SUBARU(7270)の株価時系列情報
SUBARU(7270)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 518 | 525 | 516 | 525 | 432,000 |
1985/12/27 | 529 | 532 | 520 | 522 | 157,000 |
1985/12/26 | 529 | 544 | 529 | 529 | 357,000 |
1985/12/25 | 526 | 530 | 524 | 528 | 192,000 |
1985/12/24 | 518 | 526 | 518 | 524 | 204,000 |
1985/12/23 | 530 | 530 | 525 | 526 | 227,000 |
1985/12/21 | 527 | 530 | 526 | 530 | 37,000 |
1985/12/20 | 533 | 535 | 530 | 530 | 800,000 |
1985/12/19 | 537 | 539 | 533 | 533 | 911,000 |
1985/12/18 | 535 | 540 | 535 | 537 | 864,000 |
1985/12/17 | 545 | 550 | 538 | 538 | 1,176,000 |
1985/12/16 | 535 | 542 | 535 | 538 | 1,023,000 |
1985/12/13 | 528 | 535 | 527 | 530 | 344,000 |
1985/12/12 | 525 | 540 | 525 | 525 | 622,000 |
1985/12/11 | 522 | 525 | 519 | 525 | 811,000 |
1985/12/10 | 521 | 526 | 517 | 520 | 1,178,000 |
1985/12/09 | 525 | 525 | 521 | 521 | 322,000 |
1985/12/07 | 525 | 525 | 516 | 520 | 1,062,000 |
1985/12/06 | 542 | 545 | 535 | 535 | 1,452,000 |
1985/12/05 | 550 | 550 | 545 | 545 | 272,000 |
1985/12/04 | 550 | 554 | 545 | 552 | 150,000 |
1985/12/03 | 550 | 550 | 540 | 540 | 324,000 |
1985/12/02 | 551 | 560 | 551 | 551 | 164,000 |
1985/11/30 | 560 | 565 | 552 | 552 | 205,000 |
1985/11/29 | 548 | 551 | 548 | 550 | 102,000 |
1985/11/28 | 550 | 553 | 550 | 550 | 135,000 |
1985/11/27 | 544 | 554 | 540 | 550 | 459,000 |
1985/11/26 | 543 | 546 | 541 | 542 | 197,000 |
1985/11/25 | 549 | 558 | 546 | 546 | 553,000 |
1985/11/22 | 558 | 561 | 550 | 559 | 532,000 |
1985/11/21 | 549 | 549 | 533 | 534 | 450,000 |
1985/11/20 | 536 | 544 | 535 | 544 | 396,000 |
1985/11/19 | 539 | 544 | 535 | 536 | 231,000 |
1985/11/18 | 540 | 540 | 530 | 535 | 379,000 |
1985/11/16 | 531 | 540 | 531 | 540 | 315,000 |
1985/11/15 | 531 | 531 | 526 | 528 | 500,000 |
1985/11/14 | 525 | 538 | 521 | 538 | 807,000 |
1985/11/13 | 526 | 529 | 511 | 515 | 916,000 |
1985/11/12 | 537 | 538 | 531 | 531 | 133,000 |
1985/11/11 | 530 | 538 | 529 | 538 | 470,000 |
1985/11/08 | 535 | 535 | 521 | 528 | 574,000 |
1985/11/07 | 553 | 553 | 540 | 540 | 300,000 |
1985/11/06 | 556 | 563 | 551 | 553 | 439,000 |
1985/11/05 | 560 | 565 | 553 | 553 | 332,000 |
1985/11/02 | 571 | 578 | 570 | 570 | 70,000 |
1985/11/01 | 581 | 594 | 565 | 589 | 427,000 |
1985/10/31 | 583 | 586 | 581 | 586 | 92,000 |
1985/10/30 | 585 | 587 | 580 | 580 | 123,000 |
1985/10/29 | 588 | 595 | 585 | 585 | 195,000 |
1985/10/28 | 576 | 589 | 576 | 589 | 443,000 |
1985/10/26 | 575 | 579 | 573 | 576 | 300,000 |
1985/10/25 | 588 | 588 | 580 | 583 | 365,000 |
1985/10/24 | 580 | 590 | 580 | 590 | 234,000 |
1985/10/23 | 580 | 595 | 580 | 581 | 254,000 |
1985/10/22 | 580 | 580 | 570 | 575 | 189,000 |
1985/10/21 | 582 | 588 | 582 | 582 | 189,000 |
1985/10/19 | 592 | 592 | 580 | 592 | 135,000 |
1985/10/18 | 592 | 597 | 588 | 592 | 107,000 |
1985/10/17 | 591 | 597 | 590 | 593 | 180,000 |
1985/10/16 | 589 | 596 | 589 | 590 | 170,000 |
1985/10/15 | 589 | 590 | 582 | 589 | 225,000 |
1985/10/14 | 579 | 598 | 575 | 575 | 682,000 |
1985/10/11 | 595 | 600 | 567 | 575 | 785,000 |
1985/10/09 | 590 | 605 | 590 | 598 | 413,000 |
1985/10/08 | 563 | 595 | 561 | 587 | 318,000 |
1985/10/07 | 559 | 569 | 558 | 558 | 396,000 |
1985/10/05 | 565 | 565 | 551 | 558 | 321,000 |
1985/10/04 | 561 | 575 | 560 | 575 | 304,000 |
1985/10/03 | 560 | 561 | 555 | 560 | 301,000 |
1985/10/02 | 551 | 559 | 550 | 550 | 555,000 |
1985/10/01 | 558 | 565 | 552 | 552 | 730,000 |
1985/09/30 | 565 | 580 | 551 | 565 | 1,162,000 |
1985/09/28 | 582 | 582 | 560 | 565 | 431,000 |
1985/09/27 | 635 | 635 | 590 | 600 | 725,000 |
1985/09/26 | 660 | 660 | 636 | 636 | 956,000 |
1985/09/25 | 656 | 660 | 655 | 660 | 449,000 |
1985/09/24 | 670 | 690 | 670 | 674 | 245,000 |
1985/09/21 | 672 | 672 | 664 | 667 | 262,000 |
1985/09/20 | 652 | 668 | 652 | 665 | 1,906,000 |
1985/09/19 | 659 | 663 | 650 | 650 | 803,000 |
1985/09/18 | 652 | 675 | 650 | 650 | 564,000 |
1985/09/17 | 656 | 660 | 650 | 650 | 392,000 |
1985/09/13 | 661 | 674 | 656 | 659 | 1,688,000 |
1985/09/12 | 661 | 669 | 660 | 660 | 710,000 |
1985/09/11 | 662 | 674 | 660 | 671 | 307,000 |
1985/09/10 | 662 | 669 | 660 | 660 | 562,000 |
1985/09/09 | 659 | 663 | 659 | 660 | 279,000 |
1985/09/07 | 653 | 668 | 651 | 658 | 451,000 |
1985/09/06 | 663 | 672 | 660 | 660 | 747,000 |
1985/09/05 | 665 | 665 | 660 | 661 | 170,000 |
1985/09/04 | 688 | 688 | 670 | 671 | 578,000 |
1985/09/03 | 690 | 697 | 688 | 688 | 133,000 |
1985/09/02 | 690 | 700 | 683 | 700 | 352,000 |
1985/08/31 | 685 | 690 | 680 | 690 | 253,000 |
1985/08/30 | 703 | 703 | 682 | 693 | 650,000 |
1985/08/29 | 694 | 707 | 691 | 705 | 3,888,001 |
1985/08/28 | 686 | 698 | 676 | 680 | 1,887,000 |
1985/08/27 | 672 | 680 | 670 | 676 | 738,000 |
1985/08/26 | 693 | 693 | 670 | 682 | 793,000 |
1985/08/24 | 682 | 696 | 681 | 694 | 1,081,000 |
1985/08/23 | 674 | 685 | 667 | 685 | 2,584,000 |
1985/08/22 | 649 | 684 | 649 | 684 | 2,473,000 |
1985/08/21 | 640 | 655 | 640 | 654 | 828,000 |
1985/08/20 | 650 | 650 | 640 | 645 | 455,000 |
1985/08/19 | 645 | 654 | 645 | 650 | 350,000 |
1985/08/17 | 650 | 655 | 645 | 645 | 346,000 |
1985/08/16 | 620 | 660 | 615 | 660 | 1,152,000 |
1985/08/15 | 605 | 620 | 605 | 620 | 466,000 |
1985/08/14 | 604 | 613 | 603 | 613 | 302,000 |
1985/08/13 | 598 | 615 | 598 | 603 | 63,000 |
1985/08/12 | 617 | 620 | 615 | 618 | 402,000 |
1985/08/09 | 616 | 623 | 601 | 620 | 462,000 |
1985/08/08 | 615 | 620 | 614 | 620 | 264,000 |
1985/08/07 | 602 | 606 | 602 | 605 | 54,000 |
1985/08/06 | 618 | 621 | 610 | 610 | 327,000 |
1985/08/05 | 621 | 621 | 619 | 620 | 36,000 |
1985/08/03 | 610 | 624 | 610 | 624 | 65,000 |
1985/08/02 | 600 | 629 | 600 | 629 | 66,000 |
1985/08/01 | 584 | 593 | 582 | 593 | 42,000 |
1985/07/31 | 580 | 590 | 580 | 580 | 83,000 |
1985/07/30 | 590 | 595 | 585 | 590 | 99,000 |
1985/07/29 | 595 | 600 | 584 | 600 | 82,000 |
1985/07/27 | 596 | 602 | 596 | 601 | 47,000 |
1985/07/26 | 600 | 600 | 596 | 596 | 308,000 |
1985/07/25 | 631 | 631 | 615 | 615 | 318,000 |
1985/07/24 | 645 | 645 | 640 | 641 | 96,000 |
1985/07/23 | 645 | 650 | 645 | 650 | 52,000 |
1985/07/22 | 647 | 655 | 647 | 655 | 41,000 |
1985/07/20 | 655 | 655 | 648 | 648 | 71,000 |
1985/07/19 | 636 | 650 | 636 | 645 | 258,000 |
1985/07/18 | 640 | 658 | 640 | 646 | 345,000 |
1985/07/17 | 640 | 652 | 640 | 650 | 237,000 |
1985/07/16 | 640 | 640 | 635 | 640 | 204,000 |
1985/07/15 | 630 | 649 | 630 | 635 | 158,000 |
1985/07/12 | 640 | 645 | 640 | 640 | 266,000 |
1985/07/11 | 649 | 649 | 640 | 640 | 290,000 |
1985/07/10 | 646 | 655 | 640 | 653 | 675,000 |
1985/07/09 | 673 | 675 | 650 | 650 | 1,036,000 |
1985/07/08 | 679 | 690 | 675 | 678 | 867,000 |
1985/07/06 | 675 | 680 | 669 | 679 | 390,000 |
1985/07/05 | 679 | 680 | 671 | 671 | 687,000 |
1985/07/04 | 684 | 685 | 677 | 680 | 833,000 |
1985/07/03 | 682 | 684 | 672 | 680 | 1,151,000 |
1985/07/02 | 680 | 693 | 674 | 674 | 3,644,001 |
1985/07/01 | 647 | 679 | 647 | 674 | 3,362,001 |
1985/06/29 | 658 | 660 | 655 | 656 | 1,281,000 |
1985/06/28 | 638 | 660 | 638 | 652 | 4,443,001 |
1985/06/27 | 630 | 635 | 630 | 635 | 1,301,000 |
1985/06/26 | 617 | 638 | 615 | 630 | 1,121,000 |
1985/06/25 | 631 | 631 | 623 | 627 | 226,000 |
1985/06/24 | 629 | 635 | 626 | 634 | 208,000 |
1985/06/22 | 630 | 633 | 628 | 628 | 168,000 |
1985/06/21 | 630 | 635 | 626 | 635 | 506,000 |
1985/06/20 | 630 | 633 | 624 | 627 | 304,000 |
1985/06/19 | 630 | 635 | 627 | 630 | 844,000 |
1985/06/18 | 643 | 649 | 635 | 644 | 616,000 |
1985/06/17 | 640 | 654 | 636 | 653 | 2,932,000 |
1985/06/15 | 648 | 648 | 625 | 632 | 1,503,000 |
1985/06/14 | 633 | 652 | 626 | 650 | 5,560,001 |
1985/06/13 | 610 | 623 | 605 | 623 | 2,434,000 |
1985/06/12 | 580 | 590 | 579 | 590 | 352,000 |
1985/06/11 | 580 | 589 | 580 | 584 | 425,000 |
1985/06/10 | 580 | 589 | 577 | 580 | 343,000 |
1985/06/07 | 560 | 580 | 555 | 579 | 145,000 |
1985/06/06 | 532 | 550 | 532 | 540 | 611,000 |
1985/06/05 | 570 | 582 | 570 | 571 | 413,000 |
1985/06/04 | 570 | 578 | 562 | 578 | 502,000 |
1985/06/03 | 577 | 580 | 560 | 580 | 520,000 |
1985/06/01 | 575 | 579 | 571 | 577 | 129,000 |
1985/05/31 | 572 | 580 | 570 | 579 | 177,000 |
1985/05/30 | 560 | 570 | 560 | 570 | 115,000 |
1985/05/29 | 560 | 565 | 551 | 551 | 163,000 |
1985/05/28 | 570 | 572 | 560 | 565 | 96,000 |
1985/05/27 | 565 | 572 | 559 | 570 | 88,000 |
1985/05/25 | 565 | 565 | 558 | 559 | 35,000 |
1985/05/24 | 545 | 558 | 545 | 556 | 83,000 |
1985/05/23 | 560 | 560 | 544 | 545 | 312,000 |
1985/05/22 | 550 | 550 | 545 | 550 | 36,000 |
1985/05/21 | 544 | 550 | 541 | 545 | 36,000 |
1985/05/20 | 533 | 540 | 525 | 525 | 23,000 |
1985/05/18 | 521 | 525 | 521 | 523 | 16,000 |
1985/05/17 | 530 | 530 | 525 | 525 | 241,000 |
1985/05/16 | 521 | 530 | 520 | 530 | 280,000 |
1985/05/15 | 527 | 528 | 522 | 522 | 294,000 |
1985/05/14 | 528 | 528 | 520 | 528 | 459,000 |
1985/05/13 | 530 | 534 | 530 | 530 | 597,000 |
1985/05/10 | 540 | 540 | 535 | 540 | 123,000 |
1985/05/09 | 536 | 538 | 535 | 538 | 220,000 |
1985/05/08 | 540 | 540 | 535 | 536 | 32,000 |
1985/05/07 | 540 | 543 | 540 | 540 | 184,000 |
1985/05/04 | 545 | 548 | 535 | 535 | 191,000 |
1985/05/02 | 546 | 550 | 545 | 545 | 30,000 |
1985/05/01 | 558 | 559 | 545 | 545 | 66,000 |
1985/04/30 | 555 | 563 | 551 | 560 | 269,000 |
1985/04/27 | 555 | 555 | 553 | 555 | 122,000 |
1985/04/26 | 553 | 555 | 545 | 555 | 113,000 |
1985/04/25 | 550 | 560 | 540 | 540 | 173,000 |
1985/04/24 | 527 | 535 | 526 | 530 | 294,000 |
1985/04/23 | 527 | 527 | 524 | 527 | 166,000 |
1985/04/22 | 540 | 540 | 530 | 530 | 55,000 |
1985/04/20 | 527 | 535 | 527 | 530 | 65,000 |
1985/04/19 | 532 | 532 | 510 | 521 | 210,000 |
1985/04/18 | 534 | 538 | 532 | 532 | 53,000 |
1985/04/17 | 527 | 540 | 527 | 532 | 165,000 |
1985/04/16 | 549 | 549 | 532 | 532 | 180,000 |
1985/04/15 | 568 | 568 | 550 | 550 | 303,000 |
1985/04/12 | 565 | 565 | 544 | 547 | 300,000 |
1985/04/11 | 572 | 572 | 565 | 565 | 112,000 |
1985/04/10 | 574 | 574 | 573 | 574 | 71,000 |
1985/04/09 | 573 | 574 | 570 | 574 | 281,000 |
1985/04/08 | 573 | 573 | 567 | 568 | 23,000 |
1985/04/06 | 570 | 573 | 566 | 566 | 100,000 |
1985/04/05 | 572 | 572 | 568 | 572 | 562,000 |
1985/04/04 | 572 | 573 | 571 | 572 | 162,000 |
1985/04/03 | 571 | 578 | 571 | 571 | 87,000 |
1985/04/02 | 580 | 580 | 575 | 575 | 95,000 |
1985/04/01 | 570 | 579 | 570 | 574 | 76,000 |
1985/03/30 | 590 | 590 | 570 | 570 | 363,000 |
1985/03/29 | 590 | 598 | 586 | 595 | 195,000 |
1985/03/28 | 600 | 600 | 580 | 580 | 123,000 |
1985/03/27 | 587 | 590 | 580 | 590 | 164,000 |
1985/03/26 | 598 | 600 | 581 | 581 | 404,000 |
1985/03/25 | 595 | 610 | 593 | 600 | 89,000 |
1985/03/23 | 610 | 610 | 598 | 598 | 131,000 |
1985/03/22 | 620 | 624 | 605 | 610 | 403,000 |
1985/03/20 | 615 | 620 | 612 | 615 | 105,000 |
1985/03/19 | 629 | 629 | 610 | 615 | 312,000 |
1985/03/18 | 630 | 630 | 625 | 630 | 347,000 |
1985/03/16 | 629 | 630 | 623 | 630 | 355,000 |
1985/03/15 | 630 | 631 | 615 | 627 | 870,000 |
1985/03/14 | 610 | 632 | 610 | 632 | 872,000 |
1985/03/13 | 607 | 615 | 605 | 610 | 501,000 |
1985/03/12 | 605 | 612 | 605 | 610 | 285,000 |
1985/03/11 | 605 | 614 | 605 | 610 | 102,000 |
1985/03/08 | 615 | 621 | 615 | 615 | 311,000 |
1985/03/07 | 629 | 630 | 620 | 620 | 969,000 |
1985/03/06 | 624 | 639 | 620 | 630 | 2,082,000 |
1985/03/05 | 620 | 622 | 615 | 618 | 1,870,000 |
1985/03/04 | 608 | 620 | 605 | 620 | 3,505,001 |
1985/03/02 | 605 | 608 | 600 | 600 | 725,000 |
1985/03/01 | 585 | 602 | 560 | 600 | 963,000 |
1985/02/28 | 599 | 599 | 585 | 585 | 601,000 |
1985/02/27 | 600 | 600 | 595 | 599 | 778,000 |
1985/02/26 | 599 | 608 | 590 | 595 | 3,693,001 |
1985/02/25 | 590 | 600 | 590 | 599 | 852,000 |
1985/02/23 | 590 | 595 | 590 | 592 | 298,000 |
1985/02/22 | 590 | 593 | 586 | 590 | 928,000 |
1985/02/21 | 589 | 592 | 586 | 590 | 571,000 |
1985/02/20 | 590 | 590 | 581 | 582 | 350,000 |
1985/02/19 | 590 | 590 | 585 | 589 | 719,000 |
1985/02/18 | 589 | 590 | 582 | 590 | 456,000 |
1985/02/16 | 590 | 590 | 581 | 585 | 893,000 |
1985/02/15 | 590 | 590 | 585 | 588 | 467,000 |
1985/02/14 | 579 | 592 | 575 | 590 | 929,000 |
1985/02/13 | 581 | 585 | 566 | 569 | 812,000 |
1985/02/12 | 588 | 590 | 582 | 590 | 650,000 |
1985/02/08 | 587 | 595 | 585 | 595 | 919,000 |
1985/02/07 | 600 | 600 | 585 | 595 | 3,273,001 |
1985/02/06 | 557 | 603 | 557 | 600 | 6,293,001 |
1985/02/05 | 563 | 564 | 545 | 557 | 1,811,000 |
1985/02/04 | 566 | 566 | 558 | 562 | 1,884,000 |
1985/02/02 | 565 | 566 | 563 | 563 | 1,809,000 |
1985/02/01 | 570 | 575 | 561 | 570 | 6,003,001 |
1985/01/31 | 565 | 569 | 562 | 569 | 7,893,001 |
1985/01/30 | 555 | 562 | 546 | 555 | 7,177,001 |
1985/01/29 | 519 | 526 | 514 | 525 | 1,950,000 |
1985/01/28 | 514 | 515 | 508 | 515 | 383,000 |
1985/01/26 | 510 | 518 | 510 | 515 | 1,040,000 |
1985/01/25 | 510 | 510 | 503 | 505 | 154,000 |
1985/01/24 | 510 | 510 | 503 | 503 | 542,000 |
1985/01/23 | 510 | 510 | 505 | 510 | 710,000 |
1985/01/22 | 510 | 515 | 503 | 515 | 665,000 |
1985/01/21 | 510 | 510 | 503 | 503 | 142,000 |
1985/01/19 | 509 | 514 | 501 | 514 | 426,000 |
1985/01/18 | 506 | 507 | 501 | 505 | 581,000 |
1985/01/17 | 504 | 506 | 500 | 506 | 685,000 |
1985/01/16 | 480 | 505 | 480 | 505 | 816,000 |
1985/01/14 | 475 | 481 | 470 | 480 | 202,000 |
1985/01/11 | 480 | 480 | 475 | 475 | 112,000 |
1985/01/10 | 483 | 483 | 478 | 480 | 75,000 |
1985/01/09 | 480 | 484 | 478 | 483 | 339,000 |
1985/01/08 | 480 | 483 | 478 | 480 | 185,000 |
1985/01/07 | 480 | 480 | 478 | 480 | 52,000 |
1985/01/05 | 479 | 480 | 477 | 480 | 128,000 |
1985/01/04 | 475 | 479 | 472 | 479 | 86,000 |