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
2000/12/29 702 704 694 694 377,000
2000/12/28 718 720 714 720 503,000
2000/12/27 720 720 708 719 332,000
2000/12/26 696 723 696 722 618,000
2000/12/25 708 710 695 707 1,038,000
2000/12/22 690 693 680 684 1,005,000
2000/12/21 711 711 685 700 1,453,000
2000/12/20 740 740 718 718 1,088,000
2000/12/19 768 768 749 749 682,000
2000/12/18 790 794 771 771 897,000
2000/12/15 755 786 745 775 1,410,000
2000/12/14 759 764 753 755 962,000
2000/12/13 747 777 747 759 1,275,000
2000/12/12 748 755 743 750 810,000
2000/12/11 761 765 746 748 785,000
2000/12/08 740 755 740 753 2,636,000
2000/12/07 744 756 739 743 630,000
2000/12/06 778 788 742 742 1,270,000
2000/12/05 780 780 754 768 482,000
2000/12/04 798 800 780 780 933,000
2000/12/01 785 800 777 788 1,089,000
2000/11/30 761 783 760 783 1,237,000
2000/11/29 765 765 751 759 667,000
2000/11/28 754 770 744 755 1,285,000
2000/11/27 751 763 744 755 2,080,000
2000/11/24 711 739 710 729 958,000
2000/11/22 710 721 706 711 1,579,000
2000/11/21 720 720 704 709 3,237,000
2000/11/20 718 726 703 725 2,163,000
2000/11/17 724 728 710 718 920,000
2000/11/16 740 745 730 734 1,823,000
2000/11/15 734 743 724 732 1,683,000
2000/11/14 747 747 737 744 290,000
2000/11/13 744 748 731 747 489,000
2000/11/10 740 770 735 743 1,398,000
2000/11/09 750 755 741 743 288,000
2000/11/08 755 770 753 760 634,000
2000/11/07 756 763 741 753 1,241,000
2000/11/06 780 780 758 774 1,187,000
2000/11/02 760 790 758 780 1,265,000
2000/11/01 760 762 750 760 1,667,000
2000/10/31 751 761 740 760 1,432,000
2000/10/30 760 766 750 755 1,662,000
2000/10/27 730 766 725 757 5,539,000
2000/10/26 689 720 684 720 1,599,000
2000/10/25 681 703 675 703 2,283,000
2000/10/24 669 683 668 672 1,953,000
2000/10/23 637 658 635 652 1,307,000
2000/10/20 619 640 616 637 1,146,000
2000/10/19 613 625 609 609 1,693,000
2000/10/18 620 625 608 610 1,992,000
2000/10/17 623 632 623 627 2,040,000
2000/10/16 657 664 647 653 1,561,000
2000/10/13 641 657 641 650 2,082,000
2000/10/12 678 689 678 681 880,000
2000/10/11 690 690 666 675 1,193,000
2000/10/10 715 716 686 700 1,670,000
2000/10/06 699 707 686 706 919,000
2000/10/05 710 717 685 692 1,110,000
2000/10/04 703 722 697 710 2,387,000
2000/10/03 674 690 667 688 2,249,000
2000/10/02 652 657 632 644 1,975,000
2000/09/29 641 672 641 672 1,548,000
2000/09/28 675 680 651 651 731,000
2000/09/27 680 685 675 679 351,000
2000/09/26 676 689 674 684 1,231,000
2000/09/25 685 685 665 678 888,000
2000/09/22 696 696 680 685 784,000
2000/09/21 700 701 693 700 843,000
2000/09/20 696 702 691 700 1,344,000
2000/09/19 700 700 681 700 1,344,000
2000/09/18 710 720 701 710 1,478,000
2000/09/14 712 719 697 701 1,066,000
2000/09/13 730 750 730 732 584,000
2000/09/12 729 730 710 722 617,000
2000/09/11 749 749 723 730 404,000
2000/09/08 730 750 728 745 1,847,000
2000/09/07 740 740 709 710 1,304,000
2000/09/06 730 740 725 740 2,060,000
2000/09/05 717 721 710 721 736,000
2000/09/04 695 716 695 707 688,000
2000/09/01 714 715 693 700 1,461,000
2000/08/31 722 733 700 706 710,000
2000/08/30 725 736 720 726 425,000
2000/08/29 755 756 722 730 1,182,000
2000/08/28 755 767 741 755 774,000
2000/08/25 753 763 726 749 1,226,000
2000/08/24 740 769 740 753 1,164,000
2000/08/23 740 752 740 743 409,000
2000/08/22 745 750 738 740 510,000
2000/08/21 740 744 730 736 545,000
2000/08/18 745 753 740 745 904,000
2000/08/17 752 758 750 755 672,000
2000/08/16 770 775 762 762 290,000
2000/08/15 769 784 763 775 924,000
2000/08/14 760 789 760 789 1,366,000
2000/08/11 740 759 740 757 1,013,000
2000/08/10 775 775 745 746 540,000
2000/08/09 747 780 747 766 727,000
2000/08/08 770 770 744 757 819,000
2000/08/07 750 780 743 780 568,000
2000/08/04 754 764 750 750 771,000
2000/08/03 751 760 750 754 776,000
2000/08/02 749 761 744 752 1,041,000
2000/08/01 775 775 750 755 1,266,000
2000/07/31 772 785 756 785 710,000
2000/07/28 750 787 750 762 801,000
2000/07/27 772 777 740 760 1,278,000
2000/07/26 824 824 795 802 1,328,000
2000/07/25 813 817 803 814 1,030,000
2000/07/24 820 820 778 803 946,000
2000/07/21 825 830 811 820 1,229,000
2000/07/19 809 831 795 831 1,572,000
2000/07/18 800 810 795 809 1,686,000
2000/07/17 820 831 808 815 932,000
2000/07/14 815 832 813 820 1,353,000
2000/07/13 824 832 815 815 1,854,000
2000/07/12 811 824 808 815 1,581,000
2000/07/11 817 824 795 795 1,601,000
2000/07/10 805 820 800 817 1,317,000
2000/07/07 795 797 785 785 2,438,000
2000/07/06 785 805 785 800 2,216,000
2000/07/05 781 835 781 801 3,390,000
2000/07/04 754 785 753 771 1,418,000
2000/07/03 750 759 750 753 1,002,000
2000/06/30 770 771 765 770 945,000
2000/06/29 772 784 765 780 1,613,000
2000/06/28 743 765 743 765 1,127,000
2000/06/27 733 737 723 723 309,000
2000/06/26 748 748 711 727 919,000
2000/06/23 734 740 722 740 996,000
2000/06/22 742 750 730 737 2,312,000
2000/06/21 735 742 720 736 1,219,000
2000/06/20 722 726 708 715 1,278,000
2000/06/19 726 730 707 714 871,000
2000/06/16 728 732 710 722 833,000
2000/06/15 736 738 695 710 2,169,000
2000/06/14 758 765 735 745 1,710,000
2000/06/13 765 770 743 757 1,737,000
2000/06/12 798 799 785 795 386,000
2000/06/09 777 799 777 799 2,830,000
2000/06/08 805 805 780 787 1,252,000
2000/06/07 824 829 811 820 623,000
2000/06/06 847 847 822 839 690,000
2000/06/05 849 853 841 851 1,657,000
2000/06/02 849 850 832 845 1,176,000
2000/06/01 816 843 810 842 1,613,000
2000/05/31 811 812 785 800 1,380,000
2000/05/30 785 806 785 790 480,000
2000/05/29 780 781 770 775 976,000
2000/05/26 802 806 780 793 879,000
2000/05/25 856 860 814 814 710,000
2000/05/24 800 854 790 846 1,967,000
2000/05/23 778 820 778 820 962,000
2000/05/22 771 790 771 790 1,121,000
2000/05/19 801 820 799 806 985,000
2000/05/18 821 827 800 811 1,551,000
2000/05/17 862 866 835 839 1,163,000
2000/05/16 884 892 867 872 1,013,000
2000/05/15 899 899 864 864 829,000
2000/05/12 868 900 860 900 3,358,000
2000/05/11 890 890 860 862 1,015,000
2000/05/10 876 900 874 900 969,000
2000/05/09 874 898 867 875 713,000
2000/05/08 877 899 877 877 710,000
2000/05/02 886 895 860 860 1,457,000
2000/05/01 860 890 855 890 1,719,000
2000/04/28 847 858 825 825 1,336,000
2000/04/27 870 879 850 850 999,000
2000/04/26 850 878 848 870 1,627,000
2000/04/25 836 845 825 843 1,642,000
2000/04/24 874 874 835 836 2,819,000
2000/04/21 830 921 806 921 5,357,000
2000/04/20 820 822 805 822 2,173,000
2000/04/19 820 830 802 815 1,965,000
2000/04/18 820 835 783 810 1,890,000
2000/04/17 795 800 770 800 2,981,000
2000/04/14 769 798 753 795 1,032,000
2000/04/13 750 760 739 759 1,103,000
2000/04/12 744 785 735 740 1,968,000
2000/04/11 723 745 715 744 2,105,000
2000/04/10 727 740 719 730 2,502,000
2000/04/07 725 744 719 723 3,365,000
2000/04/06 795 795 745 745 1,561,000
2000/04/05 790 809 776 791 757,000
2000/04/04 800 800 769 776 1,098,000
2000/04/03 816 825 791 801 1,145,000
2000/03/31 820 845 813 833 707,000
2000/03/30 835 848 829 840 1,204,000
2000/03/29 813 816 805 815 900,000
2000/03/28 771 818 770 815 1,599,000
2000/03/27 795 796 766 773 921,000
2000/03/24 760 766 745 765 1,463,000
2000/03/23 755 785 750 765 2,102,000
2000/03/22 743 750 733 743 800,000
2000/03/21 733 735 729 733 482,000
2000/03/17 735 744 723 733 725,000
2000/03/16 710 736 700 728 678,000
2000/03/15 745 749 739 740 1,389,000
2000/03/14 750 755 744 745 1,840,000
2000/03/13 741 755 740 753 1,219,000
2000/03/10 740 750 740 750 1,585,000
2000/03/09 720 746 720 746 957,000
2000/03/08 737 745 735 740 1,433,000
2000/03/07 740 747 740 746 1,105,000
2000/03/06 736 749 736 745 1,334,000
2000/03/03 755 758 747 755 1,162,000
2000/03/02 746 751 745 749 1,408,000
2000/03/01 731 749 730 746 1,000,000
2000/02/29 707 725 699 701 1,917,000
2000/02/28 745 750 700 725 1,104,000
2000/02/25 751 752 717 748 2,961,000
2000/02/24 733 770 727 756 2,357,000
2000/02/23 693 725 686 723 1,184,000
2000/02/22 683 683 667 683 884,000
2000/02/21 682 697 675 693 1,396,000
2000/02/18 651 660 647 652 2,974,000
2000/02/17 684 685 664 664 1,325,000
2000/02/16 700 702 682 694 1,772,000
2000/02/15 700 710 681 699 1,113,000
2000/02/14 702 710 680 710 2,564,000
2000/02/10 775 775 718 732 1,262,000
2000/02/09 760 798 745 785 2,408,000
2000/02/08 735 741 717 720 1,946,000
2000/02/07 721 739 710 735 954,000
2000/02/04 736 740 713 713 877,000
2000/02/03 754 767 736 750 1,284,000
2000/02/02 740 740 728 728 805,000
2000/02/01 741 746 731 745 468,000
2000/01/31 700 731 700 731 652,000
2000/01/28 701 713 701 708 413,000
2000/01/27 713 718 702 702 1,054,000
2000/01/26 725 727 703 710 1,436,000
2000/01/25 748 755 741 741 516,000
2000/01/24 775 775 743 750 850,000
2000/01/21 757 768 746 765 1,464,000
2000/01/20 770 770 755 767 1,380,000
2000/01/19 775 777 770 775 2,035,000
2000/01/18 770 791 760 788 1,274,000
2000/01/17 775 791 750 773 4,425,000
2000/01/14 793 793 793 793 687,000
2000/01/13 675 700 675 693 1,763,000
2000/01/12 680 690 657 670 2,198,000
2000/01/11 717 720 695 695 1,208,000
2000/01/07 702 710 701 710 892,000
2000/01/06 716 744 714 732 696,000
2000/01/05 690 720 679 716 572,000
2000/01/04 704 723 686 693 869,000

このページの先頭へ