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 |
---|---|---|---|---|---|
1998/12/30 | 565 | 565 | 560 | 565 | 213,000 |
1998/12/29 | 565 | 570 | 559 | 568 | 382,000 |
1998/12/28 | 574 | 574 | 567 | 568 | 152,000 |
1998/12/25 | 591 | 591 | 576 | 578 | 444,000 |
1998/12/24 | 561 | 567 | 560 | 566 | 454,000 |
1998/12/22 | 580 | 582 | 566 | 566 | 453,000 |
1998/12/21 | 599 | 600 | 584 | 590 | 1,492,000 |
1998/12/18 | 584 | 594 | 584 | 590 | 1,235,000 |
1998/12/17 | 575 | 580 | 566 | 575 | 1,326,000 |
1998/12/16 | 570 | 571 | 560 | 565 | 1,956,000 |
1998/12/15 | 581 | 582 | 559 | 570 | 2,050,000 |
1998/12/14 | 590 | 591 | 578 | 585 | 887,000 |
1998/12/11 | 604 | 607 | 591 | 597 | 1,785,000 |
1998/12/10 | 613 | 623 | 613 | 617 | 2,845,000 |
1998/12/09 | 615 | 616 | 606 | 613 | 2,410,000 |
1998/12/08 | 599 | 611 | 595 | 595 | 1,622,000 |
1998/12/07 | 590 | 597 | 586 | 590 | 1,053,000 |
1998/12/04 | 587 | 588 | 563 | 580 | 3,626,000 |
1998/12/03 | 601 | 616 | 590 | 590 | 3,175,000 |
1998/12/02 | 585 | 599 | 577 | 597 | 4,163,000 |
1998/12/01 | 612 | 638 | 600 | 604 | 3,798,000 |
1998/11/30 | 637 | 640 | 610 | 615 | 2,457,000 |
1998/11/27 | 643 | 669 | 643 | 657 | 1,225,000 |
1998/11/26 | 679 | 685 | 665 | 683 | 1,093,000 |
1998/11/25 | 691 | 692 | 670 | 680 | 2,306,000 |
1998/11/24 | 667 | 685 | 662 | 681 | 2,108,000 |
1998/11/20 | 612 | 654 | 611 | 647 | 2,441,000 |
1998/11/19 | 644 | 644 | 602 | 622 | 1,723,000 |
1998/11/18 | 660 | 665 | 635 | 644 | 2,094,000 |
1998/11/17 | 670 | 672 | 647 | 660 | 2,018,000 |
1998/11/16 | 650 | 665 | 650 | 660 | 1,741,000 |
1998/11/13 | 638 | 643 | 625 | 643 | 446,000 |
1998/11/12 | 650 | 651 | 622 | 628 | 595,000 |
1998/11/11 | 664 | 664 | 645 | 654 | 1,516,000 |
1998/11/10 | 640 | 680 | 638 | 650 | 2,978,000 |
1998/11/09 | 600 | 640 | 600 | 627 | 1,106,000 |
1998/11/06 | 595 | 600 | 580 | 580 | 645,000 |
1998/11/05 | 600 | 600 | 580 | 585 | 669,000 |
1998/11/04 | 580 | 590 | 579 | 590 | 1,218,000 |
1998/11/02 | 580 | 583 | 563 | 565 | 621,000 |
1998/10/30 | 580 | 583 | 576 | 580 | 1,083,000 |
1998/10/29 | 562 | 575 | 555 | 573 | 833,000 |
1998/10/28 | 557 | 567 | 557 | 562 | 538,000 |
1998/10/27 | 532 | 567 | 532 | 567 | 1,152,000 |
1998/10/26 | 555 | 555 | 535 | 540 | 455,000 |
1998/10/23 | 550 | 575 | 534 | 555 | 1,565,000 |
1998/10/22 | 568 | 576 | 542 | 553 | 1,324,000 |
1998/10/21 | 550 | 575 | 550 | 575 | 1,639,000 |
1998/10/20 | 527 | 528 | 520 | 525 | 570,000 |
1998/10/19 | 511 | 529 | 511 | 525 | 1,539,000 |
1998/10/16 | 511 | 515 | 506 | 511 | 1,635,000 |
1998/10/15 | 505 | 511 | 501 | 501 | 1,017,000 |
1998/10/14 | 505 | 520 | 500 | 517 | 1,916,000 |
1998/10/13 | 510 | 513 | 495 | 497 | 2,520,000 |
1998/10/12 | 474 | 511 | 469 | 505 | 2,779,000 |
1998/10/09 | 530 | 530 | 469 | 469 | 4,242,000 |
1998/10/08 | 600 | 600 | 551 | 560 | 2,399,000 |
1998/10/07 | 602 | 623 | 598 | 610 | 1,660,000 |
1998/10/06 | 568 | 583 | 568 | 579 | 698,000 |
1998/10/05 | 591 | 593 | 541 | 570 | 1,433,000 |
1998/10/02 | 625 | 635 | 580 | 595 | 3,789,000 |
1998/10/01 | 705 | 705 | 660 | 675 | 1,405,000 |
1998/09/30 | 715 | 722 | 711 | 712 | 773,000 |
1998/09/29 | 720 | 726 | 708 | 725 | 1,128,000 |
1998/09/28 | 720 | 730 | 719 | 720 | 1,021,000 |
1998/09/25 | 710 | 722 | 710 | 722 | 460,000 |
1998/09/24 | 716 | 721 | 711 | 715 | 1,268,000 |
1998/09/22 | 700 | 710 | 691 | 709 | 687,000 |
1998/09/21 | 723 | 723 | 710 | 710 | 730,000 |
1998/09/18 | 719 | 729 | 710 | 724 | 903,000 |
1998/09/17 | 735 | 735 | 718 | 725 | 798,000 |
1998/09/16 | 745 | 747 | 730 | 735 | 2,467,000 |
1998/09/14 | 742 | 750 | 738 | 742 | 1,383,000 |
1998/09/11 | 770 | 770 | 740 | 742 | 1,834,000 |
1998/09/10 | 770 | 787 | 757 | 770 | 2,596,000 |
1998/09/09 | 755 | 756 | 741 | 756 | 1,076,000 |
1998/09/08 | 748 | 755 | 741 | 745 | 1,467,000 |
1998/09/07 | 734 | 749 | 731 | 749 | 1,069,000 |
1998/09/04 | 745 | 764 | 720 | 764 | 998,000 |
1998/09/03 | 761 | 765 | 745 | 755 | 1,573,000 |
1998/09/02 | 760 | 769 | 743 | 751 | 1,200,000 |
1998/09/01 | 717 | 742 | 716 | 740 | 2,317,000 |
1998/08/31 | 735 | 761 | 722 | 747 | 2,196,000 |
1998/08/28 | 723 | 760 | 721 | 752 | 1,713,000 |
1998/08/27 | 790 | 790 | 772 | 773 | 909,000 |
1998/08/26 | 795 | 802 | 789 | 798 | 1,306,000 |
1998/08/25 | 785 | 789 | 780 | 785 | 2,591,000 |
1998/08/24 | 780 | 785 | 763 | 765 | 1,839,000 |
1998/08/21 | 804 | 808 | 795 | 796 | 2,124,000 |
1998/08/20 | 810 | 810 | 797 | 799 | 1,391,000 |
1998/08/19 | 808 | 825 | 795 | 810 | 6,894,000 |
1998/08/18 | 809 | 812 | 787 | 790 | 3,155,000 |
1998/08/17 | 845 | 845 | 810 | 810 | 2,757,000 |
1998/08/14 | 860 | 861 | 841 | 850 | 1,531,000 |
1998/08/13 | 837 | 871 | 837 | 865 | 3,666,000 |
1998/08/12 | 815 | 834 | 810 | 834 | 1,944,000 |
1998/08/11 | 825 | 830 | 811 | 817 | 1,239,000 |
1998/08/10 | 819 | 832 | 816 | 820 | 1,921,000 |
1998/08/07 | 823 | 837 | 797 | 820 | 2,025,000 |
1998/08/06 | 835 | 835 | 820 | 823 | 870,000 |
1998/08/05 | 830 | 835 | 820 | 826 | 1,245,000 |
1998/08/04 | 821 | 837 | 817 | 837 | 1,581,000 |
1998/08/03 | 821 | 832 | 820 | 830 | 1,388,000 |
1998/07/31 | 809 | 828 | 806 | 824 | 2,249,000 |
1998/07/30 | 790 | 805 | 790 | 799 | 1,321,000 |
1998/07/29 | 778 | 786 | 775 | 780 | 2,706,000 |
1998/07/28 | 780 | 788 | 770 | 775 | 2,029,000 |
1998/07/27 | 797 | 798 | 786 | 787 | 1,331,000 |
1998/07/24 | 798 | 804 | 790 | 798 | 1,140,000 |
1998/07/23 | 798 | 810 | 789 | 810 | 1,785,000 |
1998/07/22 | 805 | 823 | 804 | 805 | 2,798,000 |
1998/07/21 | 805 | 815 | 796 | 807 | 1,611,000 |
1998/07/17 | 790 | 805 | 790 | 800 | 3,159,000 |
1998/07/16 | 769 | 789 | 756 | 785 | 2,073,000 |
1998/07/15 | 775 | 775 | 755 | 770 | 3,229,000 |
1998/07/14 | 750 | 772 | 750 | 770 | 4,788,000 |
1998/07/13 | 720 | 745 | 720 | 745 | 615,000 |
1998/07/10 | 747 | 747 | 731 | 736 | 1,094,000 |
1998/07/09 | 747 | 753 | 744 | 744 | 2,341,000 |
1998/07/08 | 740 | 755 | 736 | 747 | 2,390,000 |
1998/07/07 | 724 | 740 | 721 | 738 | 2,550,000 |
1998/07/06 | 712 | 724 | 712 | 720 | 1,220,000 |
1998/07/03 | 710 | 724 | 707 | 720 | 1,317,000 |
1998/07/02 | 705 | 724 | 701 | 714 | 3,682,000 |
1998/07/01 | 695 | 703 | 689 | 703 | 2,553,000 |
1998/06/30 | 682 | 690 | 679 | 687 | 1,868,000 |
1998/06/29 | 688 | 695 | 683 | 684 | 1,222,000 |
1998/06/26 | 687 | 701 | 687 | 695 | 1,798,000 |
1998/06/25 | 700 | 705 | 693 | 693 | 2,880,000 |
1998/06/24 | 688 | 694 | 680 | 693 | 1,585,000 |
1998/06/23 | 680 | 690 | 677 | 688 | 1,690,000 |
1998/06/22 | 699 | 699 | 675 | 687 | 1,671,000 |
1998/06/19 | 701 | 703 | 691 | 700 | 1,403,000 |
1998/06/18 | 720 | 720 | 705 | 711 | 5,775,000 |
1998/06/17 | 695 | 721 | 690 | 690 | 7,619,000 |
1998/06/16 | 650 | 674 | 646 | 669 | 4,730,000 |
1998/06/15 | 647 | 655 | 645 | 653 | 2,107,000 |
1998/06/12 | 632 | 655 | 631 | 647 | 3,359,000 |
1998/06/11 | 640 | 643 | 627 | 631 | 1,109,000 |
1998/06/10 | 639 | 641 | 634 | 640 | 1,556,000 |
1998/06/09 | 619 | 640 | 619 | 640 | 2,054,000 |
1998/06/08 | 618 | 621 | 615 | 618 | 486,000 |
1998/06/05 | 625 | 625 | 613 | 618 | 877,000 |
1998/06/04 | 633 | 633 | 627 | 627 | 643,000 |
1998/06/03 | 637 | 639 | 631 | 639 | 1,387,000 |
1998/06/02 | 620 | 637 | 618 | 635 | 1,399,000 |
1998/06/01 | 635 | 637 | 617 | 617 | 1,392,000 |
1998/05/29 | 630 | 635 | 628 | 630 | 1,925,000 |
1998/05/28 | 625 | 632 | 622 | 628 | 1,986,000 |
1998/05/27 | 614 | 624 | 611 | 615 | 1,299,000 |
1998/05/26 | 629 | 633 | 622 | 624 | 1,585,000 |
1998/05/25 | 625 | 635 | 620 | 633 | 1,960,000 |
1998/05/22 | 624 | 625 | 613 | 624 | 1,413,000 |
1998/05/21 | 623 | 625 | 617 | 625 | 901,000 |
1998/05/20 | 622 | 624 | 616 | 622 | 1,326,000 |
1998/05/19 | 618 | 619 | 602 | 612 | 1,438,000 |
1998/05/18 | 627 | 627 | 618 | 618 | 1,709,000 |
1998/05/15 | 623 | 632 | 620 | 626 | 5,072,000 |
1998/05/14 | 615 | 622 | 612 | 616 | 5,224,000 |
1998/05/13 | 598 | 616 | 585 | 608 | 3,187,000 |
1998/05/12 | 609 | 613 | 597 | 603 | 3,875,000 |
1998/05/11 | 587 | 599 | 583 | 599 | 1,649,000 |
1998/05/08 | 588 | 590 | 581 | 581 | 1,675,000 |
1998/05/07 | 575 | 588 | 575 | 583 | 822,000 |
1998/05/06 | 590 | 590 | 582 | 585 | 896,000 |
1998/05/01 | 593 | 603 | 588 | 594 | 3,491,000 |
1998/04/30 | 587 | 593 | 583 | 593 | 2,134,000 |
1998/04/28 | 570 | 590 | 565 | 584 | 2,357,000 |
1998/04/27 | 570 | 573 | 564 | 570 | 1,243,000 |
1998/04/24 | 570 | 571 | 553 | 565 | 1,274,000 |
1998/04/23 | 535 | 551 | 534 | 551 | 1,309,000 |
1998/04/22 | 550 | 550 | 541 | 542 | 775,000 |
1998/04/21 | 565 | 565 | 551 | 558 | 1,191,000 |
1998/04/20 | 561 | 569 | 561 | 568 | 1,383,000 |
1998/04/17 | 561 | 572 | 560 | 571 | 1,631,000 |
1998/04/16 | 577 | 578 | 555 | 561 | 1,522,000 |
1998/04/15 | 588 | 589 | 579 | 580 | 2,501,000 |
1998/04/14 | 575 | 593 | 574 | 588 | 5,929,000 |
1998/04/13 | 560 | 573 | 555 | 571 | 1,805,000 |
1998/04/10 | 568 | 568 | 557 | 564 | 1,351,000 |
1998/04/09 | 567 | 581 | 564 | 570 | 4,461,000 |
1998/04/08 | 550 | 565 | 550 | 564 | 2,904,000 |
1998/04/07 | 550 | 550 | 545 | 550 | 1,172,000 |
1998/04/06 | 532 | 545 | 532 | 538 | 1,179,000 |
1998/04/03 | 530 | 541 | 527 | 531 | 2,134,000 |
1998/04/02 | 524 | 540 | 515 | 530 | 1,764,000 |
1998/04/01 | 536 | 552 | 529 | 529 | 2,854,000 |
1998/03/31 | 532 | 544 | 520 | 536 | 1,860,000 |
1998/03/30 | 535 | 538 | 518 | 532 | 1,864,000 |
1998/03/27 | 528 | 528 | 509 | 528 | 1,196,000 |
1998/03/26 | 529 | 535 | 516 | 534 | 709,000 |
1998/03/25 | 538 | 545 | 530 | 534 | 1,984,000 |
1998/03/24 | 512 | 533 | 510 | 528 | 1,895,000 |
1998/03/23 | 505 | 512 | 505 | 512 | 1,037,000 |
1998/03/20 | 500 | 509 | 492 | 493 | 876,000 |
1998/03/19 | 507 | 510 | 500 | 507 | 555,000 |
1998/03/18 | 502 | 512 | 501 | 505 | 1,778,000 |
1998/03/17 | 490 | 497 | 488 | 497 | 1,036,000 |
1998/03/16 | 490 | 494 | 485 | 494 | 686,000 |
1998/03/13 | 485 | 497 | 483 | 490 | 1,336,000 |
1998/03/12 | 464 | 478 | 462 | 470 | 659,000 |
1998/03/11 | 464 | 470 | 460 | 464 | 560,000 |
1998/03/10 | 465 | 473 | 465 | 467 | 397,000 |
1998/03/09 | 475 | 478 | 474 | 475 | 367,000 |
1998/03/06 | 463 | 472 | 460 | 472 | 233,000 |
1998/03/05 | 473 | 473 | 460 | 465 | 579,000 |
1998/03/04 | 471 | 479 | 470 | 474 | 277,000 |
1998/03/03 | 487 | 487 | 475 | 476 | 302,000 |
1998/03/02 | 481 | 490 | 480 | 488 | 643,000 |
1998/02/27 | 465 | 475 | 465 | 474 | 451,000 |
1998/02/26 | 455 | 463 | 452 | 463 | 246,000 |
1998/02/25 | 460 | 460 | 446 | 450 | 378,000 |
1998/02/24 | 460 | 460 | 450 | 455 | 398,000 |
1998/02/23 | 450 | 465 | 450 | 457 | 698,000 |
1998/02/20 | 463 | 463 | 454 | 460 | 508,000 |
1998/02/19 | 455 | 467 | 455 | 467 | 412,000 |
1998/02/18 | 478 | 479 | 465 | 465 | 1,314,000 |
1998/02/17 | 480 | 485 | 478 | 482 | 872,000 |
1998/02/16 | 493 | 500 | 490 | 500 | 957,000 |
1998/02/13 | 499 | 501 | 490 | 493 | 1,088,000 |
1998/02/12 | 499 | 501 | 491 | 499 | 1,276,000 |
1998/02/10 | 485 | 494 | 481 | 494 | 610,000 |
1998/02/09 | 480 | 485 | 473 | 481 | 434,000 |
1998/02/06 | 468 | 478 | 466 | 477 | 1,698,000 |
1998/02/05 | 473 | 480 | 470 | 477 | 1,109,000 |
1998/02/04 | 470 | 473 | 467 | 471 | 577,000 |
1998/02/03 | 473 | 490 | 463 | 474 | 911,000 |
1998/02/02 | 470 | 475 | 465 | 471 | 1,158,000 |
1998/01/30 | 480 | 480 | 465 | 470 | 1,016,000 |
1998/01/29 | 482 | 482 | 465 | 480 | 735,000 |
1998/01/28 | 465 | 495 | 465 | 492 | 2,014,000 |
1998/01/27 | 440 | 463 | 432 | 463 | 1,452,000 |
1998/01/26 | 432 | 455 | 430 | 450 | 1,483,000 |
1998/01/23 | 410 | 412 | 400 | 402 | 859,000 |
1998/01/22 | 419 | 420 | 408 | 411 | 537,000 |
1998/01/21 | 408 | 425 | 407 | 421 | 1,011,000 |
1998/01/20 | 382 | 403 | 382 | 393 | 1,236,000 |
1998/01/19 | 392 | 398 | 385 | 387 | 1,268,000 |
1998/01/16 | 368 | 392 | 368 | 387 | 962,000 |
1998/01/14 | 370 | 392 | 367 | 367 | 428,000 |
1998/01/13 | 370 | 373 | 362 | 366 | 457,000 |
1998/01/12 | 365 | 375 | 365 | 366 | 850,000 |
1998/01/09 | 388 | 388 | 376 | 379 | 229,000 |
1998/01/08 | 385 | 400 | 380 | 400 | 708,000 |
1998/01/07 | 375 | 380 | 370 | 380 | 601,000 |
1998/01/06 | 365 | 372 | 363 | 370 | 434,000 |
1998/01/05 | 352 | 362 | 352 | 362 | 123,000 |