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 |
|---|---|---|---|---|---|
| 1995/12/29 | 406 | 407 | 405 | 407 | 405,000 |
| 1995/12/28 | 404 | 408 | 402 | 405 | 1,029,000 |
| 1995/12/27 | 405 | 407 | 400 | 406 | 1,138,000 |
| 1995/12/26 | 403 | 404 | 400 | 402 | 645,000 |
| 1995/12/25 | 400 | 405 | 397 | 403 | 960,000 |
| 1995/12/22 | 390 | 399 | 389 | 392 | 983,000 |
| 1995/12/21 | 384 | 389 | 384 | 389 | 478,000 |
| 1995/12/20 | 387 | 390 | 383 | 384 | 699,000 |
| 1995/12/19 | 386 | 389 | 386 | 386 | 596,000 |
| 1995/12/18 | 388 | 390 | 385 | 386 | 795,000 |
| 1995/12/15 | 388 | 390 | 383 | 383 | 555,000 |
| 1995/12/14 | 383 | 388 | 380 | 388 | 781,000 |
| 1995/12/13 | 385 | 388 | 380 | 381 | 522,000 |
| 1995/12/12 | 381 | 389 | 380 | 380 | 470,000 |
| 1995/12/11 | 378 | 384 | 377 | 380 | 390,000 |
| 1995/12/08 | 373 | 382 | 373 | 376 | 1,022,000 |
| 1995/12/07 | 375 | 380 | 373 | 375 | 751,000 |
| 1995/12/06 | 367 | 375 | 367 | 370 | 639,000 |
| 1995/12/05 | 372 | 379 | 370 | 370 | 379,000 |
| 1995/12/04 | 381 | 382 | 370 | 371 | 760,000 |
| 1995/12/01 | 369 | 378 | 369 | 376 | 1,124,000 |
| 1995/11/30 | 363 | 369 | 362 | 364 | 601,000 |
| 1995/11/29 | 358 | 365 | 357 | 360 | 1,123,000 |
| 1995/11/28 | 355 | 358 | 349 | 358 | 1,649,000 |
| 1995/11/27 | 355 | 360 | 352 | 352 | 1,661,000 |
| 1995/11/24 | 359 | 359 | 345 | 355 | 2,110,000 |
| 1995/11/22 | 364 | 365 | 352 | 360 | 901,000 |
| 1995/11/21 | 363 | 363 | 358 | 363 | 797,000 |
| 1995/11/20 | 363 | 364 | 356 | 363 | 629,000 |
| 1995/11/17 | 363 | 363 | 356 | 363 | 542,000 |
| 1995/11/16 | 357 | 363 | 353 | 363 | 479,000 |
| 1995/11/15 | 355 | 358 | 350 | 358 | 521,000 |
| 1995/11/14 | 350 | 358 | 350 | 358 | 386,000 |
| 1995/11/13 | 357 | 358 | 350 | 350 | 624,000 |
| 1995/11/10 | 353 | 355 | 350 | 355 | 483,000 |
| 1995/11/09 | 358 | 358 | 355 | 355 | 584,000 |
| 1995/11/08 | 363 | 365 | 358 | 360 | 465,000 |
| 1995/11/07 | 375 | 378 | 371 | 373 | 294,000 |
| 1995/11/06 | 377 | 380 | 370 | 380 | 338,000 |
| 1995/11/02 | 358 | 380 | 357 | 379 | 603,000 |
| 1995/11/01 | 354 | 358 | 354 | 358 | 510,000 |
| 1995/10/31 | 355 | 357 | 354 | 354 | 587,000 |
| 1995/10/30 | 353 | 356 | 353 | 354 | 833,000 |
| 1995/10/27 | 355 | 355 | 352 | 353 | 666,000 |
| 1995/10/26 | 362 | 364 | 357 | 357 | 304,000 |
| 1995/10/25 | 370 | 370 | 362 | 362 | 496,000 |
| 1995/10/24 | 372 | 374 | 365 | 367 | 489,000 |
| 1995/10/23 | 371 | 376 | 371 | 374 | 315,000 |
| 1995/10/20 | 370 | 379 | 370 | 371 | 599,000 |
| 1995/10/19 | 378 | 380 | 375 | 380 | 369,000 |
| 1995/10/18 | 380 | 384 | 376 | 383 | 256,000 |
| 1995/10/17 | 384 | 385 | 380 | 385 | 213,000 |
| 1995/10/16 | 384 | 386 | 380 | 380 | 172,000 |
| 1995/10/13 | 387 | 390 | 386 | 386 | 208,000 |
| 1995/10/12 | 380 | 394 | 380 | 392 | 929,000 |
| 1995/10/11 | 384 | 385 | 383 | 385 | 349,000 |
| 1995/10/09 | 388 | 390 | 383 | 387 | 537,000 |
| 1995/10/06 | 381 | 388 | 380 | 383 | 391,000 |
| 1995/10/05 | 383 | 385 | 380 | 384 | 243,000 |
| 1995/10/04 | 386 | 387 | 379 | 380 | 625,000 |
| 1995/10/03 | 374 | 385 | 374 | 378 | 176,000 |
| 1995/10/02 | 381 | 385 | 378 | 378 | 186,000 |
| 1995/09/29 | 386 | 386 | 380 | 381 | 367,000 |
| 1995/09/28 | 387 | 393 | 384 | 388 | 297,000 |
| 1995/09/27 | 385 | 387 | 381 | 387 | 397,000 |
| 1995/09/26 | 386 | 392 | 383 | 384 | 411,000 |
| 1995/09/25 | 399 | 399 | 382 | 384 | 319,000 |
| 1995/09/22 | 390 | 400 | 383 | 399 | 702,000 |
| 1995/09/21 | 380 | 394 | 380 | 389 | 806,000 |
| 1995/09/20 | 397 | 398 | 385 | 390 | 687,000 |
| 1995/09/19 | 394 | 394 | 386 | 387 | 723,000 |
| 1995/09/18 | 400 | 405 | 389 | 389 | 1,035,000 |
| 1995/09/14 | 395 | 400 | 393 | 400 | 1,267,000 |
| 1995/09/13 | 387 | 394 | 387 | 392 | 725,000 |
| 1995/09/12 | 393 | 396 | 387 | 387 | 661,000 |
| 1995/09/11 | 387 | 400 | 386 | 389 | 1,743,000 |
| 1995/09/08 | 384 | 394 | 379 | 383 | 1,508,000 |
| 1995/09/07 | 387 | 387 | 377 | 379 | 256,000 |
| 1995/09/06 | 381 | 390 | 381 | 382 | 750,000 |
| 1995/09/05 | 387 | 389 | 373 | 377 | 676,000 |
| 1995/09/04 | 388 | 390 | 387 | 389 | 541,000 |
| 1995/09/01 | 390 | 391 | 387 | 387 | 576,000 |
| 1995/08/31 | 397 | 397 | 387 | 391 | 302,000 |
| 1995/08/30 | 395 | 397 | 393 | 394 | 652,000 |
| 1995/08/29 | 397 | 399 | 387 | 390 | 684,000 |
| 1995/08/28 | 395 | 396 | 391 | 395 | 445,000 |
| 1995/08/25 | 395 | 397 | 385 | 397 | 1,236,000 |
| 1995/08/24 | 388 | 391 | 385 | 390 | 1,358,000 |
| 1995/08/23 | 387 | 390 | 382 | 385 | 1,025,000 |
| 1995/08/22 | 385 | 392 | 383 | 384 | 1,133,000 |
| 1995/08/21 | 385 | 390 | 380 | 385 | 826,000 |
| 1995/08/18 | 390 | 392 | 382 | 382 | 1,524,000 |
| 1995/08/17 | 393 | 404 | 389 | 390 | 2,456,000 |
| 1995/08/16 | 380 | 399 | 370 | 393 | 3,906,000 |
| 1995/08/15 | 348 | 358 | 348 | 355 | 448,000 |
| 1995/08/14 | 349 | 353 | 346 | 348 | 402,000 |
| 1995/08/11 | 350 | 350 | 345 | 349 | 430,000 |
| 1995/08/10 | 348 | 351 | 344 | 350 | 517,000 |
| 1995/08/09 | 348 | 353 | 347 | 353 | 333,000 |
| 1995/08/08 | 346 | 352 | 344 | 352 | 643,000 |
| 1995/08/07 | 355 | 355 | 347 | 348 | 329,000 |
| 1995/08/04 | 353 | 354 | 351 | 351 | 412,000 |
| 1995/08/03 | 348 | 355 | 346 | 352 | 694,000 |
| 1995/08/02 | 341 | 347 | 341 | 342 | 444,000 |
| 1995/08/01 | 342 | 345 | 342 | 342 | 213,000 |
| 1995/07/31 | 345 | 350 | 344 | 345 | 188,000 |
| 1995/07/28 | 353 | 354 | 342 | 348 | 340,000 |
| 1995/07/27 | 351 | 360 | 350 | 354 | 844,000 |
| 1995/07/26 | 345 | 350 | 345 | 348 | 550,000 |
| 1995/07/25 | 350 | 355 | 345 | 345 | 1,439,000 |
| 1995/07/24 | 348 | 348 | 342 | 345 | 370,000 |
| 1995/07/21 | 345 | 347 | 340 | 343 | 335,000 |
| 1995/07/20 | 344 | 344 | 338 | 338 | 234,000 |
| 1995/07/19 | 345 | 345 | 339 | 340 | 452,000 |
| 1995/07/18 | 354 | 358 | 343 | 343 | 691,000 |
| 1995/07/17 | 353 | 354 | 350 | 352 | 433,000 |
| 1995/07/14 | 349 | 350 | 346 | 350 | 1,349,000 |
| 1995/07/13 | 337 | 344 | 337 | 342 | 933,000 |
| 1995/07/12 | 341 | 342 | 335 | 336 | 702,000 |
| 1995/07/11 | 337 | 337 | 328 | 333 | 320,000 |
| 1995/07/10 | 345 | 345 | 332 | 333 | 1,036,000 |
| 1995/07/07 | 330 | 351 | 326 | 327 | 1,466,000 |
| 1995/07/06 | 322 | 322 | 318 | 318 | 454,000 |
| 1995/07/05 | 322 | 323 | 317 | 318 | 592,000 |
| 1995/07/04 | 315 | 320 | 314 | 317 | 449,000 |
| 1995/07/03 | 319 | 319 | 313 | 315 | 295,000 |
| 1995/06/30 | 313 | 316 | 313 | 315 | 161,000 |
| 1995/06/29 | 325 | 326 | 313 | 313 | 641,000 |
| 1995/06/28 | 309 | 315 | 307 | 310 | 451,000 |
| 1995/06/27 | 318 | 323 | 309 | 310 | 346,000 |
| 1995/06/26 | 330 | 330 | 316 | 316 | 409,000 |
| 1995/06/23 | 319 | 319 | 312 | 315 | 227,000 |
| 1995/06/22 | 314 | 317 | 308 | 310 | 310,000 |
| 1995/06/21 | 305 | 311 | 305 | 309 | 384,000 |
| 1995/06/20 | 306 | 310 | 305 | 305 | 432,000 |
| 1995/06/19 | 302 | 310 | 302 | 305 | 360,000 |
| 1995/06/16 | 306 | 313 | 305 | 305 | 789,000 |
| 1995/06/15 | 304 | 313 | 300 | 305 | 531,000 |
| 1995/06/14 | 300 | 310 | 300 | 304 | 613,000 |
| 1995/06/13 | 300 | 303 | 298 | 300 | 804,000 |
| 1995/06/12 | 304 | 304 | 293 | 300 | 1,049,000 |
| 1995/06/09 | 310 | 315 | 303 | 303 | 1,121,000 |
| 1995/06/08 | 318 | 318 | 310 | 310 | 400,000 |
| 1995/06/07 | 315 | 317 | 312 | 313 | 332,000 |
| 1995/06/06 | 321 | 323 | 315 | 315 | 535,000 |
| 1995/06/05 | 325 | 330 | 318 | 318 | 369,000 |
| 1995/06/02 | 315 | 321 | 313 | 320 | 536,000 |
| 1995/06/01 | 318 | 318 | 312 | 312 | 944,000 |
| 1995/05/31 | 319 | 319 | 308 | 310 | 341,000 |
| 1995/05/30 | 315 | 320 | 315 | 316 | 220,000 |
| 1995/05/29 | 311 | 320 | 311 | 320 | 349,000 |
| 1995/05/26 | 304 | 326 | 304 | 326 | 418,000 |
| 1995/05/25 | 313 | 315 | 302 | 302 | 733,000 |
| 1995/05/24 | 309 | 309 | 305 | 308 | 478,000 |
| 1995/05/23 | 309 | 310 | 306 | 309 | 591,000 |
| 1995/05/22 | 323 | 323 | 303 | 307 | 576,000 |
| 1995/05/19 | 323 | 327 | 321 | 327 | 804,000 |
| 1995/05/18 | 330 | 330 | 321 | 323 | 618,000 |
| 1995/05/17 | 336 | 336 | 330 | 330 | 880,000 |
| 1995/05/16 | 335 | 338 | 333 | 336 | 317,000 |
| 1995/05/15 | 331 | 336 | 331 | 334 | 270,000 |
| 1995/05/12 | 331 | 335 | 327 | 330 | 1,237,000 |
| 1995/05/11 | 337 | 337 | 330 | 331 | 517,000 |
| 1995/05/10 | 338 | 339 | 331 | 335 | 618,000 |
| 1995/05/09 | 349 | 350 | 342 | 343 | 657,000 |
| 1995/05/08 | 360 | 360 | 350 | 350 | 721,000 |
| 1995/05/02 | 350 | 361 | 345 | 360 | 495,000 |
| 1995/05/01 | 350 | 351 | 342 | 345 | 532,000 |
| 1995/04/28 | 355 | 355 | 351 | 351 | 349,000 |
| 1995/04/27 | 361 | 361 | 354 | 355 | 227,000 |
| 1995/04/26 | 360 | 361 | 353 | 359 | 420,000 |
| 1995/04/25 | 363 | 363 | 359 | 361 | 789,000 |
| 1995/04/24 | 364 | 364 | 356 | 361 | 733,000 |
| 1995/04/21 | 364 | 367 | 358 | 359 | 641,000 |
| 1995/04/20 | 357 | 360 | 348 | 358 | 519,000 |
| 1995/04/19 | 354 | 354 | 347 | 352 | 410,000 |
| 1995/04/18 | 358 | 360 | 350 | 355 | 770,000 |
| 1995/04/17 | 361 | 363 | 357 | 357 | 359,000 |
| 1995/04/14 | 364 | 365 | 357 | 361 | 767,000 |
| 1995/04/13 | 365 | 365 | 360 | 363 | 962,000 |
| 1995/04/12 | 358 | 370 | 355 | 366 | 2,059,000 |
| 1995/04/11 | 358 | 359 | 355 | 355 | 806,000 |
| 1995/04/10 | 355 | 357 | 350 | 357 | 411,000 |
| 1995/04/07 | 355 | 355 | 347 | 355 | 956,000 |
| 1995/04/06 | 359 | 364 | 350 | 350 | 404,000 |
| 1995/04/05 | 363 | 364 | 355 | 364 | 252,000 |
| 1995/04/04 | 361 | 364 | 347 | 364 | 437,000 |
| 1995/04/03 | 345 | 356 | 345 | 356 | 392,000 |
| 1995/03/31 | 377 | 377 | 360 | 360 | 687,000 |
| 1995/03/30 | 375 | 375 | 364 | 367 | 491,000 |
| 1995/03/29 | 380 | 384 | 374 | 380 | 461,000 |
| 1995/03/28 | 365 | 378 | 360 | 378 | 1,039,000 |
| 1995/03/27 | 346 | 357 | 345 | 357 | 699,000 |
| 1995/03/24 | 347 | 347 | 339 | 341 | 742,000 |
| 1995/03/23 | 348 | 351 | 342 | 348 | 478,000 |
| 1995/03/22 | 350 | 358 | 345 | 358 | 551,000 |
| 1995/03/20 | 342 | 345 | 341 | 345 | 445,000 |
| 1995/03/17 | 364 | 365 | 350 | 352 | 514,000 |
| 1995/03/16 | 369 | 369 | 351 | 356 | 483,000 |
| 1995/03/15 | 361 | 370 | 358 | 369 | 430,000 |
| 1995/03/14 | 365 | 365 | 360 | 361 | 294,000 |
| 1995/03/13 | 366 | 370 | 363 | 365 | 424,000 |
| 1995/03/10 | 370 | 380 | 363 | 366 | 348,000 |
| 1995/03/09 | 375 | 383 | 372 | 380 | 359,000 |
| 1995/03/08 | 380 | 384 | 370 | 370 | 525,000 |
| 1995/03/07 | 385 | 389 | 385 | 385 | 451,000 |
| 1995/03/06 | 380 | 387 | 376 | 385 | 410,000 |
| 1995/03/03 | 370 | 379 | 368 | 375 | 230,000 |
| 1995/03/02 | 372 | 380 | 368 | 375 | 734,000 |
| 1995/03/01 | 359 | 363 | 356 | 361 | 478,000 |
| 1995/02/28 | 360 | 360 | 350 | 351 | 495,000 |
| 1995/02/27 | 366 | 367 | 345 | 350 | 668,000 |
| 1995/02/24 | 375 | 376 | 371 | 371 | 526,000 |
| 1995/02/23 | 377 | 377 | 371 | 371 | 414,000 |
| 1995/02/22 | 384 | 384 | 375 | 378 | 341,000 |
| 1995/02/21 | 371 | 380 | 371 | 380 | 456,000 |
| 1995/02/20 | 375 | 375 | 370 | 375 | 281,000 |
| 1995/02/17 | 370 | 381 | 367 | 370 | 532,000 |
| 1995/02/16 | 377 | 377 | 370 | 370 | 166,000 |
| 1995/02/15 | 379 | 380 | 372 | 376 | 209,000 |
| 1995/02/14 | 387 | 387 | 379 | 379 | 200,000 |
| 1995/02/13 | 385 | 388 | 384 | 385 | 449,000 |
| 1995/02/10 | 383 | 388 | 383 | 385 | 321,000 |
| 1995/02/09 | 391 | 391 | 385 | 388 | 556,000 |
| 1995/02/08 | 386 | 394 | 380 | 393 | 512,000 |
| 1995/02/07 | 389 | 389 | 380 | 381 | 245,000 |
| 1995/02/06 | 388 | 388 | 382 | 385 | 247,000 |
| 1995/02/03 | 385 | 385 | 376 | 378 | 313,000 |
| 1995/02/02 | 380 | 382 | 377 | 377 | 637,000 |
| 1995/02/01 | 377 | 383 | 375 | 380 | 641,000 |
| 1995/01/31 | 382 | 384 | 375 | 382 | 796,000 |
| 1995/01/30 | 389 | 405 | 385 | 402 | 681,000 |
| 1995/01/27 | 390 | 400 | 385 | 394 | 634,000 |
| 1995/01/26 | 390 | 393 | 380 | 380 | 883,000 |
| 1995/01/25 | 408 | 411 | 390 | 393 | 733,000 |
| 1995/01/24 | 391 | 405 | 391 | 403 | 554,000 |
| 1995/01/23 | 414 | 414 | 390 | 390 | 577,000 |
| 1995/01/20 | 418 | 420 | 413 | 419 | 1,186,000 |
| 1995/01/19 | 422 | 425 | 418 | 418 | 456,000 |
| 1995/01/18 | 426 | 426 | 420 | 422 | 367,000 |
| 1995/01/17 | 435 | 438 | 428 | 431 | 228,000 |
| 1995/01/13 | 439 | 443 | 436 | 440 | 299,000 |
| 1995/01/12 | 444 | 448 | 439 | 443 | 763,000 |
| 1995/01/11 | 439 | 440 | 436 | 439 | 324,000 |
| 1995/01/10 | 440 | 440 | 432 | 437 | 393,000 |
| 1995/01/09 | 445 | 445 | 441 | 441 | 477,000 |
| 1995/01/06 | 440 | 445 | 440 | 440 | 514,000 |
| 1995/01/05 | 450 | 450 | 444 | 445 | 403,000 |
| 1995/01/04 | 446 | 447 | 444 | 447 | 311,000 |