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 |
|---|---|---|---|---|---|
| 1996/12/30 | 470 | 470 | 466 | 468 | 399,000 |
| 1996/12/27 | 459 | 466 | 458 | 465 | 583,000 |
| 1996/12/26 | 464 | 465 | 455 | 459 | 1,078,000 |
| 1996/12/25 | 464 | 466 | 461 | 465 | 1,494,000 |
| 1996/12/24 | 470 | 470 | 460 | 461 | 1,122,000 |
| 1996/12/20 | 472 | 475 | 465 | 475 | 1,462,000 |
| 1996/12/19 | 481 | 481 | 467 | 472 | 2,333,000 |
| 1996/12/18 | 492 | 492 | 484 | 484 | 863,000 |
| 1996/12/17 | 490 | 492 | 488 | 489 | 625,000 |
| 1996/12/16 | 492 | 498 | 490 | 490 | 895,000 |
| 1996/12/13 | 488 | 492 | 485 | 489 | 2,603,000 |
| 1996/12/12 | 495 | 496 | 492 | 493 | 1,270,000 |
| 1996/12/11 | 508 | 508 | 495 | 497 | 1,047,000 |
| 1996/12/10 | 513 | 514 | 508 | 509 | 1,564,000 |
| 1996/12/09 | 511 | 518 | 508 | 514 | 676,000 |
| 1996/12/06 | 515 | 515 | 506 | 509 | 2,437,000 |
| 1996/12/05 | 511 | 513 | 507 | 507 | 1,119,000 |
| 1996/12/04 | 511 | 516 | 511 | 511 | 583,000 |
| 1996/12/03 | 516 | 526 | 513 | 516 | 704,000 |
| 1996/12/02 | 528 | 528 | 514 | 514 | 1,294,000 |
| 1996/11/29 | 528 | 529 | 523 | 525 | 708,000 |
| 1996/11/28 | 531 | 531 | 526 | 528 | 821,000 |
| 1996/11/27 | 530 | 531 | 526 | 531 | 1,029,000 |
| 1996/11/26 | 530 | 533 | 529 | 530 | 963,000 |
| 1996/11/25 | 531 | 532 | 526 | 529 | 913,000 |
| 1996/11/22 | 529 | 531 | 524 | 528 | 1,170,000 |
| 1996/11/21 | 525 | 530 | 524 | 529 | 636,000 |
| 1996/11/20 | 530 | 532 | 524 | 527 | 770,000 |
| 1996/11/19 | 522 | 525 | 521 | 525 | 378,000 |
| 1996/11/18 | 529 | 531 | 521 | 521 | 775,000 |
| 1996/11/15 | 531 | 534 | 528 | 529 | 1,010,000 |
| 1996/11/14 | 527 | 532 | 527 | 532 | 552,000 |
| 1996/11/13 | 530 | 534 | 527 | 527 | 565,000 |
| 1996/11/12 | 534 | 535 | 531 | 535 | 651,000 |
| 1996/11/11 | 537 | 539 | 530 | 531 | 653,000 |
| 1996/11/08 | 535 | 537 | 533 | 536 | 1,754,000 |
| 1996/11/07 | 536 | 538 | 532 | 535 | 1,996,000 |
| 1996/11/06 | 530 | 534 | 530 | 530 | 724,000 |
| 1996/11/05 | 526 | 530 | 526 | 529 | 343,000 |
| 1996/11/01 | 531 | 532 | 527 | 532 | 1,017,000 |
| 1996/10/31 | 531 | 534 | 527 | 530 | 1,755,000 |
| 1996/10/30 | 537 | 540 | 530 | 531 | 1,638,000 |
| 1996/10/29 | 533 | 540 | 531 | 537 | 2,087,000 |
| 1996/10/28 | 534 | 535 | 530 | 533 | 1,085,000 |
| 1996/10/25 | 541 | 541 | 535 | 536 | 1,837,000 |
| 1996/10/24 | 538 | 546 | 535 | 542 | 1,422,000 |
| 1996/10/23 | 542 | 544 | 534 | 539 | 2,596,000 |
| 1996/10/22 | 541 | 548 | 539 | 542 | 3,763,000 |
| 1996/10/21 | 547 | 550 | 542 | 543 | 4,113,000 |
| 1996/10/18 | 543 | 547 | 540 | 545 | 3,348,000 |
| 1996/10/17 | 544 | 550 | 540 | 540 | 5,825,000 |
| 1996/10/16 | 539 | 548 | 537 | 540 | 7,803,000 |
| 1996/10/15 | 530 | 536 | 528 | 535 | 2,921,000 |
| 1996/10/14 | 527 | 530 | 524 | 526 | 1,796,000 |
| 1996/10/11 | 524 | 533 | 519 | 524 | 3,596,000 |
| 1996/10/09 | 524 | 530 | 521 | 524 | 3,083,000 |
| 1996/10/08 | 523 | 523 | 515 | 515 | 862,000 |
| 1996/10/07 | 523 | 526 | 522 | 523 | 785,000 |
| 1996/10/04 | 522 | 529 | 522 | 526 | 820,000 |
| 1996/10/03 | 527 | 529 | 521 | 522 | 997,000 |
| 1996/10/02 | 530 | 530 | 524 | 529 | 1,438,000 |
| 1996/10/01 | 529 | 536 | 525 | 532 | 2,328,000 |
| 1996/09/30 | 525 | 532 | 524 | 530 | 1,751,000 |
| 1996/09/27 | 525 | 526 | 522 | 525 | 2,079,000 |
| 1996/09/26 | 525 | 527 | 523 | 526 | 1,829,000 |
| 1996/09/25 | 535 | 542 | 523 | 523 | 5,585,000 |
| 1996/09/24 | 535 | 535 | 530 | 530 | 1,720,000 |
| 1996/09/20 | 532 | 536 | 530 | 536 | 1,495,000 |
| 1996/09/19 | 533 | 535 | 530 | 532 | 616,000 |
| 1996/09/18 | 537 | 537 | 529 | 533 | 643,000 |
| 1996/09/17 | 539 | 539 | 532 | 534 | 988,000 |
| 1996/09/13 | 521 | 533 | 521 | 529 | 941,000 |
| 1996/09/12 | 529 | 530 | 526 | 527 | 794,000 |
| 1996/09/11 | 518 | 530 | 518 | 529 | 1,179,000 |
| 1996/09/10 | 514 | 518 | 510 | 517 | 954,000 |
| 1996/09/09 | 519 | 519 | 500 | 500 | 531,000 |
| 1996/09/06 | 512 | 516 | 511 | 514 | 1,129,000 |
| 1996/09/05 | 508 | 512 | 504 | 512 | 585,000 |
| 1996/09/04 | 495 | 509 | 495 | 509 | 494,000 |
| 1996/09/03 | 486 | 500 | 483 | 495 | 460,000 |
| 1996/09/02 | 490 | 490 | 485 | 486 | 564,000 |
| 1996/08/30 | 502 | 502 | 493 | 494 | 1,082,000 |
| 1996/08/29 | 515 | 516 | 506 | 506 | 914,000 |
| 1996/08/28 | 512 | 519 | 512 | 515 | 626,000 |
| 1996/08/27 | 511 | 517 | 511 | 512 | 338,000 |
| 1996/08/26 | 527 | 527 | 516 | 516 | 362,000 |
| 1996/08/23 | 529 | 530 | 520 | 524 | 768,000 |
| 1996/08/22 | 520 | 531 | 520 | 529 | 1,049,000 |
| 1996/08/21 | 517 | 521 | 514 | 520 | 656,000 |
| 1996/08/20 | 515 | 515 | 509 | 512 | 524,000 |
| 1996/08/19 | 514 | 519 | 511 | 515 | 498,000 |
| 1996/08/16 | 514 | 516 | 508 | 514 | 670,000 |
| 1996/08/15 | 508 | 510 | 507 | 507 | 474,000 |
| 1996/08/14 | 504 | 508 | 502 | 507 | 596,000 |
| 1996/08/13 | 500 | 505 | 498 | 504 | 849,000 |
| 1996/08/12 | 499 | 502 | 496 | 497 | 1,116,000 |
| 1996/08/09 | 498 | 507 | 498 | 501 | 1,399,000 |
| 1996/08/08 | 500 | 510 | 500 | 505 | 450,000 |
| 1996/08/07 | 510 | 511 | 500 | 500 | 650,000 |
| 1996/08/06 | 511 | 514 | 506 | 511 | 599,000 |
| 1996/08/05 | 520 | 521 | 515 | 516 | 581,000 |
| 1996/08/02 | 519 | 519 | 510 | 515 | 786,000 |
| 1996/08/01 | 506 | 516 | 504 | 513 | 780,000 |
| 1996/07/31 | 511 | 515 | 506 | 506 | 1,063,000 |
| 1996/07/30 | 507 | 509 | 505 | 507 | 445,000 |
| 1996/07/29 | 520 | 520 | 515 | 515 | 455,000 |
| 1996/07/26 | 513 | 518 | 511 | 516 | 1,410,000 |
| 1996/07/25 | 515 | 519 | 505 | 510 | 1,384,000 |
| 1996/07/24 | 515 | 515 | 503 | 507 | 1,062,000 |
| 1996/07/23 | 521 | 522 | 513 | 520 | 1,685,000 |
| 1996/07/22 | 535 | 535 | 522 | 522 | 707,000 |
| 1996/07/19 | 537 | 538 | 532 | 532 | 1,332,000 |
| 1996/07/18 | 530 | 535 | 529 | 532 | 875,000 |
| 1996/07/17 | 537 | 538 | 528 | 529 | 1,090,000 |
| 1996/07/16 | 530 | 534 | 527 | 532 | 1,117,000 |
| 1996/07/15 | 541 | 543 | 538 | 541 | 722,000 |
| 1996/07/12 | 540 | 547 | 539 | 544 | 998,000 |
| 1996/07/11 | 546 | 549 | 545 | 548 | 908,000 |
| 1996/07/10 | 550 | 551 | 541 | 542 | 1,063,000 |
| 1996/07/09 | 543 | 552 | 542 | 551 | 1,170,000 |
| 1996/07/08 | 545 | 550 | 539 | 539 | 2,001,000 |
| 1996/07/05 | 560 | 565 | 555 | 555 | 2,912,000 |
| 1996/07/04 | 559 | 560 | 551 | 560 | 1,631,000 |
| 1996/07/03 | 550 | 560 | 548 | 556 | 1,684,000 |
| 1996/07/02 | 560 | 560 | 550 | 550 | 936,000 |
| 1996/07/01 | 560 | 566 | 555 | 557 | 1,650,000 |
| 1996/06/28 | 557 | 564 | 557 | 558 | 1,943,000 |
| 1996/06/27 | 569 | 570 | 557 | 557 | 2,628,000 |
| 1996/06/26 | 577 | 577 | 568 | 572 | 4,153,000 |
| 1996/06/25 | 574 | 582 | 571 | 572 | 4,569,000 |
| 1996/06/24 | 574 | 576 | 566 | 575 | 4,942,000 |
| 1996/06/21 | 577 | 580 | 570 | 571 | 11,570,000 |
| 1996/06/20 | 550 | 573 | 545 | 573 | 12,104,000 |
| 1996/06/19 | 545 | 558 | 541 | 547 | 8,537,000 |
| 1996/06/18 | 543 | 547 | 535 | 546 | 3,643,000 |
| 1996/06/17 | 544 | 552 | 543 | 543 | 3,655,000 |
| 1996/06/14 | 553 | 563 | 547 | 549 | 12,204,000 |
| 1996/06/13 | 543 | 559 | 541 | 551 | 15,165,000 |
| 1996/06/12 | 532 | 549 | 532 | 542 | 16,373,000 |
| 1996/06/11 | 534 | 535 | 523 | 531 | 10,437,000 |
| 1996/06/10 | 528 | 538 | 526 | 526 | 19,137,000 |
| 1996/06/07 | 510 | 526 | 509 | 522 | 19,381,000 |
| 1996/06/06 | 501 | 511 | 499 | 508 | 8,414,000 |
| 1996/06/05 | 500 | 505 | 496 | 497 | 6,154,000 |
| 1996/06/04 | 484 | 496 | 484 | 496 | 1,913,000 |
| 1996/06/03 | 492 | 495 | 480 | 487 | 1,764,000 |
| 1996/05/31 | 497 | 498 | 493 | 495 | 691,000 |
| 1996/05/30 | 497 | 498 | 494 | 497 | 1,398,000 |
| 1996/05/29 | 495 | 499 | 488 | 499 | 2,327,000 |
| 1996/05/28 | 500 | 503 | 494 | 496 | 3,338,000 |
| 1996/05/27 | 500 | 505 | 496 | 498 | 8,857,000 |
| 1996/05/24 | 468 | 497 | 465 | 493 | 6,095,000 |
| 1996/05/23 | 483 | 483 | 464 | 468 | 1,467,000 |
| 1996/05/22 | 467 | 484 | 467 | 483 | 2,749,000 |
| 1996/05/21 | 468 | 471 | 465 | 468 | 995,000 |
| 1996/05/20 | 470 | 477 | 465 | 465 | 559,000 |
| 1996/05/17 | 478 | 478 | 472 | 472 | 500,000 |
| 1996/05/16 | 480 | 483 | 472 | 473 | 944,000 |
| 1996/05/15 | 466 | 480 | 464 | 479 | 1,248,000 |
| 1996/05/14 | 460 | 463 | 454 | 459 | 687,000 |
| 1996/05/13 | 467 | 468 | 458 | 459 | 838,000 |
| 1996/05/10 | 462 | 466 | 460 | 462 | 1,626,000 |
| 1996/05/09 | 477 | 477 | 459 | 462 | 1,863,000 |
| 1996/05/08 | 472 | 478 | 471 | 474 | 871,000 |
| 1996/05/07 | 476 | 478 | 472 | 473 | 3,353,000 |
| 1996/05/02 | 487 | 491 | 481 | 482 | 1,229,000 |
| 1996/05/01 | 495 | 502 | 489 | 490 | 2,800,000 |
| 1996/04/30 | 489 | 495 | 487 | 494 | 2,277,000 |
| 1996/04/26 | 478 | 485 | 478 | 485 | 1,021,000 |
| 1996/04/25 | 476 | 477 | 471 | 475 | 1,724,000 |
| 1996/04/24 | 475 | 477 | 473 | 475 | 1,934,000 |
| 1996/04/23 | 480 | 481 | 471 | 471 | 1,085,000 |
| 1996/04/22 | 480 | 485 | 479 | 481 | 852,000 |
| 1996/04/19 | 480 | 483 | 477 | 479 | 776,000 |
| 1996/04/18 | 485 | 487 | 479 | 481 | 682,000 |
| 1996/04/17 | 485 | 490 | 483 | 489 | 821,000 |
| 1996/04/16 | 494 | 494 | 487 | 489 | 1,244,000 |
| 1996/04/15 | 492 | 494 | 488 | 491 | 1,910,000 |
| 1996/04/12 | 493 | 494 | 488 | 492 | 1,589,000 |
| 1996/04/11 | 494 | 494 | 487 | 489 | 1,362,000 |
| 1996/04/10 | 485 | 490 | 484 | 490 | 2,523,000 |
| 1996/04/09 | 484 | 490 | 480 | 487 | 1,352,000 |
| 1996/04/08 | 485 | 487 | 475 | 475 | 1,127,000 |
| 1996/04/05 | 482 | 485 | 479 | 485 | 1,067,000 |
| 1996/04/04 | 480 | 485 | 476 | 478 | 793,000 |
| 1996/04/03 | 490 | 491 | 477 | 479 | 2,220,000 |
| 1996/04/02 | 495 | 495 | 487 | 490 | 3,171,000 |
| 1996/04/01 | 488 | 498 | 484 | 493 | 4,608,000 |
| 1996/03/29 | 480 | 484 | 477 | 478 | 1,431,000 |
| 1996/03/28 | 488 | 494 | 478 | 484 | 3,550,000 |
| 1996/03/27 | 477 | 495 | 475 | 490 | 6,940,000 |
| 1996/03/26 | 465 | 485 | 464 | 480 | 6,985,000 |
| 1996/03/25 | 460 | 465 | 457 | 463 | 4,029,000 |
| 1996/03/22 | 453 | 456 | 448 | 455 | 2,853,000 |
| 1996/03/21 | 441 | 448 | 436 | 447 | 1,995,000 |
| 1996/03/19 | 435 | 440 | 434 | 436 | 947,000 |
| 1996/03/18 | 430 | 435 | 428 | 430 | 1,136,000 |
| 1996/03/15 | 420 | 430 | 418 | 425 | 1,070,000 |
| 1996/03/14 | 412 | 419 | 410 | 417 | 843,000 |
| 1996/03/13 | 416 | 419 | 411 | 411 | 383,000 |
| 1996/03/12 | 417 | 420 | 412 | 417 | 378,000 |
| 1996/03/11 | 419 | 423 | 415 | 417 | 750,000 |
| 1996/03/08 | 418 | 429 | 418 | 428 | 1,095,000 |
| 1996/03/07 | 425 | 426 | 416 | 418 | 576,000 |
| 1996/03/06 | 428 | 429 | 420 | 429 | 528,000 |
| 1996/03/05 | 430 | 433 | 427 | 428 | 384,000 |
| 1996/03/04 | 435 | 440 | 430 | 430 | 697,000 |
| 1996/03/01 | 427 | 448 | 426 | 440 | 2,087,000 |
| 1996/02/29 | 426 | 435 | 426 | 429 | 321,000 |
| 1996/02/28 | 430 | 433 | 425 | 425 | 384,000 |
| 1996/02/27 | 440 | 440 | 427 | 429 | 844,000 |
| 1996/02/26 | 437 | 443 | 431 | 443 | 364,000 |
| 1996/02/23 | 439 | 439 | 425 | 425 | 650,000 |
| 1996/02/22 | 440 | 441 | 433 | 437 | 541,000 |
| 1996/02/21 | 448 | 448 | 436 | 436 | 965,000 |
| 1996/02/20 | 429 | 450 | 421 | 450 | 959,000 |
| 1996/02/19 | 431 | 439 | 431 | 434 | 571,000 |
| 1996/02/16 | 443 | 445 | 430 | 439 | 1,108,000 |
| 1996/02/15 | 456 | 458 | 445 | 448 | 1,303,000 |
| 1996/02/14 | 454 | 462 | 454 | 460 | 3,877,000 |
| 1996/02/13 | 452 | 464 | 448 | 449 | 3,296,000 |
| 1996/02/09 | 450 | 454 | 442 | 447 | 5,370,000 |
| 1996/02/08 | 433 | 446 | 428 | 445 | 1,798,000 |
| 1996/02/07 | 419 | 435 | 416 | 433 | 1,200,000 |
| 1996/02/06 | 425 | 427 | 416 | 419 | 674,000 |
| 1996/02/05 | 431 | 432 | 425 | 425 | 478,000 |
| 1996/02/02 | 437 | 440 | 430 | 431 | 1,391,000 |
| 1996/02/01 | 425 | 433 | 422 | 432 | 1,718,000 |
| 1996/01/31 | 425 | 426 | 420 | 423 | 407,000 |
| 1996/01/30 | 420 | 425 | 415 | 420 | 704,000 |
| 1996/01/29 | 421 | 421 | 415 | 420 | 1,591,000 |
| 1996/01/26 | 416 | 424 | 414 | 423 | 600,000 |
| 1996/01/25 | 430 | 430 | 421 | 421 | 1,281,000 |
| 1996/01/24 | 420 | 424 | 418 | 424 | 418,000 |
| 1996/01/23 | 423 | 430 | 423 | 425 | 1,813,000 |
| 1996/01/22 | 413 | 417 | 408 | 417 | 788,000 |
| 1996/01/19 | 420 | 420 | 411 | 417 | 900,000 |
| 1996/01/18 | 425 | 428 | 417 | 420 | 792,000 |
| 1996/01/17 | 433 | 435 | 427 | 429 | 1,440,000 |
| 1996/01/16 | 419 | 427 | 416 | 427 | 1,325,000 |
| 1996/01/12 | 423 | 423 | 405 | 411 | 1,048,000 |
| 1996/01/11 | 429 | 429 | 416 | 421 | 911,000 |
| 1996/01/10 | 435 | 436 | 430 | 434 | 1,470,000 |
| 1996/01/09 | 433 | 440 | 432 | 435 | 1,696,000 |
| 1996/01/08 | 430 | 435 | 428 | 431 | 1,760,000 |
| 1996/01/05 | 417 | 434 | 415 | 425 | 2,781,000 |
| 1996/01/04 | 411 | 419 | 411 | 412 | 857,000 |