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 |
|---|---|---|---|---|---|
| 2003/12/30 | 519 | 523 | 515 | 520 | 682,000 |
| 2003/12/29 | 516 | 522 | 513 | 518 | 613,000 |
| 2003/12/26 | 523 | 524 | 513 | 515 | 330,000 |
| 2003/12/25 | 527 | 527 | 518 | 520 | 576,000 |
| 2003/12/24 | 528 | 529 | 513 | 523 | 656,000 |
| 2003/12/22 | 511 | 532 | 511 | 523 | 1,191,000 |
| 2003/12/19 | 522 | 522 | 515 | 521 | 1,207,000 |
| 2003/12/18 | 502 | 515 | 502 | 512 | 1,602,000 |
| 2003/12/17 | 513 | 517 | 505 | 507 | 829,000 |
| 2003/12/16 | 520 | 526 | 517 | 523 | 2,488,000 |
| 2003/12/15 | 525 | 528 | 519 | 519 | 1,815,000 |
| 2003/12/12 | 520 | 521 | 515 | 515 | 3,535,000 |
| 2003/12/11 | 502 | 510 | 497 | 508 | 1,826,000 |
| 2003/12/10 | 495 | 499 | 492 | 492 | 935,000 |
| 2003/12/09 | 507 | 509 | 499 | 501 | 1,453,000 |
| 2003/12/08 | 515 | 518 | 497 | 499 | 1,597,000 |
| 2003/12/05 | 519 | 521 | 512 | 521 | 1,527,000 |
| 2003/12/04 | 513 | 522 | 513 | 520 | 1,612,000 |
| 2003/12/03 | 515 | 525 | 514 | 516 | 1,533,000 |
| 2003/12/02 | 528 | 529 | 521 | 525 | 1,620,000 |
| 2003/12/01 | 509 | 534 | 508 | 531 | 2,245,000 |
| 2003/11/28 | 516 | 520 | 504 | 519 | 2,669,000 |
| 2003/11/27 | 511 | 518 | 501 | 511 | 4,053,000 |
| 2003/11/26 | 484 | 503 | 484 | 496 | 3,195,000 |
| 2003/11/25 | 494 | 494 | 482 | 483 | 2,553,000 |
| 2003/11/21 | 473 | 482 | 469 | 478 | 2,158,000 |
| 2003/11/20 | 477 | 477 | 456 | 463 | 2,864,000 |
| 2003/11/19 | 469 | 478 | 463 | 469 | 4,130,000 |
| 2003/11/18 | 440 | 472 | 439 | 464 | 6,364,000 |
| 2003/11/17 | 468 | 468 | 442 | 445 | 3,323,000 |
| 2003/11/14 | 472 | 475 | 464 | 471 | 5,126,000 |
| 2003/11/13 | 494 | 494 | 479 | 481 | 1,313,000 |
| 2003/11/12 | 496 | 496 | 480 | 484 | 1,811,000 |
| 2003/11/11 | 493 | 498 | 476 | 486 | 2,960,000 |
| 2003/11/10 | 500 | 515 | 495 | 505 | 2,419,000 |
| 2003/11/07 | 510 | 511 | 500 | 505 | 2,827,000 |
| 2003/11/06 | 503 | 512 | 502 | 504 | 3,440,000 |
| 2003/11/05 | 515 | 515 | 501 | 502 | 4,020,000 |
| 2003/11/04 | 514 | 521 | 507 | 511 | 3,833,000 |
| 2003/10/31 | 495 | 499 | 490 | 499 | 4,066,000 |
| 2003/10/30 | 489 | 491 | 485 | 485 | 3,175,000 |
| 2003/10/29 | 481 | 488 | 481 | 484 | 2,991,000 |
| 2003/10/28 | 491 | 496 | 475 | 478 | 1,738,000 |
| 2003/10/27 | 492 | 499 | 489 | 495 | 1,922,000 |
| 2003/10/24 | 494 | 499 | 479 | 485 | 2,550,000 |
| 2003/10/23 | 492 | 499 | 476 | 484 | 6,193,000 |
| 2003/10/22 | 540 | 541 | 510 | 512 | 4,969,000 |
| 2003/10/21 | 530 | 544 | 528 | 539 | 4,850,000 |
| 2003/10/20 | 523 | 524 | 516 | 520 | 2,239,000 |
| 2003/10/17 | 529 | 531 | 520 | 522 | 3,604,000 |
| 2003/10/16 | 522 | 529 | 519 | 525 | 4,150,000 |
| 2003/10/15 | 532 | 534 | 525 | 527 | 4,631,000 |
| 2003/10/14 | 539 | 540 | 532 | 534 | 3,719,000 |
| 2003/10/10 | 541 | 544 | 539 | 544 | 5,353,000 |
| 2003/10/09 | 550 | 555 | 543 | 547 | 2,855,000 |
| 2003/10/08 | 580 | 580 | 551 | 557 | 4,317,000 |
| 2003/10/07 | 592 | 595 | 582 | 591 | 1,844,000 |
| 2003/10/06 | 590 | 591 | 581 | 584 | 1,766,000 |
| 2003/10/03 | 580 | 592 | 580 | 588 | 2,945,000 |
| 2003/10/02 | 583 | 587 | 577 | 586 | 3,712,000 |
| 2003/10/01 | 580 | 591 | 577 | 588 | 2,609,000 |
| 2003/09/30 | 580 | 590 | 571 | 572 | 1,073,000 |
| 2003/09/29 | 584 | 593 | 576 | 583 | 685,000 |
| 2003/09/26 | 581 | 595 | 581 | 594 | 1,058,000 |
| 2003/09/25 | 578 | 594 | 572 | 588 | 1,778,000 |
| 2003/09/24 | 597 | 608 | 576 | 585 | 2,539,000 |
| 2003/09/22 | 620 | 620 | 596 | 602 | 2,635,000 |
| 2003/09/19 | 636 | 639 | 624 | 624 | 2,210,000 |
| 2003/09/18 | 632 | 640 | 611 | 632 | 3,302,000 |
| 2003/09/17 | 661 | 668 | 650 | 651 | 4,119,000 |
| 2003/09/16 | 604 | 640 | 602 | 640 | 3,635,000 |
| 2003/09/12 | 605 | 605 | 595 | 601 | 4,587,000 |
| 2003/09/11 | 585 | 590 | 583 | 586 | 1,801,000 |
| 2003/09/10 | 602 | 602 | 588 | 589 | 2,427,000 |
| 2003/09/09 | 590 | 603 | 588 | 600 | 2,625,000 |
| 2003/09/08 | 581 | 588 | 580 | 588 | 1,692,000 |
| 2003/09/05 | 579 | 579 | 574 | 575 | 1,302,000 |
| 2003/09/04 | 573 | 579 | 570 | 573 | 2,230,000 |
| 2003/09/03 | 580 | 580 | 566 | 567 | 2,817,000 |
| 2003/09/02 | 585 | 585 | 577 | 579 | 1,830,000 |
| 2003/09/01 | 575 | 581 | 573 | 580 | 2,194,000 |
| 2003/08/29 | 580 | 583 | 570 | 575 | 2,172,000 |
| 2003/08/28 | 585 | 585 | 578 | 579 | 1,475,000 |
| 2003/08/27 | 602 | 602 | 590 | 591 | 869,000 |
| 2003/08/26 | 597 | 600 | 593 | 597 | 787,000 |
| 2003/08/25 | 599 | 599 | 591 | 596 | 1,462,000 |
| 2003/08/22 | 601 | 603 | 589 | 589 | 1,456,000 |
| 2003/08/21 | 600 | 608 | 598 | 603 | 1,336,000 |
| 2003/08/20 | 602 | 606 | 601 | 602 | 1,247,000 |
| 2003/08/19 | 608 | 608 | 599 | 599 | 2,585,000 |
| 2003/08/18 | 599 | 611 | 595 | 596 | 2,090,000 |
| 2003/08/15 | 585 | 599 | 582 | 589 | 2,184,000 |
| 2003/08/14 | 570 | 583 | 569 | 580 | 1,645,000 |
| 2003/08/13 | 568 | 571 | 564 | 566 | 3,062,000 |
| 2003/08/12 | 587 | 589 | 561 | 568 | 5,700,000 |
| 2003/08/11 | 594 | 594 | 587 | 590 | 2,357,000 |
| 2003/08/08 | 595 | 600 | 590 | 593 | 2,352,000 |
| 2003/08/07 | 596 | 601 | 594 | 601 | 2,067,000 |
| 2003/08/06 | 591 | 598 | 590 | 593 | 1,775,000 |
| 2003/08/05 | 594 | 595 | 589 | 593 | 1,878,000 |
| 2003/08/04 | 586 | 598 | 586 | 592 | 1,348,000 |
| 2003/08/01 | 594 | 595 | 587 | 592 | 1,355,000 |
| 2003/07/31 | 585 | 593 | 580 | 592 | 1,557,000 |
| 2003/07/30 | 596 | 596 | 589 | 589 | 1,312,000 |
| 2003/07/29 | 602 | 605 | 592 | 599 | 1,877,000 |
| 2003/07/28 | 594 | 602 | 589 | 602 | 2,548,000 |
| 2003/07/25 | 580 | 593 | 579 | 588 | 3,332,000 |
| 2003/07/24 | 583 | 596 | 583 | 590 | 2,259,000 |
| 2003/07/23 | 576 | 585 | 576 | 585 | 2,373,000 |
| 2003/07/22 | 581 | 586 | 578 | 581 | 2,504,000 |
| 2003/07/18 | 583 | 594 | 583 | 589 | 2,709,000 |
| 2003/07/17 | 585 | 598 | 572 | 592 | 4,362,000 |
| 2003/07/16 | 590 | 593 | 586 | 586 | 4,698,000 |
| 2003/07/15 | 587 | 598 | 585 | 586 | 4,185,000 |
| 2003/07/14 | 580 | 586 | 575 | 582 | 3,560,000 |
| 2003/07/11 | 579 | 580 | 571 | 578 | 4,108,000 |
| 2003/07/10 | 570 | 584 | 568 | 579 | 4,532,000 |
| 2003/07/09 | 560 | 573 | 558 | 569 | 4,386,000 |
| 2003/07/08 | 558 | 560 | 552 | 556 | 3,448,000 |
| 2003/07/07 | 548 | 557 | 546 | 551 | 3,962,000 |
| 2003/07/04 | 545 | 549 | 543 | 543 | 1,788,000 |
| 2003/07/03 | 546 | 550 | 537 | 544 | 4,250,000 |
| 2003/07/02 | 537 | 543 | 534 | 542 | 2,023,000 |
| 2003/07/01 | 532 | 542 | 532 | 537 | 1,614,000 |
| 2003/06/30 | 540 | 544 | 535 | 542 | 2,295,000 |
| 2003/06/27 | 538 | 545 | 526 | 535 | 2,668,000 |
| 2003/06/26 | 536 | 540 | 533 | 536 | 1,288,000 |
| 2003/06/25 | 543 | 547 | 539 | 541 | 1,752,000 |
| 2003/06/24 | 535 | 541 | 533 | 533 | 2,322,000 |
| 2003/06/23 | 540 | 548 | 538 | 543 | 2,679,000 |
| 2003/06/20 | 533 | 541 | 533 | 537 | 1,414,000 |
| 2003/06/19 | 530 | 540 | 530 | 539 | 2,032,000 |
| 2003/06/18 | 528 | 542 | 524 | 537 | 5,671,000 |
| 2003/06/17 | 515 | 525 | 515 | 521 | 3,268,000 |
| 2003/06/16 | 516 | 516 | 503 | 511 | 2,351,000 |
| 2003/06/13 | 510 | 518 | 508 | 516 | 6,349,000 |
| 2003/06/12 | 505 | 509 | 503 | 506 | 2,332,000 |
| 2003/06/11 | 495 | 503 | 494 | 500 | 4,276,000 |
| 2003/06/10 | 485 | 495 | 484 | 491 | 1,950,000 |
| 2003/06/09 | 482 | 489 | 482 | 486 | 1,491,000 |
| 2003/06/06 | 479 | 488 | 475 | 487 | 1,461,000 |
| 2003/06/05 | 482 | 483 | 477 | 479 | 1,384,000 |
| 2003/06/04 | 478 | 482 | 475 | 478 | 1,898,000 |
| 2003/06/03 | 470 | 480 | 468 | 476 | 4,270,000 |
| 2003/06/02 | 464 | 466 | 459 | 465 | 1,762,000 |
| 2003/05/30 | 458 | 464 | 451 | 455 | 1,823,000 |
| 2003/05/29 | 453 | 460 | 447 | 458 | 2,223,000 |
| 2003/05/28 | 446 | 450 | 444 | 450 | 1,625,000 |
| 2003/05/27 | 448 | 449 | 439 | 439 | 1,125,000 |
| 2003/05/26 | 447 | 448 | 445 | 447 | 1,358,000 |
| 2003/05/23 | 438 | 443 | 433 | 442 | 1,667,000 |
| 2003/05/22 | 434 | 437 | 431 | 435 | 1,324,000 |
| 2003/05/21 | 424 | 430 | 424 | 429 | 1,174,000 |
| 2003/05/20 | 419 | 427 | 419 | 425 | 808,000 |
| 2003/05/19 | 425 | 425 | 419 | 421 | 2,144,000 |
| 2003/05/16 | 434 | 440 | 430 | 432 | 2,281,000 |
| 2003/05/15 | 435 | 436 | 431 | 434 | 1,176,000 |
| 2003/05/14 | 432 | 437 | 432 | 435 | 855,000 |
| 2003/05/13 | 435 | 438 | 429 | 429 | 2,874,000 |
| 2003/05/12 | 428 | 433 | 426 | 433 | 1,722,000 |
| 2003/05/09 | 420 | 430 | 420 | 429 | 2,535,000 |
| 2003/05/08 | 430 | 432 | 422 | 422 | 1,057,000 |
| 2003/05/07 | 430 | 434 | 428 | 430 | 1,418,000 |
| 2003/05/06 | 426 | 435 | 426 | 432 | 1,674,000 |
| 2003/05/02 | 434 | 434 | 430 | 431 | 881,000 |
| 2003/05/01 | 425 | 432 | 425 | 429 | 922,000 |
| 2003/04/30 | 425 | 432 | 424 | 427 | 1,436,000 |
| 2003/04/28 | 423 | 423 | 415 | 417 | 1,542,000 |
| 2003/04/25 | 430 | 430 | 420 | 423 | 1,595,000 |
| 2003/04/24 | 422 | 433 | 422 | 430 | 1,424,000 |
| 2003/04/23 | 432 | 433 | 422 | 425 | 1,620,000 |
| 2003/04/22 | 433 | 435 | 428 | 431 | 924,000 |
| 2003/04/21 | 438 | 438 | 432 | 435 | 1,182,000 |
| 2003/04/18 | 427 | 436 | 427 | 435 | 1,426,000 |
| 2003/04/17 | 428 | 431 | 425 | 429 | 1,157,000 |
| 2003/04/16 | 431 | 433 | 418 | 428 | 1,904,000 |
| 2003/04/15 | 429 | 437 | 427 | 436 | 1,371,000 |
| 2003/04/14 | 429 | 434 | 414 | 424 | 1,477,000 |
| 2003/04/11 | 436 | 440 | 429 | 433 | 1,424,000 |
| 2003/04/10 | 437 | 438 | 429 | 432 | 1,834,000 |
| 2003/04/09 | 442 | 453 | 438 | 442 | 2,052,000 |
| 2003/04/08 | 442 | 447 | 440 | 442 | 2,266,000 |
| 2003/04/07 | 436 | 443 | 436 | 442 | 1,096,000 |
| 2003/04/04 | 433 | 436 | 430 | 435 | 1,008,000 |
| 2003/04/03 | 436 | 440 | 431 | 434 | 1,568,000 |
| 2003/04/02 | 435 | 436 | 430 | 434 | 2,427,000 |
| 2003/04/01 | 435 | 438 | 431 | 437 | 1,354,000 |
| 2003/03/31 | 450 | 450 | 434 | 436 | 1,122,000 |
| 2003/03/28 | 451 | 454 | 447 | 450 | 844,000 |
| 2003/03/27 | 449 | 456 | 447 | 451 | 1,202,000 |
| 2003/03/26 | 449 | 449 | 440 | 444 | 864,000 |
| 2003/03/25 | 450 | 460 | 439 | 439 | 1,572,000 |
| 2003/03/24 | 447 | 451 | 444 | 447 | 1,835,000 |
| 2003/03/20 | 431 | 440 | 430 | 436 | 1,618,000 |
| 2003/03/19 | 432 | 432 | 427 | 429 | 2,165,000 |
| 2003/03/18 | 432 | 438 | 429 | 429 | 1,888,000 |
| 2003/03/17 | 426 | 431 | 426 | 427 | 959,000 |
| 2003/03/14 | 430 | 436 | 423 | 425 | 5,547,000 |
| 2003/03/13 | 437 | 440 | 429 | 429 | 1,421,000 |
| 2003/03/12 | 434 | 440 | 432 | 436 | 1,180,000 |
| 2003/03/11 | 435 | 444 | 434 | 435 | 1,320,000 |
| 2003/03/10 | 434 | 442 | 433 | 437 | 1,237,000 |
| 2003/03/07 | 441 | 446 | 435 | 437 | 1,616,000 |
| 2003/03/06 | 441 | 450 | 437 | 437 | 2,602,000 |
| 2003/03/05 | 447 | 449 | 432 | 436 | 2,631,000 |
| 2003/03/04 | 455 | 457 | 444 | 449 | 2,727,000 |
| 2003/03/03 | 454 | 460 | 452 | 460 | 1,217,000 |
| 2003/02/28 | 455 | 457 | 452 | 456 | 2,240,000 |
| 2003/02/27 | 451 | 456 | 447 | 452 | 1,896,000 |
| 2003/02/26 | 452 | 456 | 451 | 454 | 971,000 |
| 2003/02/25 | 454 | 454 | 449 | 450 | 2,307,000 |
| 2003/02/24 | 459 | 463 | 452 | 455 | 1,859,000 |
| 2003/02/21 | 456 | 463 | 455 | 458 | 1,000,000 |
| 2003/02/20 | 468 | 468 | 459 | 461 | 780,000 |
| 2003/02/19 | 467 | 471 | 464 | 468 | 2,672,000 |
| 2003/02/18 | 460 | 461 | 455 | 457 | 1,933,000 |
| 2003/02/17 | 450 | 463 | 450 | 451 | 1,102,000 |
| 2003/02/14 | 443 | 451 | 440 | 448 | 2,353,000 |
| 2003/02/13 | 448 | 452 | 444 | 448 | 1,132,000 |
| 2003/02/12 | 443 | 448 | 442 | 448 | 1,402,000 |
| 2003/02/10 | 446 | 448 | 442 | 445 | 985,000 |
| 2003/02/07 | 442 | 449 | 442 | 444 | 733,000 |
| 2003/02/06 | 445 | 451 | 444 | 445 | 1,529,000 |
| 2003/02/05 | 446 | 451 | 444 | 448 | 2,243,000 |
| 2003/02/04 | 442 | 450 | 441 | 448 | 2,675,000 |
| 2003/02/03 | 433 | 440 | 432 | 436 | 5,104,000 |
| 2003/01/31 | 439 | 439 | 434 | 434 | 2,394,000 |
| 2003/01/30 | 438 | 444 | 438 | 440 | 2,558,000 |
| 2003/01/29 | 453 | 454 | 447 | 447 | 1,792,000 |
| 2003/01/28 | 457 | 457 | 450 | 453 | 1,694,000 |
| 2003/01/27 | 466 | 466 | 450 | 459 | 2,085,000 |
| 2003/01/24 | 464 | 467 | 459 | 466 | 2,335,000 |
| 2003/01/23 | 461 | 469 | 457 | 461 | 1,384,000 |
| 2003/01/22 | 469 | 469 | 454 | 456 | 2,048,000 |
| 2003/01/21 | 464 | 473 | 462 | 471 | 1,860,000 |
| 2003/01/20 | 475 | 475 | 462 | 469 | 1,634,000 |
| 2003/01/17 | 461 | 472 | 460 | 470 | 1,810,000 |
| 2003/01/16 | 452 | 464 | 451 | 457 | 2,025,000 |
| 2003/01/15 | 452 | 456 | 445 | 450 | 2,419,000 |
| 2003/01/14 | 452 | 455 | 449 | 454 | 4,106,000 |
| 2003/01/10 | 463 | 464 | 457 | 457 | 1,204,000 |
| 2003/01/09 | 462 | 464 | 459 | 462 | 2,002,000 |
| 2003/01/08 | 474 | 474 | 463 | 466 | 2,023,000 |
| 2003/01/07 | 475 | 478 | 472 | 473 | 1,591,000 |
| 2003/01/06 | 470 | 477 | 470 | 474 | 888,000 |