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 |
|---|---|---|---|---|---|
| 1991/12/30 | 394 | 398 | 386 | 389 | 447,000 |
| 1991/12/27 | 407 | 407 | 395 | 399 | 974,000 |
| 1991/12/26 | 400 | 408 | 392 | 400 | 249,000 |
| 1991/12/25 | 391 | 392 | 380 | 392 | 388,000 |
| 1991/12/24 | 392 | 400 | 372 | 372 | 466,000 |
| 1991/12/20 | 398 | 398 | 390 | 392 | 372,000 |
| 1991/12/19 | 404 | 404 | 398 | 398 | 219,000 |
| 1991/12/18 | 400 | 409 | 400 | 404 | 276,000 |
| 1991/12/17 | 398 | 409 | 398 | 400 | 348,000 |
| 1991/12/16 | 417 | 417 | 405 | 405 | 199,000 |
| 1991/12/13 | 405 | 410 | 403 | 408 | 444,000 |
| 1991/12/12 | 400 | 406 | 397 | 400 | 358,000 |
| 1991/12/11 | 400 | 400 | 391 | 393 | 393,000 |
| 1991/12/10 | 402 | 405 | 399 | 400 | 242,000 |
| 1991/12/09 | 411 | 412 | 407 | 407 | 96,000 |
| 1991/12/06 | 419 | 419 | 407 | 407 | 443,000 |
| 1991/12/05 | 418 | 418 | 407 | 407 | 169,000 |
| 1991/12/04 | 403 | 419 | 400 | 419 | 434,000 |
| 1991/12/03 | 395 | 410 | 395 | 408 | 452,000 |
| 1991/12/02 | 394 | 398 | 391 | 395 | 295,000 |
| 1991/11/29 | 401 | 404 | 399 | 399 | 589,000 |
| 1991/11/28 | 411 | 411 | 402 | 405 | 312,000 |
| 1991/11/27 | 420 | 420 | 411 | 411 | 262,000 |
| 1991/11/26 | 425 | 425 | 415 | 417 | 407,000 |
| 1991/11/25 | 427 | 428 | 410 | 418 | 407,000 |
| 1991/11/22 | 424 | 424 | 416 | 416 | 230,000 |
| 1991/11/21 | 425 | 426 | 416 | 420 | 328,000 |
| 1991/11/20 | 420 | 425 | 415 | 416 | 1,228,000 |
| 1991/11/19 | 430 | 433 | 425 | 425 | 252,000 |
| 1991/11/18 | 419 | 431 | 419 | 420 | 608,000 |
| 1991/11/15 | 444 | 444 | 429 | 429 | 390,000 |
| 1991/11/14 | 440 | 440 | 430 | 439 | 253,000 |
| 1991/11/13 | 445 | 445 | 430 | 435 | 275,000 |
| 1991/11/12 | 427 | 441 | 425 | 440 | 258,000 |
| 1991/11/11 | 435 | 435 | 425 | 427 | 643,000 |
| 1991/11/08 | 449 | 450 | 432 | 433 | 610,000 |
| 1991/11/07 | 449 | 450 | 449 | 449 | 329,000 |
| 1991/11/06 | 450 | 452 | 449 | 449 | 431,000 |
| 1991/11/05 | 452 | 456 | 450 | 450 | 340,000 |
| 1991/11/01 | 463 | 463 | 453 | 460 | 664,000 |
| 1991/10/31 | 465 | 469 | 455 | 465 | 477,000 |
| 1991/10/30 | 464 | 469 | 454 | 457 | 823,000 |
| 1991/10/29 | 463 | 470 | 462 | 464 | 572,000 |
| 1991/10/28 | 458 | 464 | 458 | 462 | 263,000 |
| 1991/10/25 | 470 | 470 | 451 | 455 | 782,000 |
| 1991/10/24 | 460 | 470 | 460 | 469 | 1,085,000 |
| 1991/10/23 | 462 | 463 | 458 | 458 | 893,000 |
| 1991/10/22 | 471 | 471 | 461 | 470 | 574,000 |
| 1991/10/21 | 484 | 484 | 476 | 476 | 410,000 |
| 1991/10/18 | 479 | 483 | 471 | 479 | 723,000 |
| 1991/10/17 | 465 | 485 | 465 | 477 | 917,000 |
| 1991/10/16 | 461 | 465 | 460 | 460 | 396,000 |
| 1991/10/15 | 457 | 460 | 455 | 460 | 672,000 |
| 1991/10/14 | 468 | 468 | 460 | 460 | 276,000 |
| 1991/10/11 | 465 | 465 | 460 | 463 | 705,000 |
| 1991/10/09 | 467 | 472 | 461 | 465 | 689,000 |
| 1991/10/08 | 477 | 481 | 472 | 472 | 595,000 |
| 1991/10/07 | 490 | 494 | 480 | 481 | 500,000 |
| 1991/10/04 | 502 | 504 | 492 | 495 | 1,828,000 |
| 1991/10/03 | 488 | 510 | 487 | 508 | 5,373,000 |
| 1991/10/02 | 478 | 488 | 467 | 468 | 2,048,000 |
| 1991/10/01 | 450 | 475 | 443 | 473 | 1,785,000 |
| 1991/09/30 | 453 | 453 | 445 | 445 | 511,000 |
| 1991/09/27 | 450 | 456 | 448 | 448 | 449,000 |
| 1991/09/26 | 456 | 456 | 445 | 455 | 1,030,000 |
| 1991/09/25 | 470 | 472 | 451 | 456 | 940,000 |
| 1991/09/24 | 471 | 474 | 465 | 465 | 1,064,000 |
| 1991/09/20 | 474 | 489 | 461 | 461 | 3,075,000 |
| 1991/09/19 | 460 | 483 | 460 | 470 | 4,874,000 |
| 1991/09/18 | 450 | 463 | 444 | 450 | 2,914,000 |
| 1991/09/17 | 436 | 454 | 436 | 450 | 3,265,000 |
| 1991/09/13 | 421 | 435 | 418 | 426 | 2,615,000 |
| 1991/09/12 | 419 | 424 | 410 | 411 | 968,000 |
| 1991/09/11 | 419 | 433 | 418 | 424 | 1,295,000 |
| 1991/09/10 | 422 | 422 | 411 | 418 | 530,000 |
| 1991/09/09 | 434 | 440 | 425 | 437 | 1,250,000 |
| 1991/09/06 | 405 | 433 | 405 | 424 | 4,164,000 |
| 1991/09/05 | 391 | 404 | 389 | 403 | 689,000 |
| 1991/09/04 | 390 | 394 | 385 | 389 | 570,000 |
| 1991/09/03 | 402 | 404 | 390 | 392 | 546,000 |
| 1991/09/02 | 390 | 402 | 390 | 400 | 456,000 |
| 1991/08/30 | 389 | 400 | 385 | 390 | 651,000 |
| 1991/08/29 | 370 | 395 | 370 | 394 | 446,000 |
| 1991/08/28 | 374 | 378 | 365 | 365 | 1,038,000 |
| 1991/08/27 | 374 | 380 | 371 | 374 | 615,000 |
| 1991/08/26 | 399 | 399 | 370 | 374 | 850,000 |
| 1991/08/23 | 402 | 403 | 391 | 397 | 539,000 |
| 1991/08/22 | 403 | 405 | 400 | 402 | 693,000 |
| 1991/08/21 | 380 | 400 | 373 | 388 | 1,030,000 |
| 1991/08/20 | 372 | 386 | 362 | 378 | 1,019,000 |
| 1991/08/19 | 396 | 400 | 370 | 372 | 1,259,000 |
| 1991/08/16 | 406 | 410 | 401 | 401 | 543,000 |
| 1991/08/15 | 407 | 412 | 406 | 406 | 439,000 |
| 1991/08/14 | 408 | 414 | 406 | 406 | 321,000 |
| 1991/08/13 | 410 | 415 | 406 | 408 | 312,000 |
| 1991/08/12 | 431 | 432 | 412 | 415 | 431,000 |
| 1991/08/09 | 435 | 436 | 431 | 431 | 262,000 |
| 1991/08/08 | 435 | 437 | 431 | 434 | 223,000 |
| 1991/08/07 | 440 | 440 | 430 | 435 | 273,000 |
| 1991/08/06 | 443 | 443 | 431 | 431 | 406,000 |
| 1991/08/05 | 442 | 448 | 439 | 439 | 653,000 |
| 1991/08/02 | 443 | 449 | 437 | 437 | 2,528,000 |
| 1991/08/01 | 422 | 429 | 416 | 418 | 205,000 |
| 1991/07/31 | 439 | 439 | 426 | 426 | 475,000 |
| 1991/07/30 | 425 | 432 | 425 | 432 | 249,000 |
| 1991/07/29 | 429 | 430 | 420 | 425 | 165,000 |
| 1991/07/26 | 423 | 433 | 420 | 428 | 421,000 |
| 1991/07/25 | 426 | 426 | 418 | 418 | 424,000 |
| 1991/07/24 | 412 | 422 | 408 | 416 | 565,000 |
| 1991/07/23 | 410 | 414 | 405 | 407 | 340,000 |
| 1991/07/22 | 414 | 415 | 406 | 406 | 201,000 |
| 1991/07/19 | 420 | 428 | 415 | 415 | 334,000 |
| 1991/07/18 | 430 | 430 | 420 | 420 | 226,000 |
| 1991/07/17 | 430 | 435 | 425 | 425 | 355,000 |
| 1991/07/16 | 439 | 439 | 430 | 430 | 236,000 |
| 1991/07/15 | 436 | 440 | 429 | 429 | 293,000 |
| 1991/07/12 | 425 | 437 | 425 | 426 | 368,000 |
| 1991/07/11 | 440 | 440 | 425 | 430 | 330,000 |
| 1991/07/10 | 415 | 437 | 414 | 437 | 363,000 |
| 1991/07/09 | 403 | 420 | 393 | 410 | 1,179,000 |
| 1991/07/08 | 431 | 437 | 400 | 403 | 970,000 |
| 1991/07/05 | 445 | 445 | 431 | 431 | 476,000 |
| 1991/07/04 | 440 | 440 | 435 | 440 | 434,000 |
| 1991/07/03 | 460 | 465 | 450 | 450 | 234,000 |
| 1991/07/02 | 479 | 479 | 462 | 463 | 255,000 |
| 1991/07/01 | 466 | 479 | 461 | 479 | 484,000 |
| 1991/06/28 | 451 | 463 | 451 | 451 | 297,000 |
| 1991/06/27 | 452 | 465 | 451 | 451 | 285,000 |
| 1991/06/26 | 460 | 460 | 452 | 452 | 278,000 |
| 1991/06/25 | 455 | 456 | 451 | 451 | 458,000 |
| 1991/06/24 | 465 | 465 | 451 | 451 | 151,000 |
| 1991/06/21 | 455 | 465 | 451 | 465 | 481,000 |
| 1991/06/20 | 451 | 458 | 450 | 452 | 260,000 |
| 1991/06/19 | 465 | 465 | 450 | 451 | 442,000 |
| 1991/06/18 | 470 | 476 | 469 | 469 | 209,000 |
| 1991/06/17 | 480 | 481 | 471 | 471 | 182,000 |
| 1991/06/14 | 481 | 489 | 475 | 480 | 671,000 |
| 1991/06/13 | 470 | 478 | 465 | 478 | 359,000 |
| 1991/06/12 | 475 | 475 | 465 | 465 | 310,000 |
| 1991/06/11 | 468 | 475 | 465 | 465 | 802,000 |
| 1991/06/10 | 464 | 469 | 463 | 467 | 427,000 |
| 1991/06/07 | 476 | 478 | 466 | 469 | 708,000 |
| 1991/06/06 | 490 | 490 | 470 | 471 | 1,287,000 |
| 1991/06/05 | 514 | 514 | 500 | 500 | 659,000 |
| 1991/06/04 | 502 | 515 | 497 | 515 | 661,000 |
| 1991/06/03 | 523 | 526 | 508 | 508 | 1,375,000 |
| 1991/05/31 | 490 | 527 | 490 | 515 | 2,603,000 |
| 1991/05/30 | 473 | 484 | 470 | 484 | 500,000 |
| 1991/05/29 | 475 | 480 | 471 | 476 | 555,000 |
| 1991/05/28 | 470 | 480 | 462 | 474 | 237,000 |
| 1991/05/27 | 480 | 480 | 461 | 461 | 277,000 |
| 1991/05/24 | 472 | 482 | 470 | 470 | 532,000 |
| 1991/05/23 | 470 | 472 | 461 | 470 | 388,000 |
| 1991/05/22 | 469 | 472 | 465 | 470 | 346,000 |
| 1991/05/21 | 470 | 475 | 466 | 469 | 410,000 |
| 1991/05/20 | 476 | 477 | 470 | 471 | 290,000 |
| 1991/05/17 | 475 | 480 | 472 | 477 | 315,000 |
| 1991/05/16 | 480 | 484 | 470 | 471 | 406,000 |
| 1991/05/15 | 485 | 485 | 480 | 484 | 230,000 |
| 1991/05/14 | 490 | 493 | 485 | 486 | 840,000 |
| 1991/05/13 | 488 | 491 | 485 | 485 | 767,000 |
| 1991/05/10 | 496 | 499 | 490 | 496 | 439,000 |
| 1991/05/09 | 495 | 499 | 490 | 496 | 347,000 |
| 1991/05/08 | 498 | 500 | 495 | 496 | 398,000 |
| 1991/05/07 | 510 | 510 | 498 | 498 | 462,000 |
| 1991/05/02 | 509 | 519 | 508 | 512 | 1,153,000 |
| 1991/05/01 | 498 | 511 | 495 | 511 | 1,176,000 |
| 1991/04/30 | 476 | 498 | 476 | 488 | 1,560,000 |
| 1991/04/26 | 485 | 490 | 480 | 481 | 1,482,000 |
| 1991/04/25 | 506 | 508 | 487 | 490 | 1,122,000 |
| 1991/04/24 | 519 | 520 | 506 | 507 | 442,000 |
| 1991/04/23 | 500 | 510 | 496 | 510 | 769,000 |
| 1991/04/22 | 511 | 512 | 500 | 501 | 491,000 |
| 1991/04/19 | 518 | 523 | 513 | 513 | 528,000 |
| 1991/04/18 | 522 | 530 | 519 | 523 | 702,000 |
| 1991/04/17 | 520 | 525 | 518 | 519 | 1,020,000 |
| 1991/04/16 | 531 | 531 | 518 | 521 | 691,000 |
| 1991/04/15 | 534 | 540 | 527 | 527 | 386,000 |
| 1991/04/12 | 537 | 540 | 534 | 535 | 281,000 |
| 1991/04/11 | 527 | 535 | 525 | 527 | 369,000 |
| 1991/04/10 | 530 | 540 | 527 | 527 | 465,000 |
| 1991/04/09 | 552 | 554 | 535 | 535 | 533,000 |
| 1991/04/08 | 536 | 555 | 536 | 550 | 1,181,000 |
| 1991/04/05 | 530 | 535 | 523 | 533 | 609,000 |
| 1991/04/04 | 530 | 535 | 520 | 530 | 269,000 |
| 1991/04/03 | 531 | 540 | 530 | 531 | 469,000 |
| 1991/04/02 | 519 | 535 | 518 | 522 | 413,000 |
| 1991/04/01 | 525 | 530 | 518 | 518 | 525,000 |
| 1991/03/29 | 535 | 538 | 523 | 530 | 416,000 |
| 1991/03/28 | 535 | 538 | 521 | 526 | 414,000 |
| 1991/03/27 | 540 | 542 | 521 | 525 | 501,000 |
| 1991/03/26 | 526 | 540 | 526 | 532 | 767,000 |
| 1991/03/25 | 531 | 535 | 525 | 526 | 1,337,000 |
| 1991/03/22 | 546 | 554 | 530 | 545 | 1,037,000 |
| 1991/03/20 | 549 | 558 | 545 | 545 | 1,150,000 |
| 1991/03/19 | 550 | 567 | 545 | 559 | 1,561,000 |
| 1991/03/18 | 566 | 570 | 555 | 558 | 1,057,000 |
| 1991/03/15 | 579 | 585 | 565 | 569 | 1,903,000 |
| 1991/03/14 | 587 | 587 | 570 | 578 | 1,160,000 |
| 1991/03/13 | 597 | 604 | 575 | 579 | 6,922,000 |
| 1991/03/12 | 541 | 587 | 541 | 587 | 3,243,000 |
| 1991/03/11 | 568 | 568 | 542 | 550 | 1,137,000 |
| 1991/03/08 | 531 | 560 | 531 | 558 | 1,645,000 |
| 1991/03/07 | 529 | 546 | 521 | 530 | 1,492,000 |
| 1991/03/06 | 522 | 528 | 515 | 519 | 1,117,000 |
| 1991/03/05 | 523 | 530 | 521 | 523 | 1,034,000 |
| 1991/03/04 | 532 | 550 | 532 | 533 | 794,000 |
| 1991/03/01 | 561 | 564 | 537 | 541 | 2,409,000 |
| 1991/02/28 | 561 | 569 | 541 | 553 | 2,940,000 |
| 1991/02/27 | 570 | 578 | 562 | 570 | 1,448,000 |
| 1991/02/26 | 593 | 600 | 561 | 580 | 4,913,000 |
| 1991/02/25 | 550 | 583 | 537 | 583 | 2,214,000 |
| 1991/02/22 | 560 | 572 | 537 | 542 | 1,452,000 |
| 1991/02/21 | 570 | 583 | 551 | 562 | 4,960,000 |
| 1991/02/20 | 511 | 561 | 510 | 550 | 3,253,000 |
| 1991/02/19 | 520 | 525 | 510 | 510 | 1,779,000 |
| 1991/02/18 | 513 | 515 | 503 | 515 | 1,336,000 |
| 1991/02/15 | 505 | 509 | 492 | 498 | 1,136,000 |
| 1991/02/14 | 500 | 520 | 499 | 510 | 2,848,000 |
| 1991/02/13 | 486 | 500 | 481 | 491 | 1,724,000 |
| 1991/02/12 | 478 | 500 | 477 | 484 | 2,241,000 |
| 1991/02/08 | 440 | 460 | 436 | 460 | 1,662,000 |
| 1991/02/07 | 434 | 445 | 434 | 436 | 626,000 |
| 1991/02/06 | 435 | 442 | 430 | 433 | 934,000 |
| 1991/02/05 | 411 | 431 | 408 | 430 | 647,000 |
| 1991/02/04 | 401 | 405 | 399 | 401 | 430,000 |
| 1991/02/01 | 402 | 403 | 398 | 399 | 1,136,000 |
| 1991/01/31 | 413 | 413 | 402 | 403 | 843,000 |
| 1991/01/30 | 412 | 415 | 407 | 408 | 837,000 |
| 1991/01/29 | 412 | 412 | 407 | 410 | 510,000 |
| 1991/01/28 | 411 | 413 | 407 | 407 | 271,000 |
| 1991/01/25 | 415 | 416 | 407 | 407 | 1,088,000 |
| 1991/01/24 | 414 | 415 | 407 | 410 | 1,127,000 |
| 1991/01/23 | 416 | 418 | 405 | 409 | 687,000 |
| 1991/01/22 | 410 | 417 | 407 | 407 | 441,000 |
| 1991/01/21 | 425 | 425 | 410 | 411 | 454,000 |
| 1991/01/18 | 454 | 454 | 430 | 430 | 1,211,000 |
| 1991/01/17 | 401 | 450 | 401 | 449 | 923,000 |
| 1991/01/16 | 405 | 410 | 401 | 406 | 841,000 |
| 1991/01/14 | 430 | 432 | 420 | 430 | 258,000 |
| 1991/01/11 | 425 | 450 | 416 | 430 | 650,000 |
| 1991/01/10 | 418 | 426 | 416 | 420 | 403,000 |
| 1991/01/09 | 417 | 427 | 410 | 426 | 556,000 |
| 1991/01/08 | 430 | 430 | 410 | 417 | 585,000 |
| 1991/01/07 | 439 | 440 | 435 | 435 | 356,000 |
| 1991/01/04 | 446 | 446 | 437 | 442 | 245,000 |