日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 470 470 464 470 534,000
2002/12/27 469 470 465 469 828,000
2002/12/26 463 468 463 466 1,117,000
2002/12/25 461 463 457 462 1,616,000
2002/12/24 451 459 451 455 1,895,000
2002/12/20 450 456 445 450 1,719,000
2002/12/19 439 451 438 451 2,969,000
2002/12/18 441 442 430 438 2,961,000
2002/12/17 446 449 443 443 1,580,000
2002/12/16 451 453 442 445 1,623,000
2002/12/13 454 455 450 452 4,502,000
2002/12/12 451 452 447 448 2,282,000
2002/12/11 454 454 448 448 2,611,000
2002/12/10 446 453 446 449 3,197,000
2002/12/09 443 449 439 445 2,092,000
2002/12/06 440 448 437 443 4,604,000
2002/12/05 431 437 429 430 2,172,000
2002/12/04 435 439 427 432 2,744,000
2002/12/03 439 445 437 440 2,707,000
2002/12/02 439 439 426 432 2,329,000
2002/11/29 429 437 427 435 5,142,000
2002/11/28 416 427 416 423 2,674,000
2002/11/27 402 415 401 411 3,329,000
2002/11/26 407 407 399 403 1,624,000
2002/11/25 404 409 401 408 2,895,000
2002/11/22 393 403 391 402 4,255,000
2002/11/21 383 390 382 384 2,111,000
2002/11/20 378 385 375 380 1,511,000
2002/11/19 373 380 366 374 1,474,000
2002/11/18 381 382 375 378 1,262,000
2002/11/15 375 390 368 380 2,057,000
2002/11/14 370 376 367 369 1,988,000
2002/11/13 363 372 362 370 1,592,000
2002/11/12 364 371 363 363 1,776,000
2002/11/11 367 373 363 365 1,461,000
2002/11/08 371 375 369 372 1,484,000
2002/11/07 379 380 370 373 1,391,000
2002/11/06 391 391 377 378 1,460,000
2002/11/05 388 391 385 386 1,292,000
2002/11/01 381 387 379 385 1,073,000
2002/10/31 380 383 375 376 1,011,000
2002/10/30 378 381 375 379 1,186,000
2002/10/29 386 387 376 378 985,000
2002/10/28 389 389 378 385 1,347,000
2002/10/25 395 398 391 393 2,026,000
2002/10/24 391 399 391 391 1,224,000
2002/10/23 401 401 389 391 2,052,000
2002/10/22 405 406 400 403 3,602,000
2002/10/21 401 405 397 400 1,865,000
2002/10/18 397 402 397 400 1,097,000
2002/10/17 391 398 391 396 1,537,000
2002/10/16 387 396 385 396 4,117,000
2002/10/15 379 388 379 384 1,028,000
2002/10/11 370 384 370 377 1,783,000
2002/10/10 376 380 363 370 2,308,000
2002/10/09 395 395 378 385 1,988,000
2002/10/08 394 400 392 396 1,834,000
2002/10/07 398 400 387 395 2,037,000
2002/10/04 404 410 396 408 1,704,000
2002/10/03 418 419 404 404 2,000,000
2002/10/02 421 427 415 418 1,005,000
2002/10/01 427 427 416 418 1,400,000
2002/09/30 427 431 424 427 1,284,000
2002/09/27 435 437 427 436 1,571,000
2002/09/26 432 435 425 430 1,972,000
2002/09/25 425 432 424 429 2,308,000
2002/09/24 447 447 422 434 2,883,000
2002/09/20 445 455 443 446 3,085,000
2002/09/19 451 468 451 455 4,787,000
2002/09/18 440 444 432 439 1,690,000
2002/09/17 428 451 428 445 2,240,000
2002/09/13 430 430 422 426 4,447,000
2002/09/12 424 434 420 428 1,661,000
2002/09/11 422 424 418 422 3,083,000
2002/09/10 428 430 417 421 3,655,000
2002/09/09 431 435 419 423 2,906,000
2002/09/06 430 436 423 426 2,495,000
2002/09/05 433 445 433 437 1,431,000
2002/09/04 432 438 429 432 2,419,000
2002/09/03 456 457 431 432 2,625,000
2002/09/02 460 461 455 459 808,000
2002/08/30 469 470 456 469 1,028,000
2002/08/29 462 469 458 464 1,634,000
2002/08/28 468 476 462 467 859,000
2002/08/27 479 484 461 469 1,767,000
2002/08/26 474 489 474 483 1,396,000
2002/08/23 474 480 471 473 1,591,000
2002/08/22 463 469 454 462 1,720,000
2002/08/21 458 475 455 464 1,750,000
2002/08/20 460 464 453 453 1,663,000
2002/08/19 458 459 450 455 2,561,000
2002/08/16 464 465 455 458 1,053,000
2002/08/15 472 477 459 462 2,038,000
2002/08/14 472 477 465 475 1,766,000
2002/08/13 473 482 470 475 947,000
2002/08/12 498 499 472 478 1,235,000
2002/08/09 491 504 491 501 2,155,000
2002/08/08 491 496 486 490 838,000
2002/08/07 486 493 484 489 777,000
2002/08/06 477 480 470 476 1,327,000
2002/08/05 476 486 476 484 1,429,000
2002/08/02 490 490 475 486 3,553,000
2002/08/01 510 510 493 497 1,829,000
2002/07/31 517 517 506 511 1,880,000
2002/07/30 519 521 510 519 3,875,000
2002/07/29 500 507 498 502 1,810,000
2002/07/26 501 504 492 496 2,409,000
2002/07/25 517 517 495 503 3,590,000
2002/07/24 510 514 500 507 2,198,000
2002/07/23 512 522 508 516 3,430,000
2002/07/22 506 524 506 519 2,507,000
2002/07/19 525 530 519 526 3,008,000
2002/07/18 525 533 523 528 2,789,000
2002/07/17 533 536 519 529 3,985,000
2002/07/16 549 554 537 537 3,194,000
2002/07/15 560 564 552 555 1,401,000
2002/07/12 564 573 562 562 2,514,000
2002/07/11 573 573 561 564 1,088,000
2002/07/10 578 579 571 572 1,986,000
2002/07/09 583 585 573 579 2,637,000
2002/07/08 602 605 590 593 2,382,000
2002/07/05 596 601 593 595 2,211,000
2002/07/04 595 601 590 598 1,942,000
2002/07/03 586 596 583 595 1,438,000
2002/07/02 582 589 577 588 1,448,000
2002/07/01 590 596 579 579 2,308,000
2002/06/28 563 580 561 572 1,671,000
2002/06/27 560 564 557 562 1,837,000
2002/06/26 559 570 556 565 3,204,000
2002/06/25 551 559 549 559 4,067,000
2002/06/24 547 560 543 555 2,295,000
2002/06/21 565 565 551 556 1,404,000
2002/06/20 568 575 566 569 2,358,000
2002/06/19 575 578 562 568 2,110,000
2002/06/18 583 583 568 573 2,108,000
2002/06/17 588 588 568 573 1,943,000
2002/06/14 598 600 587 588 5,061,000
2002/06/13 598 602 593 593 1,648,000
2002/06/12 600 605 592 598 3,030,000
2002/06/11 598 601 595 596 1,707,000
2002/06/10 590 600 587 588 2,210,000
2002/06/07 580 591 575 588 2,649,000
2002/06/06 584 587 580 583 2,102,000
2002/06/05 582 586 578 580 3,136,000
2002/06/04 593 593 580 585 1,954,000
2002/06/03 595 597 591 594 1,560,000
2002/05/31 593 598 589 598 3,823,000
2002/05/30 600 601 596 599 3,672,000
2002/05/29 595 604 593 603 7,349,000
2002/05/28 609 610 595 600 4,512,000
2002/05/27 620 622 609 610 3,026,000
2002/05/24 614 618 607 615 3,849,000
2002/05/23 611 613 602 604 2,447,000
2002/05/22 608 614 598 614 8,232,000
2002/05/21 628 629 607 612 10,982,000
2002/05/20 648 650 625 636 11,862,000
2002/05/17 699 712 673 708 13,104,000
2002/05/16 689 700 685 693 7,714,000
2002/05/15 660 677 657 669 5,493,000
2002/05/14 630 643 626 640 3,001,000
2002/05/13 626 635 624 627 1,695,000
2002/05/10 663 664 638 656 2,130,000
2002/05/09 655 664 652 659 2,783,000
2002/05/08 625 649 625 636 1,621,000
2002/05/07 640 640 616 627 1,599,000
2002/05/02 655 657 624 633 1,364,000
2002/05/01 650 655 641 651 1,194,000
2002/04/30 649 651 645 648 745,000
2002/04/26 666 666 643 654 1,067,000
2002/04/25 660 671 657 670 3,057,000
2002/04/24 650 655 638 651 1,855,000
2002/04/23 654 660 649 650 1,591,000
2002/04/22 671 675 660 664 1,133,000
2002/04/19 663 666 647 664 3,445,000
2002/04/18 653 664 642 653 2,051,000
2002/04/17 639 661 633 648 2,992,000
2002/04/16 623 630 620 629 852,000
2002/04/15 625 633 620 626 1,237,000
2002/04/12 612 620 612 615 1,542,000
2002/04/11 621 626 612 612 1,036,000
2002/04/10 614 629 608 619 1,792,000
2002/04/09 637 637 607 609 2,129,000
2002/04/08 635 647 632 640 1,419,000
2002/04/05 635 640 632 635 861,000
2002/04/04 640 645 626 637 1,920,000
2002/04/03 629 647 628 640 1,289,000
2002/04/02 636 638 616 634 1,926,000
2002/04/01 630 635 620 631 787,000
2002/03/29 650 650 620 625 959,000
2002/03/28 648 650 639 647 977,000
2002/03/27 650 668 643 658 2,189,000
2002/03/26 650 654 636 649 2,243,000
2002/03/25 639 644 631 643 1,499,000
2002/03/22 651 652 637 639 1,835,000
2002/03/20 677 677 636 650 3,301,000
2002/03/19 676 679 667 673 3,763,000
2002/03/18 670 683 661 669 2,710,000
2002/03/15 665 665 649 664 1,802,000
2002/03/14 660 662 641 655 2,075,000
2002/03/13 655 673 652 655 1,776,000
2002/03/12 650 669 647 651 2,413,000
2002/03/11 680 683 651 659 3,691,000
2002/03/08 649 665 648 656 6,407,000
2002/03/07 691 701 681 689 2,310,000
2002/03/06 702 728 702 711 1,621,000
2002/03/05 730 735 710 710 3,043,000
2002/03/04 729 749 726 740 2,056,000
2002/03/01 700 715 690 709 2,606,000
2002/02/28 701 715 699 709 4,281,000
2002/02/27 650 685 644 681 3,046,000
2002/02/26 646 648 637 644 2,153,000
2002/02/25 637 637 620 621 1,553,000
2002/02/22 630 635 616 625 1,523,000
2002/02/21 612 642 612 631 1,340,000
2002/02/20 605 627 605 612 1,451,000
2002/02/19 633 635 605 605 1,300,000
2002/02/18 620 646 620 631 2,494,000
2002/02/15 619 629 608 620 2,564,000
2002/02/14 608 624 600 604 1,905,000
2002/02/13 592 624 592 601 1,838,000
2002/02/12 595 618 586 602 1,594,000
2002/02/08 579 600 578 590 2,401,000
2002/02/07 578 584 576 580 1,249,000
2002/02/06 587 590 573 577 1,864,000
2002/02/05 595 595 568 577 2,519,000
2002/02/04 605 618 603 605 1,847,000
2002/02/01 620 633 611 622 2,874,000
2002/01/31 630 645 622 640 1,990,000
2002/01/30 625 629 605 610 2,652,000
2002/01/29 655 660 631 635 2,027,000
2002/01/28 660 668 650 655 2,000,000
2002/01/25 640 655 639 646 1,687,000
2002/01/24 625 643 624 636 4,569,000
2002/01/23 637 637 619 625 2,904,000
2002/01/22 647 660 644 644 2,263,000
2002/01/21 618 656 614 649 3,734,000
2002/01/18 612 619 603 619 2,003,000
2002/01/17 612 612 598 602 2,264,000
2002/01/16 610 619 600 613 4,131,000
2002/01/15 585 608 584 590 3,621,000
2002/01/11 599 620 588 591 3,648,000
2002/01/10 583 601 566 589 3,317,000
2002/01/09 570 575 559 563 1,463,000
2002/01/08 581 584 569 575 4,614,000
2002/01/07 579 590 572 580 3,665,000
2002/01/04 562 575 558 569 1,105,000

このページの先頭へ