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 |
---|---|---|---|---|---|
1987/12/28 | 493 | 496 | 490 | 496 | 251,000 |
1987/12/26 | 500 | 504 | 496 | 496 | 233,000 |
1987/12/25 | 516 | 520 | 507 | 510 | 329,000 |
1987/12/24 | 530 | 533 | 514 | 521 | 398,000 |
1987/12/23 | 530 | 546 | 526 | 538 | 375,000 |
1987/12/22 | 540 | 540 | 520 | 530 | 148,000 |
1987/12/21 | 545 | 545 | 537 | 545 | 210,000 |
1987/12/18 | 544 | 544 | 540 | 542 | 621,000 |
1987/12/17 | 552 | 554 | 543 | 543 | 760,000 |
1987/12/16 | 538 | 559 | 538 | 542 | 2,423,000 |
1987/12/15 | 540 | 547 | 530 | 537 | 759,000 |
1987/12/14 | 523 | 544 | 523 | 530 | 1,047,000 |
1987/12/11 | 513 | 522 | 507 | 522 | 1,070,000 |
1987/12/10 | 525 | 530 | 521 | 523 | 1,555,000 |
1987/12/09 | 512 | 525 | 512 | 522 | 882,000 |
1987/12/08 | 509 | 509 | 499 | 502 | 453,000 |
1987/12/07 | 498 | 509 | 496 | 496 | 445,000 |
1987/12/05 | 493 | 505 | 493 | 500 | 669,000 |
1987/12/04 | 500 | 500 | 491 | 495 | 554,000 |
1987/12/03 | 500 | 504 | 498 | 500 | 540,000 |
1987/12/02 | 506 | 513 | 500 | 509 | 445,000 |
1987/12/01 | 498 | 500 | 492 | 498 | 569,000 |
1987/11/30 | 505 | 505 | 501 | 503 | 280,000 |
1987/11/28 | 508 | 509 | 502 | 509 | 142,000 |
1987/11/27 | 514 | 515 | 500 | 513 | 722,000 |
1987/11/26 | 515 | 515 | 506 | 514 | 316,000 |
1987/11/25 | 501 | 515 | 495 | 514 | 578,000 |
1987/11/24 | 495 | 501 | 485 | 491 | 1,163,000 |
1987/11/20 | 509 | 512 | 502 | 505 | 685,000 |
1987/11/19 | 518 | 520 | 502 | 510 | 314,000 |
1987/11/18 | 498 | 510 | 498 | 506 | 590,000 |
1987/11/17 | 513 | 513 | 498 | 500 | 368,000 |
1987/11/16 | 508 | 514 | 500 | 503 | 635,000 |
1987/11/13 | 505 | 510 | 502 | 504 | 737,000 |
1987/11/12 | 480 | 490 | 480 | 490 | 531,000 |
1987/11/11 | 486 | 496 | 475 | 475 | 698,000 |
1987/11/10 | 512 | 515 | 485 | 485 | 719,000 |
1987/11/09 | 520 | 522 | 512 | 513 | 383,000 |
1987/11/07 | 525 | 530 | 522 | 522 | 332,000 |
1987/11/06 | 521 | 535 | 521 | 524 | 509,000 |
1987/11/05 | 527 | 530 | 521 | 524 | 317,000 |
1987/11/04 | 530 | 534 | 526 | 527 | 375,000 |
1987/11/02 | 531 | 560 | 523 | 535 | 640,000 |
1987/10/31 | 539 | 539 | 530 | 530 | 356,000 |
1987/10/30 | 528 | 535 | 515 | 519 | 911,000 |
1987/10/29 | 525 | 525 | 510 | 520 | 845,000 |
1987/10/28 | 540 | 550 | 525 | 525 | 1,011,000 |
1987/10/27 | 527 | 540 | 515 | 524 | 1,451,000 |
1987/10/26 | 560 | 565 | 531 | 540 | 507,000 |
1987/10/24 | 550 | 565 | 550 | 560 | 369,000 |
1987/10/23 | 540 | 550 | 536 | 540 | 1,625,000 |
1987/10/22 | 600 | 610 | 550 | 550 | 1,874,000 |
1987/10/21 | 567 | 575 | 550 | 570 | 2,256,000 |
1987/10/20 | 527 | 527 | 527 | 527 | 611,000 |
1987/10/19 | 627 | 640 | 621 | 627 | 1,346,000 |
1987/10/16 | 656 | 665 | 655 | 657 | 935,000 |
1987/10/15 | 674 | 678 | 655 | 668 | 1,460,000 |
1987/10/14 | 704 | 704 | 681 | 681 | 3,374,001 |
1987/10/13 | 717 | 720 | 691 | 695 | 16,824,003 |
1987/10/12 | 638 | 660 | 632 | 660 | 2,139,000 |
1987/10/09 | 630 | 634 | 621 | 628 | 678,000 |
1987/10/08 | 630 | 640 | 626 | 635 | 734,000 |
1987/10/07 | 624 | 635 | 624 | 630 | 903,000 |
1987/10/06 | 632 | 644 | 632 | 644 | 583,000 |
1987/10/05 | 649 | 649 | 641 | 641 | 596,000 |
1987/10/03 | 635 | 640 | 635 | 640 | 378,000 |
1987/10/02 | 648 | 648 | 631 | 635 | 812,000 |
1987/10/01 | 641 | 650 | 636 | 640 | 1,488,000 |
1987/09/30 | 632 | 644 | 630 | 631 | 1,355,000 |
1987/09/29 | 625 | 634 | 625 | 632 | 558,000 |
1987/09/28 | 621 | 634 | 620 | 625 | 814,000 |
1987/09/26 | 611 | 625 | 610 | 620 | 454,000 |
1987/09/25 | 616 | 635 | 610 | 635 | 820,000 |
1987/09/24 | 621 | 635 | 611 | 612 | 760,000 |
1987/09/22 | 626 | 630 | 620 | 628 | 417,000 |
1987/09/21 | 635 | 635 | 625 | 634 | 688,000 |
1987/09/18 | 636 | 644 | 625 | 635 | 735,000 |
1987/09/17 | 633 | 642 | 624 | 634 | 789,000 |
1987/09/16 | 635 | 651 | 630 | 643 | 405,000 |
1987/09/14 | 660 | 666 | 650 | 655 | 1,037,000 |
1987/09/11 | 630 | 662 | 625 | 660 | 1,693,000 |
1987/09/10 | 610 | 643 | 610 | 630 | 1,323,000 |
1987/09/09 | 634 | 635 | 618 | 620 | 673,000 |
1987/09/08 | 620 | 638 | 617 | 635 | 1,360,000 |
1987/09/07 | 634 | 642 | 615 | 620 | 603,000 |
1987/09/05 | 665 | 665 | 638 | 638 | 767,000 |
1987/09/04 | 636 | 677 | 636 | 665 | 2,015,000 |
1987/09/03 | 638 | 644 | 621 | 638 | 1,994,000 |
1987/09/02 | 659 | 672 | 640 | 645 | 3,114,000 |
1987/09/01 | 685 | 692 | 665 | 679 | 5,063,001 |
1987/08/31 | 675 | 703 | 670 | 689 | 11,287,002 |
1987/08/29 | 669 | 691 | 660 | 685 | 10,793,002 |
1987/08/28 | 629 | 666 | 625 | 665 | 16,262,003 |
1987/08/27 | 614 | 628 | 614 | 625 | 1,213,000 |
1987/08/26 | 615 | 617 | 605 | 610 | 909,000 |
1987/08/25 | 610 | 619 | 610 | 614 | 998,000 |
1987/08/24 | 619 | 630 | 615 | 620 | 2,530,000 |
1987/08/22 | 631 | 646 | 620 | 629 | 5,352,001 |
1987/08/21 | 608 | 637 | 602 | 637 | 14,228,002 |
1987/08/20 | 572 | 609 | 572 | 600 | 4,822,001 |
1987/08/19 | 565 | 573 | 560 | 569 | 841,000 |
1987/08/18 | 577 | 580 | 573 | 573 | 1,086,000 |
1987/08/17 | 575 | 579 | 569 | 575 | 756,000 |
1987/08/14 | 578 | 578 | 569 | 570 | 418,000 |
1987/08/13 | 570 | 575 | 568 | 568 | 390,000 |
1987/08/12 | 573 | 573 | 564 | 570 | 559,000 |
1987/08/11 | 579 | 579 | 565 | 566 | 865,000 |
1987/08/10 | 568 | 568 | 555 | 565 | 486,000 |
1987/08/07 | 549 | 550 | 545 | 550 | 432,000 |
1987/08/06 | 550 | 550 | 541 | 541 | 340,000 |
1987/08/05 | 550 | 555 | 545 | 550 | 455,000 |
1987/08/04 | 555 | 556 | 550 | 550 | 646,000 |
1987/08/03 | 566 | 568 | 556 | 556 | 412,000 |
1987/08/01 | 555 | 560 | 555 | 556 | 668,000 |
1987/07/31 | 558 | 558 | 545 | 554 | 647,000 |
1987/07/30 | 535 | 549 | 535 | 549 | 565,000 |
1987/07/29 | 527 | 535 | 520 | 535 | 863,000 |
1987/07/28 | 520 | 525 | 519 | 520 | 676,000 |
1987/07/27 | 520 | 521 | 516 | 519 | 271,000 |
1987/07/25 | 520 | 521 | 518 | 521 | 212,000 |
1987/07/24 | 512 | 520 | 512 | 520 | 222,000 |
1987/07/23 | 515 | 523 | 495 | 509 | 397,000 |
1987/07/22 | 530 | 530 | 520 | 525 | 299,000 |
1987/07/21 | 535 | 535 | 530 | 530 | 229,000 |
1987/07/20 | 545 | 545 | 536 | 536 | 213,000 |
1987/07/17 | 537 | 545 | 535 | 535 | 405,000 |
1987/07/16 | 535 | 540 | 535 | 540 | 228,000 |
1987/07/15 | 542 | 542 | 530 | 539 | 268,000 |
1987/07/14 | 555 | 560 | 540 | 540 | 369,000 |
1987/07/13 | 542 | 545 | 540 | 545 | 208,000 |
1987/07/10 | 536 | 543 | 534 | 537 | 567,000 |
1987/07/09 | 531 | 539 | 530 | 537 | 303,000 |
1987/07/08 | 550 | 550 | 530 | 530 | 596,000 |
1987/07/07 | 554 | 559 | 550 | 553 | 406,000 |
1987/07/06 | 565 | 565 | 555 | 555 | 436,000 |
1987/07/04 | 565 | 565 | 555 | 560 | 261,000 |
1987/07/03 | 575 | 575 | 561 | 561 | 814,000 |
1987/07/02 | 559 | 565 | 557 | 557 | 276,000 |
1987/07/01 | 555 | 559 | 546 | 559 | 433,000 |
1987/06/30 | 556 | 560 | 550 | 557 | 601,000 |
1987/06/29 | 580 | 585 | 561 | 570 | 486,000 |
1987/06/27 | 583 | 583 | 570 | 578 | 680,000 |
1987/06/26 | 594 | 594 | 570 | 580 | 1,668,000 |
1987/06/25 | 590 | 594 | 581 | 584 | 1,193,000 |
1987/06/24 | 603 | 603 | 588 | 600 | 4,318,001 |
1987/06/23 | 555 | 605 | 550 | 605 | 5,084,001 |
1987/06/22 | 558 | 560 | 541 | 545 | 842,000 |
1987/06/19 | 544 | 548 | 537 | 548 | 1,249,000 |
1987/06/18 | 560 | 564 | 536 | 545 | 1,666,000 |
1987/06/17 | 550 | 555 | 547 | 555 | 1,498,000 |
1987/06/16 | 543 | 550 | 543 | 548 | 1,790,000 |
1987/06/15 | 540 | 545 | 530 | 530 | 1,134,000 |
1987/06/12 | 543 | 543 | 529 | 534 | 819,000 |
1987/06/11 | 527 | 544 | 527 | 536 | 680,000 |
1987/06/10 | 535 | 536 | 520 | 524 | 626,000 |
1987/06/09 | 540 | 544 | 535 | 538 | 629,000 |
1987/06/08 | 526 | 535 | 525 | 529 | 334,000 |
1987/06/06 | 530 | 534 | 525 | 525 | 320,000 |
1987/06/05 | 532 | 536 | 530 | 533 | 428,000 |
1987/06/04 | 531 | 537 | 525 | 532 | 839,000 |
1987/06/03 | 529 | 535 | 520 | 521 | 735,000 |
1987/06/02 | 535 | 546 | 533 | 538 | 1,393,000 |
1987/06/01 | 544 | 544 | 530 | 533 | 812,000 |
1987/05/30 | 544 | 546 | 530 | 540 | 1,849,000 |
1987/05/29 | 521 | 539 | 518 | 534 | 2,972,000 |
1987/05/28 | 520 | 520 | 516 | 518 | 575,000 |
1987/05/27 | 525 | 534 | 510 | 518 | 374,000 |
1987/05/26 | 528 | 528 | 516 | 527 | 781,000 |
1987/05/25 | 515 | 530 | 515 | 525 | 914,000 |
1987/05/23 | 513 | 525 | 513 | 521 | 713,000 |
1987/05/22 | 503 | 528 | 501 | 517 | 2,907,000 |
1987/05/21 | 501 | 509 | 497 | 498 | 469,000 |
1987/05/20 | 492 | 510 | 492 | 496 | 293,000 |
1987/05/19 | 488 | 497 | 488 | 497 | 339,000 |
1987/05/18 | 492 | 497 | 488 | 490 | 170,000 |
1987/05/15 | 489 | 495 | 489 | 493 | 449,000 |
1987/05/14 | 480 | 491 | 480 | 487 | 651,000 |
1987/05/13 | 488 | 490 | 480 | 485 | 431,000 |
1987/05/12 | 498 | 500 | 491 | 492 | 471,000 |
1987/05/11 | 497 | 500 | 495 | 496 | 542,000 |
1987/05/08 | 507 | 519 | 499 | 499 | 1,334,000 |
1987/05/07 | 492 | 505 | 492 | 504 | 342,000 |
1987/05/06 | 509 | 509 | 491 | 491 | 291,000 |
1987/05/02 | 510 | 519 | 499 | 509 | 731,000 |
1987/05/01 | 530 | 530 | 510 | 520 | 4,197,001 |
1987/04/30 | 488 | 530 | 481 | 530 | 2,571,000 |
1987/04/28 | 475 | 488 | 463 | 488 | 830,000 |
1987/04/27 | 465 | 480 | 465 | 480 | 376,000 |
1987/04/25 | 479 | 479 | 461 | 470 | 206,000 |
1987/04/24 | 473 | 486 | 473 | 475 | 780,000 |
1987/04/23 | 475 | 488 | 475 | 488 | 657,000 |
1987/04/22 | 469 | 472 | 460 | 470 | 770,000 |
1987/04/21 | 463 | 470 | 462 | 468 | 189,000 |
1987/04/20 | 463 | 473 | 461 | 468 | 475,000 |
1987/04/17 | 461 | 465 | 461 | 461 | 144,000 |
1987/04/16 | 463 | 467 | 458 | 461 | 262,000 |
1987/04/15 | 461 | 466 | 460 | 460 | 189,000 |
1987/04/14 | 460 | 468 | 460 | 462 | 244,000 |
1987/04/13 | 460 | 465 | 460 | 465 | 165,000 |
1987/04/10 | 485 | 490 | 475 | 490 | 664,000 |
1987/04/09 | 500 | 500 | 490 | 490 | 235,000 |
1987/04/08 | 495 | 499 | 489 | 498 | 444,000 |
1987/04/07 | 502 | 502 | 485 | 490 | 545,000 |
1987/04/06 | 487 | 505 | 485 | 505 | 1,026,000 |
1987/04/03 | 480 | 480 | 472 | 472 | 290,000 |
1987/04/02 | 480 | 490 | 479 | 480 | 147,000 |
1987/04/01 | 479 | 479 | 476 | 479 | 125,000 |
1987/03/31 | 470 | 475 | 470 | 474 | 450,000 |
1987/03/30 | 488 | 488 | 470 | 470 | 214,000 |
1987/03/28 | 493 | 493 | 485 | 485 | 153,000 |
1987/03/27 | 500 | 500 | 495 | 500 | 444,000 |
1987/03/26 | 493 | 500 | 491 | 500 | 429,000 |
1987/03/25 | 495 | 495 | 486 | 490 | 388,000 |
1987/03/24 | 496 | 499 | 495 | 496 | 224,000 |
1987/03/23 | 507 | 507 | 496 | 496 | 231,000 |
1987/03/20 | 505 | 510 | 495 | 507 | 487,000 |
1987/03/19 | 512 | 512 | 495 | 507 | 615,000 |
1987/03/18 | 510 | 513 | 508 | 511 | 638,000 |
1987/03/17 | 519 | 519 | 508 | 509 | 740,000 |
1987/03/16 | 525 | 525 | 518 | 520 | 629,000 |
1987/03/13 | 534 | 535 | 516 | 524 | 1,647,000 |
1987/03/12 | 508 | 530 | 505 | 525 | 3,428,001 |
1987/03/11 | 500 | 503 | 499 | 503 | 361,000 |
1987/03/10 | 505 | 506 | 498 | 498 | 499,000 |
1987/03/09 | 509 | 510 | 501 | 509 | 608,000 |
1987/03/07 | 514 | 515 | 503 | 505 | 1,034,000 |
1987/03/06 | 496 | 515 | 496 | 505 | 2,476,000 |
1987/03/05 | 490 | 495 | 482 | 495 | 556,000 |
1987/03/04 | 488 | 500 | 482 | 485 | 405,000 |
1987/03/03 | 475 | 487 | 475 | 487 | 435,000 |
1987/03/02 | 474 | 480 | 470 | 474 | 220,000 |
1987/02/28 | 470 | 477 | 469 | 469 | 185,000 |
1987/02/27 | 478 | 480 | 467 | 467 | 323,000 |
1987/02/26 | 480 | 485 | 472 | 485 | 195,000 |
1987/02/25 | 488 | 491 | 465 | 470 | 951,000 |
1987/02/24 | 500 | 500 | 488 | 488 | 485,000 |
1987/02/23 | 489 | 505 | 485 | 500 | 1,082,000 |
1987/02/20 | 468 | 485 | 468 | 485 | 928,000 |
1987/02/19 | 461 | 465 | 458 | 464 | 713,000 |
1987/02/18 | 460 | 465 | 460 | 461 | 369,000 |
1987/02/17 | 457 | 470 | 457 | 465 | 162,000 |
1987/02/16 | 455 | 465 | 455 | 465 | 142,000 |
1987/02/13 | 458 | 461 | 455 | 455 | 281,000 |
1987/02/12 | 460 | 462 | 458 | 459 | 422,000 |
1987/02/10 | 461 | 462 | 460 | 460 | 86,000 |
1987/02/09 | 465 | 470 | 461 | 465 | 82,000 |
1987/02/07 | 460 | 464 | 460 | 464 | 84,000 |
1987/02/06 | 457 | 462 | 456 | 456 | 309,000 |
1987/02/05 | 457 | 460 | 456 | 456 | 308,000 |
1987/02/04 | 460 | 460 | 455 | 456 | 247,000 |
1987/02/03 | 465 | 465 | 460 | 460 | 153,000 |
1987/02/02 | 465 | 470 | 464 | 465 | 118,000 |
1987/01/31 | 466 | 470 | 465 | 465 | 144,000 |
1987/01/30 | 468 | 470 | 465 | 465 | 191,000 |
1987/01/29 | 466 | 474 | 464 | 464 | 204,000 |
1987/01/28 | 465 | 466 | 463 | 464 | 147,000 |
1987/01/27 | 470 | 471 | 465 | 465 | 94,000 |
1987/01/26 | 475 | 475 | 470 | 475 | 144,000 |
1987/01/24 | 470 | 475 | 467 | 475 | 108,000 |
1987/01/23 | 458 | 460 | 450 | 450 | 608,000 |
1987/01/22 | 451 | 469 | 450 | 457 | 299,000 |
1987/01/21 | 451 | 458 | 450 | 450 | 133,000 |
1987/01/20 | 450 | 450 | 445 | 450 | 368,000 |
1987/01/19 | 456 | 456 | 448 | 449 | 266,000 |
1987/01/16 | 460 | 460 | 456 | 457 | 278,000 |
1987/01/14 | 468 | 470 | 465 | 465 | 395,000 |
1987/01/13 | 473 | 474 | 473 | 473 | 101,000 |
1987/01/12 | 480 | 480 | 475 | 478 | 101,000 |
1987/01/09 | 465 | 479 | 465 | 475 | 117,000 |
1987/01/08 | 470 | 475 | 463 | 465 | 391,000 |
1987/01/07 | 470 | 472 | 466 | 472 | 142,000 |
1987/01/06 | 466 | 470 | 465 | 465 | 72,000 |
1987/01/05 | 469 | 473 | 466 | 471 | 64,000 |