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 |
|---|---|---|---|---|---|
| 2005/12/30 | 646 | 649 | 640 | 640 | 1,098,000 |
| 2005/12/29 | 648 | 652 | 644 | 646 | 2,873,000 |
| 2005/12/28 | 641 | 648 | 640 | 647 | 1,667,000 |
| 2005/12/27 | 645 | 647 | 640 | 643 | 2,231,000 |
| 2005/12/26 | 658 | 658 | 643 | 645 | 2,855,000 |
| 2005/12/22 | 643 | 647 | 639 | 644 | 2,471,000 |
| 2005/12/21 | 639 | 648 | 638 | 645 | 3,025,000 |
| 2005/12/20 | 636 | 637 | 627 | 636 | 2,745,000 |
| 2005/12/19 | 631 | 638 | 622 | 636 | 3,720,000 |
| 2005/12/16 | 627 | 642 | 627 | 633 | 4,084,000 |
| 2005/12/15 | 650 | 651 | 625 | 629 | 8,170,000 |
| 2005/12/14 | 677 | 681 | 660 | 660 | 7,065,000 |
| 2005/12/13 | 675 | 680 | 673 | 677 | 4,053,000 |
| 2005/12/12 | 670 | 680 | 669 | 670 | 5,143,000 |
| 2005/12/09 | 675 | 680 | 662 | 669 | 11,689,000 |
| 2005/12/08 | 693 | 696 | 675 | 682 | 6,687,000 |
| 2005/12/07 | 689 | 701 | 680 | 696 | 12,046,000 |
| 2005/12/06 | 690 | 693 | 672 | 675 | 19,206,000 |
| 2005/12/05 | 650 | 653 | 648 | 651 | 6,692,000 |
| 2005/12/02 | 650 | 652 | 644 | 648 | 5,394,000 |
| 2005/12/01 | 650 | 655 | 636 | 652 | 7,574,000 |
| 2005/11/30 | 646 | 649 | 633 | 640 | 10,184,000 |
| 2005/11/29 | 629 | 639 | 621 | 636 | 11,126,000 |
| 2005/11/28 | 610 | 632 | 610 | 629 | 10,009,000 |
| 2005/11/25 | 605 | 606 | 602 | 605 | 2,490,000 |
| 2005/11/24 | 602 | 607 | 600 | 602 | 3,921,000 |
| 2005/11/22 | 590 | 597 | 590 | 592 | 3,660,000 |
| 2005/11/21 | 600 | 612 | 594 | 599 | 8,590,000 |
| 2005/11/18 | 598 | 599 | 593 | 596 | 2,541,000 |
| 2005/11/17 | 591 | 597 | 586 | 593 | 3,673,000 |
| 2005/11/16 | 580 | 592 | 579 | 592 | 2,027,000 |
| 2005/11/15 | 586 | 588 | 582 | 585 | 2,049,000 |
| 2005/11/14 | 590 | 593 | 586 | 586 | 2,204,000 |
| 2005/11/11 | 605 | 605 | 588 | 589 | 3,990,000 |
| 2005/11/10 | 610 | 611 | 592 | 595 | 4,849,000 |
| 2005/11/09 | 605 | 615 | 605 | 606 | 10,027,000 |
| 2005/11/08 | 600 | 602 | 595 | 597 | 3,396,000 |
| 2005/11/07 | 586 | 606 | 585 | 600 | 6,842,000 |
| 2005/11/04 | 593 | 594 | 585 | 588 | 3,358,000 |
| 2005/11/02 | 597 | 597 | 589 | 593 | 4,170,000 |
| 2005/11/01 | 597 | 605 | 594 | 598 | 3,803,000 |
| 2005/10/31 | 579 | 583 | 577 | 582 | 2,025,000 |
| 2005/10/28 | 576 | 578 | 570 | 575 | 2,099,000 |
| 2005/10/27 | 579 | 582 | 573 | 580 | 3,905,000 |
| 2005/10/26 | 570 | 580 | 569 | 577 | 3,678,000 |
| 2005/10/25 | 578 | 584 | 566 | 568 | 5,887,000 |
| 2005/10/24 | 580 | 588 | 572 | 576 | 2,819,000 |
| 2005/10/21 | 580 | 585 | 574 | 582 | 3,226,000 |
| 2005/10/20 | 594 | 596 | 583 | 585 | 3,049,000 |
| 2005/10/19 | 600 | 600 | 587 | 590 | 2,879,000 |
| 2005/10/18 | 610 | 610 | 595 | 600 | 6,604,000 |
| 2005/10/17 | 588 | 606 | 586 | 605 | 7,554,000 |
| 2005/10/14 | 600 | 601 | 579 | 581 | 7,711,000 |
| 2005/10/13 | 583 | 600 | 574 | 595 | 10,254,000 |
| 2005/10/12 | 608 | 611 | 580 | 586 | 13,507,000 |
| 2005/10/11 | 610 | 614 | 603 | 614 | 13,286,000 |
| 2005/10/07 | 620 | 631 | 593 | 614 | 68,071,000 |
| 2005/10/06 | 640 | 640 | 640 | 640 | 5,024,000 |
| 2005/10/05 | 531 | 542 | 528 | 540 | 6,072,000 |
| 2005/10/04 | 520 | 536 | 518 | 528 | 3,634,000 |
| 2005/10/03 | 508 | 517 | 505 | 513 | 3,159,000 |
| 2005/09/30 | 515 | 520 | 504 | 513 | 7,606,000 |
| 2005/09/29 | 521 | 529 | 521 | 525 | 2,641,000 |
| 2005/09/28 | 524 | 530 | 516 | 529 | 2,294,000 |
| 2005/09/27 | 524 | 525 | 518 | 523 | 2,377,000 |
| 2005/09/26 | 520 | 524 | 516 | 524 | 1,694,000 |
| 2005/09/22 | 512 | 517 | 511 | 514 | 1,484,000 |
| 2005/09/21 | 514 | 518 | 511 | 512 | 2,294,000 |
| 2005/09/20 | 507 | 515 | 506 | 513 | 1,980,000 |
| 2005/09/16 | 502 | 505 | 496 | 503 | 1,926,000 |
| 2005/09/15 | 492 | 504 | 491 | 502 | 5,504,000 |
| 2005/09/14 | 488 | 493 | 488 | 489 | 1,353,000 |
| 2005/09/13 | 486 | 491 | 485 | 490 | 2,801,000 |
| 2005/09/12 | 494 | 495 | 486 | 486 | 2,430,000 |
| 2005/09/09 | 492 | 492 | 487 | 491 | 5,490,000 |
| 2005/09/08 | 491 | 495 | 488 | 489 | 2,225,000 |
| 2005/09/07 | 492 | 493 | 490 | 491 | 1,465,000 |
| 2005/09/06 | 492 | 493 | 487 | 488 | 2,367,000 |
| 2005/09/05 | 495 | 495 | 488 | 488 | 2,360,000 |
| 2005/09/02 | 481 | 499 | 480 | 490 | 6,519,000 |
| 2005/09/01 | 485 | 486 | 479 | 480 | 1,799,000 |
| 2005/08/31 | 483 | 483 | 479 | 481 | 1,898,000 |
| 2005/08/30 | 489 | 490 | 483 | 486 | 2,021,000 |
| 2005/08/29 | 490 | 490 | 484 | 485 | 1,566,000 |
| 2005/08/26 | 489 | 500 | 488 | 495 | 2,842,000 |
| 2005/08/25 | 494 | 496 | 486 | 487 | 2,591,000 |
| 2005/08/24 | 491 | 497 | 490 | 495 | 2,190,000 |
| 2005/08/23 | 492 | 497 | 491 | 491 | 1,995,000 |
| 2005/08/22 | 499 | 499 | 490 | 491 | 3,887,000 |
| 2005/08/19 | 488 | 501 | 484 | 500 | 12,529,000 |
| 2005/08/18 | 472 | 475 | 469 | 473 | 1,954,000 |
| 2005/08/17 | 473 | 475 | 469 | 471 | 1,865,000 |
| 2005/08/16 | 470 | 473 | 470 | 472 | 1,365,000 |
| 2005/08/15 | 476 | 477 | 470 | 470 | 1,085,000 |
| 2005/08/12 | 478 | 480 | 472 | 476 | 2,861,000 |
| 2005/08/11 | 484 | 484 | 478 | 482 | 1,821,000 |
| 2005/08/10 | 476 | 481 | 473 | 478 | 2,038,000 |
| 2005/08/09 | 475 | 475 | 469 | 469 | 1,467,000 |
| 2005/08/08 | 464 | 473 | 460 | 473 | 1,824,000 |
| 2005/08/05 | 465 | 467 | 462 | 465 | 2,118,000 |
| 2005/08/04 | 468 | 470 | 461 | 467 | 1,863,000 |
| 2005/08/03 | 472 | 474 | 466 | 467 | 2,157,000 |
| 2005/08/02 | 480 | 480 | 472 | 475 | 2,098,000 |
| 2005/08/01 | 485 | 486 | 479 | 480 | 1,819,000 |
| 2005/07/29 | 478 | 484 | 476 | 483 | 2,059,000 |
| 2005/07/28 | 481 | 482 | 473 | 476 | 1,570,000 |
| 2005/07/27 | 475 | 481 | 474 | 481 | 1,824,000 |
| 2005/07/26 | 474 | 476 | 472 | 475 | 1,443,000 |
| 2005/07/25 | 479 | 480 | 475 | 477 | 2,230,000 |
| 2005/07/22 | 474 | 475 | 466 | 470 | 5,660,000 |
| 2005/07/21 | 480 | 498 | 478 | 494 | 11,850,000 |
| 2005/07/20 | 463 | 465 | 457 | 465 | 2,098,000 |
| 2005/07/19 | 461 | 465 | 461 | 463 | 963,000 |
| 2005/07/15 | 468 | 468 | 462 | 462 | 1,485,000 |
| 2005/07/14 | 462 | 470 | 462 | 466 | 1,335,000 |
| 2005/07/13 | 462 | 466 | 462 | 463 | 1,848,000 |
| 2005/07/12 | 466 | 467 | 461 | 462 | 1,110,000 |
| 2005/07/11 | 459 | 471 | 459 | 464 | 3,012,000 |
| 2005/07/08 | 457 | 458 | 453 | 454 | 4,991,000 |
| 2005/07/07 | 468 | 468 | 461 | 462 | 1,838,000 |
| 2005/07/06 | 468 | 474 | 466 | 468 | 1,774,000 |
| 2005/07/05 | 473 | 476 | 468 | 468 | 2,142,000 |
| 2005/07/04 | 474 | 477 | 473 | 476 | 1,770,000 |
| 2005/07/01 | 467 | 473 | 466 | 469 | 2,945,000 |
| 2005/06/30 | 466 | 466 | 461 | 462 | 1,426,000 |
| 2005/06/29 | 468 | 470 | 461 | 464 | 3,022,000 |
| 2005/06/28 | 460 | 467 | 457 | 467 | 2,661,000 |
| 2005/06/27 | 456 | 458 | 453 | 457 | 1,706,000 |
| 2005/06/24 | 455 | 460 | 453 | 460 | 1,940,000 |
| 2005/06/23 | 453 | 458 | 450 | 458 | 3,031,000 |
| 2005/06/22 | 449 | 452 | 446 | 451 | 1,724,000 |
| 2005/06/21 | 450 | 450 | 445 | 446 | 1,772,000 |
| 2005/06/20 | 454 | 454 | 447 | 449 | 2,716,000 |
| 2005/06/17 | 450 | 457 | 448 | 455 | 3,206,000 |
| 2005/06/16 | 458 | 458 | 451 | 451 | 2,393,000 |
| 2005/06/15 | 454 | 457 | 450 | 454 | 3,098,000 |
| 2005/06/14 | 448 | 453 | 442 | 453 | 4,176,000 |
| 2005/06/13 | 443 | 445 | 441 | 443 | 1,972,000 |
| 2005/06/10 | 440 | 444 | 440 | 441 | 5,592,000 |
| 2005/06/09 | 452 | 452 | 439 | 439 | 3,091,000 |
| 2005/06/08 | 443 | 447 | 441 | 444 | 2,534,000 |
| 2005/06/07 | 445 | 445 | 437 | 442 | 2,231,000 |
| 2005/06/06 | 449 | 449 | 445 | 446 | 1,423,000 |
| 2005/06/03 | 456 | 456 | 447 | 449 | 2,399,000 |
| 2005/06/02 | 458 | 459 | 455 | 455 | 1,607,000 |
| 2005/06/01 | 452 | 459 | 452 | 457 | 1,888,000 |
| 2005/05/31 | 457 | 457 | 453 | 455 | 1,386,000 |
| 2005/05/30 | 454 | 460 | 453 | 456 | 1,647,000 |
| 2005/05/27 | 454 | 461 | 451 | 454 | 1,943,000 |
| 2005/05/26 | 448 | 451 | 445 | 449 | 1,684,000 |
| 2005/05/25 | 456 | 456 | 446 | 449 | 2,902,000 |
| 2005/05/24 | 462 | 463 | 455 | 457 | 1,871,000 |
| 2005/05/23 | 461 | 463 | 458 | 463 | 1,469,000 |
| 2005/05/20 | 464 | 464 | 458 | 458 | 1,785,000 |
| 2005/05/19 | 457 | 462 | 456 | 459 | 2,361,000 |
| 2005/05/18 | 457 | 459 | 451 | 456 | 2,280,000 |
| 2005/05/17 | 468 | 468 | 451 | 452 | 2,365,000 |
| 2005/05/16 | 467 | 468 | 463 | 464 | 1,973,000 |
| 2005/05/13 | 455 | 472 | 452 | 465 | 6,176,000 |
| 2005/05/12 | 493 | 495 | 464 | 465 | 5,171,000 |
| 2005/05/11 | 491 | 493 | 486 | 492 | 1,117,000 |
| 2005/05/10 | 489 | 495 | 489 | 495 | 1,701,000 |
| 2005/05/09 | 488 | 489 | 482 | 488 | 1,344,000 |
| 2005/05/06 | 488 | 490 | 483 | 487 | 1,955,000 |
| 2005/05/02 | 486 | 486 | 477 | 483 | 1,467,000 |
| 2005/04/28 | 485 | 487 | 479 | 481 | 1,934,000 |
| 2005/04/27 | 479 | 484 | 476 | 480 | 2,244,000 |
| 2005/04/26 | 480 | 481 | 475 | 478 | 2,390,000 |
| 2005/04/25 | 485 | 488 | 481 | 483 | 2,112,000 |
| 2005/04/22 | 490 | 491 | 485 | 487 | 2,111,000 |
| 2005/04/21 | 485 | 486 | 475 | 485 | 2,444,000 |
| 2005/04/20 | 495 | 501 | 490 | 490 | 1,242,000 |
| 2005/04/19 | 493 | 495 | 485 | 493 | 2,909,000 |
| 2005/04/18 | 495 | 497 | 488 | 492 | 2,200,000 |
| 2005/04/15 | 515 | 515 | 502 | 505 | 1,152,000 |
| 2005/04/14 | 510 | 516 | 509 | 516 | 1,732,000 |
| 2005/04/13 | 525 | 528 | 519 | 520 | 1,208,000 |
| 2005/04/12 | 527 | 527 | 518 | 521 | 1,621,000 |
| 2005/04/11 | 531 | 531 | 524 | 526 | 1,019,000 |
| 2005/04/08 | 534 | 535 | 526 | 529 | 2,518,000 |
| 2005/04/07 | 534 | 535 | 528 | 533 | 1,610,000 |
| 2005/04/06 | 534 | 537 | 531 | 534 | 1,636,000 |
| 2005/04/05 | 522 | 534 | 522 | 532 | 2,242,000 |
| 2005/04/04 | 522 | 526 | 521 | 524 | 1,287,000 |
| 2005/04/01 | 525 | 530 | 520 | 529 | 2,083,000 |
| 2005/03/31 | 525 | 526 | 519 | 524 | 2,654,000 |
| 2005/03/30 | 505 | 520 | 505 | 520 | 2,606,000 |
| 2005/03/29 | 529 | 529 | 509 | 515 | 1,899,000 |
| 2005/03/28 | 514 | 527 | 514 | 524 | 1,513,000 |
| 2005/03/25 | 521 | 523 | 517 | 523 | 2,066,000 |
| 2005/03/24 | 513 | 518 | 508 | 511 | 1,893,000 |
| 2005/03/23 | 521 | 521 | 506 | 510 | 2,502,000 |
| 2005/03/22 | 519 | 525 | 517 | 521 | 2,481,000 |
| 2005/03/18 | 510 | 515 | 509 | 514 | 1,422,000 |
| 2005/03/17 | 511 | 512 | 506 | 507 | 3,160,000 |
| 2005/03/16 | 513 | 519 | 510 | 515 | 1,956,000 |
| 2005/03/15 | 517 | 523 | 513 | 514 | 2,816,000 |
| 2005/03/14 | 529 | 529 | 521 | 522 | 1,858,000 |
| 2005/03/11 | 532 | 533 | 523 | 529 | 6,973,000 |
| 2005/03/10 | 525 | 527 | 522 | 522 | 2,010,000 |
| 2005/03/09 | 523 | 530 | 520 | 527 | 1,863,000 |
| 2005/03/08 | 524 | 525 | 521 | 522 | 1,836,000 |
| 2005/03/07 | 526 | 529 | 524 | 526 | 2,926,000 |
| 2005/03/04 | 518 | 527 | 514 | 525 | 6,064,000 |
| 2005/03/03 | 507 | 515 | 506 | 514 | 8,323,000 |
| 2005/03/02 | 490 | 496 | 489 | 495 | 2,626,000 |
| 2005/03/01 | 488 | 490 | 486 | 488 | 3,462,000 |
| 2005/02/28 | 493 | 495 | 487 | 488 | 4,872,000 |
| 2005/02/25 | 495 | 497 | 494 | 494 | 2,924,000 |
| 2005/02/24 | 498 | 500 | 492 | 499 | 2,393,000 |
| 2005/02/23 | 499 | 499 | 496 | 498 | 2,665,000 |
| 2005/02/22 | 503 | 505 | 500 | 502 | 3,559,000 |
| 2005/02/21 | 500 | 502 | 499 | 500 | 2,338,000 |
| 2005/02/18 | 500 | 503 | 497 | 503 | 2,821,000 |
| 2005/02/17 | 501 | 504 | 496 | 504 | 3,233,000 |
| 2005/02/16 | 496 | 501 | 495 | 500 | 3,979,000 |
| 2005/02/15 | 486 | 502 | 485 | 491 | 7,657,000 |
| 2005/02/14 | 504 | 516 | 504 | 516 | 5,017,000 |
| 2005/02/10 | 497 | 500 | 493 | 500 | 3,800,000 |
| 2005/02/09 | 493 | 498 | 491 | 496 | 3,809,000 |
| 2005/02/08 | 487 | 490 | 486 | 486 | 2,132,000 |
| 2005/02/07 | 490 | 492 | 488 | 489 | 2,239,000 |
| 2005/02/04 | 491 | 491 | 487 | 488 | 2,222,000 |
| 2005/02/03 | 502 | 505 | 491 | 491 | 4,017,000 |
| 2005/02/02 | 499 | 505 | 497 | 500 | 4,344,000 |
| 2005/02/01 | 489 | 491 | 487 | 489 | 1,413,000 |
| 2005/01/31 | 488 | 493 | 485 | 489 | 2,384,000 |
| 2005/01/28 | 488 | 490 | 487 | 490 | 2,032,000 |
| 2005/01/27 | 499 | 502 | 488 | 490 | 2,667,000 |
| 2005/01/26 | 501 | 510 | 501 | 504 | 2,312,000 |
| 2005/01/25 | 498 | 498 | 493 | 497 | 1,605,000 |
| 2005/01/24 | 496 | 498 | 494 | 494 | 2,125,000 |
| 2005/01/21 | 505 | 506 | 501 | 504 | 1,326,000 |
| 2005/01/20 | 506 | 511 | 506 | 508 | 1,183,000 |
| 2005/01/19 | 511 | 515 | 509 | 510 | 1,186,000 |
| 2005/01/18 | 518 | 521 | 509 | 511 | 1,563,000 |
| 2005/01/17 | 520 | 527 | 517 | 521 | 2,217,000 |
| 2005/01/14 | 521 | 528 | 512 | 524 | 3,412,000 |
| 2005/01/13 | 523 | 523 | 516 | 518 | 1,553,000 |
| 2005/01/12 | 520 | 528 | 517 | 523 | 3,339,000 |
| 2005/01/11 | 514 | 517 | 511 | 515 | 1,995,000 |
| 2005/01/07 | 515 | 519 | 513 | 515 | 2,089,000 |
| 2005/01/06 | 511 | 513 | 508 | 512 | 1,581,000 |
| 2005/01/05 | 510 | 514 | 508 | 510 | 2,439,000 |
| 2005/01/04 | 506 | 511 | 504 | 509 | 968,000 |