000
2016-04-201220.001226.001189.501193.0037282004490652150
2016-04-191187.001216.501178.501211.5030288003650615300
2016-04-181126.501157.001118.001143.5040825004666900150
2016-04-151160.501193.001160.001173.5025303002981029250
2016-04-141157.501183.501146.501180.5028965003394052800
2016-04-131108.001153.501104.001147.0043212004910483450
2016-04-121049.501093.001047.001084.0024906002690699150
2016-04-111058.001062.501032.001055.5033414003502206500
2016-04-081028.001082.501013.501067.0040397004256699700
2016-04-071047.001064.001033.001046.5027211002846764250
2016-04-061052.001073.501047.001053.5023775002513043050
2016-04-051075.501087.501049.501051.5036352003862018800
2016-04-041095.501105.001080.501090.5026094002845972150
2016-04-011156.501159.501100.001103.0038745004316095300
2016-03-311170.001184.001161.501162.0036538004276949800
2016-03-301192.001200.501166.501166.5029096003434748150
2016-03-291195.501204.001184.001192.0023430002790239850
2016-03-281209.501218.501192.501216.0028191003400669400
2016-03-251173.001209.501155.001208.5027219003239138750
2016-03-241182.501189.001161.001180.0035298004166131950
2016-03-231173.001194.501172.001183.0034162004052312650
2016-03-221164.501191.501154.001170.5030804003614564350
2016-03-181158.501165.501119.501134.5040426004580017200
2016-03-171174.001192.501157.001165.5029751003489506450
2016-03-161165.001177.501159.001167.5020143002353414250
2016-03-151194.501199.501173.501178.0022921002713610800
2016-03-141189.501212.501188.001199.0031102003735647800
2016-03-111164.501175.501137.501172.5050133005824583450
2016-03-101158.001173.001142.501165.5035995004185543800
2016-03-091135.001150.501122.001146.5032750003729278800
2016-03-081157.001163.001129.001143.0038337004382983650
2016-03-071179.501184.001151.501166.5048166005602615500
2016-03-041171.501184.501154.001179.0034425004038863450
2016-03-031156.001184.501156.001181.5054702006408711000
2016-03-021144.001195.501131.001179.0061924007289740350
2016-03-011109.001111.501071.001095.0045791004984171250
2016-02-291150.001165.001130.001130.0042439004853558200
2016-02-261130.001147.501120.001121.5029642003343060600
2016-02-251111.001125.001085.501116.5052175005785981500
2016-02-241123.001126.501095.001111.5035096003900466150
2016-02-231149.501157.501131.501137.5034129003898834200
2016-02-221131.001141.501118.001137.5037359004233194600
2016-02-191128.001146.501104.501139.0044908005076651050
2016-02-181159.501162.501128.001140.0048892005590824450
2016-02-171117.001140.001107.501123.5051578005793070100
2016-02-161076.501133.001069.501113.5058887006535257100
2016-02-151033.501102.001020.501089.0059071006306504150
2016-02-121004.001012.00971.50974.9098847009798314030
2016-02-101057.501075.001024.501048.5068864007239601600
2016-02-091119.001119.001046.501053.0079288008527500400
2016-02-081050.501097.001044.001089.0031528003389200750
2016-02-051060.001082.501046.501080.5038109004060548800
2016-02-041077.001102.501066.001086.5028860003140347700
2016-02-031129.001133.001086.501096.0045759005034197000
2016-02-021190.001191.501161.001167.0037100004354575900
2016-02-011249.001251.001201.501209.5031701003854732650
2016-01-291161.001205.501138.001202.0064811007603480800
2016-01-281150.501169.501143.001150.5023437002708297400
2016-01-271156.001181.001151.501167.0042491004957631200
2016-01-261145.001145.001117.501118.5021702002447781750
2016-01-251171.001173.001147.001162.0029155003378253150
2016-01-221126.001156.501114.501152.5040567004613555550
2016-01-211105.001143.501079.001080.0044336004911036350
2016-01-201156.501168.001102.501105.0054648006147776450
2016-01-191148.001182.501139.501168.5033333003873228150
2016-01-181134.501167.001125.001159.0027533003167656800
2016-01-151195.501208.501167.001174.0042370005011346700
2016-01-141180.001186.501158.001178.5052286006137555750
2016-01-131180.501219.001173.001213.0049808006006406550
2016-01-121173.001193.001154.501155.0039440004606853900
2016-01-081157.501223.001157.501194.0066194007915374150
2016-01-071218.001225.501174.001178.0067328008042176750
2016-01-061250.001260.001220.501232.5039886004927513000
2016-01-051291.001303.501251.501258.0048689006171375350
2016-01-041307.001331.501288.001291.0029444003830910300
2015-12-301330.001348.501314.001314.0027271003615963500
2015-12-291323.001330.001302.001323.5019933002626536550
2015-12-281307.001340.001297.001324.0024493003251734750
2015-12-251314.001321.501290.001302.5017394002264350900
2015-12-241359.001359.001318.501321.5019648002621974650
2015-12-221326.501347.001318.001330.0021731002889521250
2015-12-211320.001329.501293.001320.0038503005045587700
2015-12-181350.001376.001325.501332.5048877006559187850
2015-12-171370.501380.001349.001351.5034553004714220900
2015-12-161319.001346.501313.001337.0042868005710524750
2015-12-151321.501326.001293.501294.5027994003643036700
2015-12-141314.501326.001287.001321.0040572005312792700
2015-12-111325.001356.001324.501343.0033485004474260700
2015-12-101336.001351.501322.001337.0026800003589710300
2015-12-091348.001366.001337.501353.5032709004434974750
2015-12-081385.001388.501341.001350.0038180005188992350
2015-12-071386.501400.001383.001384.0028769003998571850
2015-12-041372.001382.001360.001366.5034080004660897250
2015-12-031391.001401.501385.001396.0022247003102657700

   ※ 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。 

s7db.com Twitter Blog