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
2001/12/28 558 565 552 562 1,475,000
2001/12/27 537 546 530 544 1,146,000
2001/12/26 529 534 524 527 875,000
2001/12/25 530 533 524 528 2,291,000
2001/12/21 530 530 517 525 2,487,000
2001/12/20 510 527 504 525 2,161,000
2001/12/19 513 524 495 504 2,426,000
2001/12/18 519 520 509 512 1,402,000
2001/12/17 513 520 505 509 1,083,000
2001/12/14 520 529 505 520 6,179,000
2001/12/13 542 548 524 529 1,700,000
2001/12/12 544 547 532 541 1,675,000
2001/12/11 529 535 523 528 1,892,000
2001/12/10 529 529 519 522 1,579,000
2001/12/07 533 533 515 519 1,234,000
2001/12/06 530 532 515 519 1,478,000
2001/12/05 505 519 504 515 855,000
2001/12/04 511 516 500 515 1,233,000
2001/12/03 520 520 508 510 1,487,000
2001/11/30 524 524 516 520 1,141,000
2001/11/29 524 524 514 519 1,064,000
2001/11/28 519 533 513 514 2,364,000
2001/11/27 541 541 523 524 3,094,000
2001/11/26 549 557 537 541 3,047,000
2001/11/22 537 546 524 539 4,443,000
2001/11/21 575 580 565 577 4,420,000
2001/11/20 570 585 560 581 3,039,000
2001/11/19 564 588 563 580 3,009,000
2001/11/16 561 570 559 564 949,000
2001/11/15 565 574 558 570 1,278,000
2001/11/14 565 574 565 565 1,070,000
2001/11/13 575 575 561 567 1,112,000
2001/11/12 583 585 562 567 574,000
2001/11/09 571 584 571 573 1,248,000
2001/11/08 578 587 564 574 2,790,000
2001/11/07 610 610 585 588 1,146,000
2001/11/06 614 614 600 606 898,000
2001/11/05 596 610 596 607 803,000
2001/11/02 610 615 591 594 760,000
2001/11/01 600 616 600 606 611,000
2001/10/31 605 614 590 599 1,589,000
2001/10/30 624 630 591 609 1,326,000
2001/10/29 644 644 629 634 667,000
2001/10/26 647 649 620 634 1,542,000
2001/10/25 646 660 631 645 1,310,000
2001/10/24 642 663 642 645 2,257,000
2001/10/23 642 659 639 649 1,658,000
2001/10/22 628 634 623 629 575,000
2001/10/19 610 637 608 632 1,090,000
2001/10/18 609 625 606 620 739,000
2001/10/17 630 633 621 629 1,165,000
2001/10/16 602 640 602 635 1,362,000
2001/10/15 619 635 610 621 1,539,000
2001/10/12 630 635 617 629 4,245,000
2001/10/11 590 601 580 600 2,530,000
2001/10/10 562 589 560 576 1,134,000
2001/10/09 600 600 560 569 2,076,000
2001/10/05 571 596 567 590 2,824,000
2001/10/04 562 581 558 561 3,935,000
2001/10/03 596 597 562 562 2,930,000
2001/10/02 578 595 564 583 4,481,000
2001/10/01 575 585 561 578 4,615,000
2001/09/28 548 552 535 548 5,777,000
2001/09/27 513 518 511 518 3,616,000
2001/09/26 488 502 488 498 2,246,000
2001/09/25 494 515 471 478 4,379,000
2001/09/21 480 487 473 483 4,264,000
2001/09/20 504 510 494 498 3,945,000
2001/09/19 560 560 524 534 4,664,000
2001/09/18 552 565 539 550 6,672,000
2001/09/17 597 603 572 572 3,003,000
2001/09/14 638 674 630 672 3,497,000
2001/09/13 656 664 646 648 2,310,000
2001/09/12 696 704 696 696 896,000
2001/09/11 747 752 744 746 566,000
2001/09/10 745 774 742 757 1,172,000
2001/09/07 741 760 740 755 2,092,000
2001/09/06 750 780 748 765 1,741,000
2001/09/05 750 753 741 749 1,967,000
2001/09/04 729 759 728 755 2,193,000
2001/09/03 786 787 755 759 2,376,000
2001/08/31 795 800 793 796 1,278,000
2001/08/30 805 813 799 812 823,000
2001/08/29 811 829 806 807 597,000
2001/08/28 835 835 814 831 588,000
2001/08/27 831 836 813 830 1,569,000
2001/08/24 828 831 813 821 869,000
2001/08/23 816 825 801 818 1,200,000
2001/08/22 792 821 792 816 1,543,000
2001/08/21 814 814 799 802 1,997,000
2001/08/20 790 808 784 804 1,367,000
2001/08/17 814 823 810 810 1,644,000
2001/08/16 813 835 813 824 2,882,000
2001/08/15 840 845 833 841 677,000
2001/08/14 854 854 840 850 782,000
2001/08/13 839 852 838 848 554,000
2001/08/10 842 859 838 853 1,226,000
2001/08/09 832 861 831 852 1,855,000
2001/08/08 844 846 831 842 691,000
2001/08/07 839 845 835 843 1,273,000
2001/08/06 838 847 836 842 466,000
2001/08/03 854 854 834 841 615,000
2001/08/02 847 848 838 844 2,018,000
2001/08/01 830 842 827 837 3,291,000
2001/07/31 866 866 827 840 3,644,000
2001/07/30 881 891 870 890 911,000
2001/07/27 863 886 863 881 866,000
2001/07/26 850 866 840 866 1,924,000
2001/07/25 875 877 846 849 2,095,000
2001/07/24 856 865 855 865 858,000
2001/07/23 884 885 861 866 1,882,000
2001/07/19 884 886 878 884 2,379,000
2001/07/18 887 887 867 877 2,024,000
2001/07/17 869 885 866 880 1,205,000
2001/07/16 874 887 866 871 980,000
2001/07/13 880 889 860 874 2,899,000
2001/07/12 866 877 863 876 1,631,000
2001/07/11 860 866 854 856 1,246,000
2001/07/10 890 897 872 877 881,000
2001/07/09 894 905 890 900 747,000
2001/07/06 920 921 886 896 1,721,000
2001/07/05 897 928 886 928 2,571,000
2001/07/04 889 903 887 892 1,284,000
2001/07/03 907 910 902 909 1,211,000
2001/07/02 920 920 887 900 963,000
2001/06/29 909 918 903 918 1,588,000
2001/06/28 900 904 880 893 767,000
2001/06/27 888 909 888 900 998,000
2001/06/26 894 903 890 896 1,270,000
2001/06/25 909 914 892 897 1,626,000
2001/06/22 896 899 890 897 2,053,000
2001/06/21 877 890 865 886 2,407,000
2001/06/20 858 860 850 857 1,091,000
2001/06/19 860 860 850 855 1,089,000
2001/06/18 843 855 843 847 1,850,000
2001/06/15 811 847 805 844 2,697,000
2001/06/14 833 843 821 827 1,780,000
2001/06/13 806 819 799 803 1,115,000
2001/06/12 815 824 802 805 922,000
2001/06/11 808 824 808 815 602,000
2001/06/08 803 816 802 808 3,790,000
2001/06/07 830 830 803 813 749,000
2001/06/06 810 819 808 811 841,000
2001/06/05 813 820 807 820 993,000
2001/06/04 832 843 824 843 643,000
2001/06/01 820 825 805 812 1,145,000
2001/05/31 827 835 816 829 1,110,000
2001/05/30 838 845 835 837 939,000
2001/05/29 855 855 842 844 940,000
2001/05/28 857 864 853 858 1,102,000
2001/05/25 871 882 846 849 4,418,000
2001/05/24 846 873 843 861 3,488,000
2001/05/23 840 856 838 850 3,256,000
2001/05/22 858 867 845 845 2,128,000
2001/05/21 850 876 850 866 1,626,000
2001/05/18 850 868 847 853 2,882,000
2001/05/17 866 875 839 850 2,212,000
2001/05/16 872 890 870 879 1,165,000
2001/05/15 866 869 852 852 1,063,000
2001/05/14 893 893 862 865 1,115,000
2001/05/11 865 893 860 883 1,816,000
2001/05/10 872 887 863 865 1,468,000
2001/05/09 914 914 885 892 1,370,000
2001/05/08 905 915 895 905 1,193,000
2001/05/07 911 930 904 925 1,090,000
2001/05/02 934 943 887 912 2,508,000
2001/05/01 920 944 915 944 2,249,000
2001/04/27 890 900 875 899 1,827,000
2001/04/26 900 900 860 860 1,130,000
2001/04/25 887 897 875 886 1,812,000
2001/04/24 852 861 838 857 1,451,000
2001/04/23 856 880 838 862 1,171,000
2001/04/20 881 886 851 866 1,510,000
2001/04/19 889 899 875 876 1,608,000
2001/04/18 858 880 855 869 1,226,000
2001/04/17 868 868 841 841 795,000
2001/04/16 874 878 865 878 1,076,000
2001/04/13 870 870 840 848 1,238,000
2001/04/12 860 871 852 860 1,283,000
2001/04/11 850 857 825 830 1,097,000
2001/04/10 821 852 821 830 1,389,000
2001/04/09 887 887 831 831 1,529,000
2001/04/06 900 900 860 868 1,376,000
2001/04/05 905 910 872 877 1,215,000
2001/04/04 875 900 854 900 840,000
2001/04/03 902 919 890 895 1,268,000
2001/04/02 864 897 859 883 1,436,000
2001/03/30 869 910 834 834 1,314,000
2001/03/29 873 883 851 859 1,697,000
2001/03/28 900 900 880 893 1,051,000
2001/03/27 900 910 871 894 944,000
2001/03/26 899 920 898 920 2,119,000
2001/03/23 886 896 877 888 2,016,000
2001/03/22 900 925 895 896 1,926,000
2001/03/21 870 900 870 895 2,045,000
2001/03/19 879 889 865 885 1,791,000
2001/03/16 889 889 850 868 2,220,000
2001/03/15 821 894 820 891 2,120,000
2001/03/14 851 853 837 841 1,626,000
2001/03/13 895 895 831 851 2,224,000
2001/03/12 879 898 867 890 2,146,000
2001/03/09 851 888 849 884 4,024,000
2001/03/08 817 834 816 831 1,434,000
2001/03/07 830 831 805 813 2,685,000
2001/03/06 838 850 832 850 867,000
2001/03/05 878 880 845 851 775,000
2001/03/02 870 875 840 862 1,116,000
2001/03/01 861 876 851 870 1,097,000
2001/02/28 854 876 853 865 1,263,000
2001/02/27 882 888 868 873 1,151,000
2001/02/26 885 885 871 882 832,000
2001/02/23 869 887 860 881 1,404,000
2001/02/22 858 858 843 849 1,313,000
2001/02/21 840 881 834 868 1,232,000
2001/02/20 845 862 845 862 834,000
2001/02/19 833 852 833 844 811,000
2001/02/16 884 884 830 845 1,432,000
2001/02/15 870 880 866 879 1,793,000
2001/02/14 835 865 835 863 1,657,000
2001/02/13 849 850 837 840 985,000
2001/02/09 845 850 832 845 2,705,000
2001/02/08 830 866 829 855 2,642,000
2001/02/07 810 815 801 810 1,683,000
2001/02/06 800 828 793 801 2,064,000
2001/02/05 809 816 796 799 1,585,000
2001/02/02 837 844 820 836 747,000
2001/02/01 840 849 810 837 1,863,000
2001/01/31 854 864 851 860 3,178,000
2001/01/30 840 853 835 845 2,634,000
2001/01/29 830 839 824 825 1,447,000
2001/01/26 830 834 816 832 2,033,000
2001/01/25 825 837 810 828 2,420,000
2001/01/24 812 833 811 827 2,623,000
2001/01/23 796 812 793 802 1,971,000
2001/01/22 770 797 770 797 1,871,000
2001/01/19 807 812 785 785 1,737,000
2001/01/18 819 835 814 826 2,872,000
2001/01/17 820 833 818 821 2,136,000
2001/01/16 790 818 785 818 3,436,000
2001/01/15 790 804 788 799 2,805,000
2001/01/12 755 790 755 777 3,011,000
2001/01/11 767 767 741 751 1,346,000
2001/01/10 761 780 757 767 2,750,000
2001/01/09 733 738 722 731 965,000
2001/01/05 700 727 696 723 716,000
2001/01/04 724 724 696 696 762,000

このページの先頭へ