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 |
|---|---|---|---|---|---|
| 2006/12/29 | 610 | 612 | 609 | 611 | 1,418,000 |
| 2006/12/28 | 610 | 615 | 608 | 613 | 2,849,000 |
| 2006/12/27 | 609 | 614 | 608 | 611 | 1,812,000 |
| 2006/12/26 | 606 | 609 | 601 | 606 | 2,017,000 |
| 2006/12/25 | 617 | 617 | 606 | 606 | 2,624,000 |
| 2006/12/22 | 611 | 616 | 605 | 613 | 3,500,000 |
| 2006/12/21 | 597 | 608 | 596 | 603 | 3,138,000 |
| 2006/12/20 | 600 | 607 | 599 | 605 | 2,912,000 |
| 2006/12/19 | 601 | 604 | 596 | 598 | 4,172,000 |
| 2006/12/18 | 607 | 609 | 603 | 607 | 2,753,000 |
| 2006/12/15 | 609 | 612 | 604 | 606 | 3,113,000 |
| 2006/12/14 | 601 | 606 | 600 | 603 | 2,443,000 |
| 2006/12/13 | 603 | 605 | 599 | 603 | 1,637,000 |
| 2006/12/12 | 606 | 609 | 600 | 603 | 3,774,000 |
| 2006/12/11 | 609 | 610 | 602 | 606 | 6,402,000 |
| 2006/12/08 | 585 | 594 | 585 | 589 | 6,337,000 |
| 2006/12/07 | 584 | 588 | 582 | 584 | 2,515,000 |
| 2006/12/06 | 581 | 582 | 579 | 580 | 2,233,000 |
| 2006/12/05 | 590 | 591 | 579 | 580 | 4,021,000 |
| 2006/12/04 | 591 | 594 | 582 | 589 | 4,772,000 |
| 2006/12/01 | 602 | 605 | 591 | 595 | 3,356,000 |
| 2006/11/30 | 620 | 620 | 593 | 601 | 5,092,000 |
| 2006/11/29 | 584 | 596 | 582 | 595 | 4,281,000 |
| 2006/11/28 | 586 | 589 | 577 | 588 | 3,550,000 |
| 2006/11/27 | 590 | 594 | 585 | 591 | 4,671,000 |
| 2006/11/24 | 593 | 597 | 590 | 593 | 4,924,000 |
| 2006/11/22 | 597 | 606 | 595 | 604 | 2,423,000 |
| 2006/11/21 | 603 | 609 | 595 | 603 | 4,917,000 |
| 2006/11/20 | 615 | 621 | 599 | 601 | 7,104,000 |
| 2006/11/17 | 618 | 633 | 613 | 625 | 9,403,000 |
| 2006/11/16 | 600 | 615 | 599 | 606 | 4,055,000 |
| 2006/11/15 | 619 | 620 | 607 | 608 | 4,372,000 |
| 2006/11/14 | 615 | 622 | 614 | 620 | 4,049,000 |
| 2006/11/13 | 620 | 621 | 611 | 613 | 4,771,000 |
| 2006/11/10 | 618 | 626 | 615 | 617 | 6,353,000 |
| 2006/11/09 | 628 | 634 | 622 | 627 | 5,085,000 |
| 2006/11/08 | 635 | 649 | 628 | 633 | 8,205,000 |
| 2006/11/07 | 648 | 648 | 627 | 630 | 7,104,000 |
| 2006/11/06 | 624 | 637 | 622 | 632 | 8,771,000 |
| 2006/11/02 | 645 | 646 | 631 | 644 | 8,656,000 |
| 2006/11/01 | 660 | 663 | 648 | 651 | 9,015,000 |
| 2006/10/31 | 683 | 684 | 673 | 675 | 3,656,000 |
| 2006/10/30 | 681 | 685 | 673 | 676 | 4,486,000 |
| 2006/10/27 | 687 | 697 | 683 | 695 | 3,921,000 |
| 2006/10/26 | 688 | 689 | 682 | 683 | 3,208,000 |
| 2006/10/25 | 687 | 692 | 682 | 682 | 3,188,000 |
| 2006/10/24 | 683 | 687 | 681 | 684 | 2,921,000 |
| 2006/10/23 | 684 | 684 | 675 | 683 | 2,578,000 |
| 2006/10/20 | 674 | 682 | 674 | 680 | 4,181,000 |
| 2006/10/19 | 686 | 686 | 671 | 674 | 2,928,000 |
| 2006/10/18 | 676 | 679 | 670 | 679 | 2,302,000 |
| 2006/10/17 | 686 | 686 | 675 | 678 | 3,638,000 |
| 2006/10/16 | 696 | 699 | 687 | 689 | 3,350,000 |
| 2006/10/13 | 700 | 703 | 694 | 695 | 3,931,000 |
| 2006/10/12 | 696 | 699 | 692 | 699 | 2,950,000 |
| 2006/10/11 | 695 | 700 | 692 | 694 | 2,942,000 |
| 2006/10/10 | 682 | 704 | 682 | 689 | 4,474,000 |
| 2006/10/06 | 700 | 702 | 692 | 700 | 3,803,000 |
| 2006/10/05 | 688 | 701 | 686 | 697 | 5,523,000 |
| 2006/10/04 | 685 | 690 | 678 | 682 | 3,663,000 |
| 2006/10/03 | 685 | 686 | 679 | 684 | 3,245,000 |
| 2006/10/02 | 676 | 690 | 672 | 688 | 5,028,000 |
| 2006/09/29 | 668 | 677 | 666 | 672 | 6,538,000 |
| 2006/09/28 | 658 | 662 | 657 | 661 | 3,633,000 |
| 2006/09/27 | 657 | 663 | 656 | 659 | 2,500,000 |
| 2006/09/26 | 662 | 665 | 649 | 652 | 1,882,000 |
| 2006/09/25 | 657 | 658 | 652 | 657 | 3,196,000 |
| 2006/09/22 | 659 | 663 | 654 | 658 | 4,645,000 |
| 2006/09/21 | 669 | 676 | 666 | 669 | 3,258,000 |
| 2006/09/20 | 658 | 666 | 658 | 664 | 3,451,000 |
| 2006/09/19 | 662 | 672 | 657 | 664 | 3,070,000 |
| 2006/09/15 | 651 | 658 | 650 | 655 | 3,383,000 |
| 2006/09/14 | 651 | 659 | 647 | 657 | 4,626,000 |
| 2006/09/13 | 665 | 670 | 653 | 654 | 2,969,000 |
| 2006/09/12 | 662 | 667 | 655 | 659 | 1,912,000 |
| 2006/09/11 | 669 | 670 | 661 | 661 | 1,710,000 |
| 2006/09/08 | 661 | 675 | 661 | 670 | 4,554,000 |
| 2006/09/07 | 675 | 678 | 661 | 666 | 2,808,000 |
| 2006/09/06 | 684 | 688 | 677 | 683 | 1,731,000 |
| 2006/09/05 | 690 | 690 | 680 | 685 | 2,227,000 |
| 2006/09/04 | 684 | 688 | 680 | 684 | 1,469,000 |
| 2006/09/01 | 680 | 680 | 675 | 676 | 1,567,000 |
| 2006/08/31 | 669 | 683 | 669 | 679 | 2,230,000 |
| 2006/08/30 | 673 | 675 | 667 | 673 | 1,921,000 |
| 2006/08/29 | 668 | 675 | 666 | 670 | 1,881,000 |
| 2006/08/28 | 669 | 671 | 661 | 663 | 1,724,000 |
| 2006/08/25 | 673 | 673 | 664 | 668 | 3,066,000 |
| 2006/08/24 | 681 | 681 | 667 | 673 | 2,175,000 |
| 2006/08/23 | 680 | 687 | 675 | 685 | 3,980,000 |
| 2006/08/22 | 670 | 678 | 669 | 675 | 4,139,000 |
| 2006/08/21 | 690 | 690 | 668 | 669 | 4,205,000 |
| 2006/08/18 | 686 | 696 | 684 | 684 | 4,500,000 |
| 2006/08/17 | 699 | 704 | 697 | 699 | 2,301,000 |
| 2006/08/16 | 696 | 698 | 692 | 697 | 1,473,000 |
| 2006/08/15 | 695 | 699 | 689 | 695 | 1,456,000 |
| 2006/08/14 | 682 | 697 | 680 | 697 | 2,016,000 |
| 2006/08/11 | 689 | 689 | 678 | 681 | 2,177,000 |
| 2006/08/10 | 687 | 692 | 683 | 688 | 1,635,000 |
| 2006/08/09 | 677 | 692 | 671 | 692 | 3,588,000 |
| 2006/08/08 | 681 | 682 | 670 | 677 | 4,681,000 |
| 2006/08/07 | 700 | 703 | 675 | 675 | 2,778,000 |
| 2006/08/04 | 695 | 696 | 690 | 696 | 1,776,000 |
| 2006/08/03 | 681 | 695 | 679 | 692 | 3,514,000 |
| 2006/08/02 | 671 | 686 | 671 | 681 | 2,523,000 |
| 2006/08/01 | 698 | 700 | 676 | 681 | 5,694,000 |
| 2006/07/31 | 704 | 707 | 696 | 705 | 3,045,000 |
| 2006/07/28 | 693 | 703 | 687 | 694 | 4,535,000 |
| 2006/07/27 | 679 | 692 | 676 | 683 | 4,119,000 |
| 2006/07/26 | 675 | 688 | 672 | 678 | 4,471,000 |
| 2006/07/25 | 668 | 673 | 663 | 669 | 3,670,000 |
| 2006/07/24 | 650 | 665 | 648 | 660 | 4,039,000 |
| 2006/07/21 | 641 | 654 | 641 | 653 | 2,700,000 |
| 2006/07/20 | 650 | 656 | 647 | 651 | 2,721,000 |
| 2006/07/19 | 645 | 646 | 641 | 643 | 2,362,000 |
| 2006/07/18 | 648 | 649 | 636 | 636 | 3,173,000 |
| 2006/07/14 | 648 | 659 | 644 | 648 | 3,375,000 |
| 2006/07/13 | 658 | 661 | 651 | 652 | 4,894,000 |
| 2006/07/12 | 668 | 670 | 651 | 657 | 3,046,000 |
| 2006/07/11 | 659 | 668 | 658 | 664 | 3,156,000 |
| 2006/07/10 | 650 | 670 | 647 | 668 | 4,976,000 |
| 2006/07/07 | 647 | 664 | 642 | 660 | 6,615,000 |
| 2006/07/06 | 642 | 645 | 629 | 629 | 6,273,000 |
| 2006/07/05 | 658 | 658 | 641 | 648 | 4,453,000 |
| 2006/07/04 | 661 | 663 | 656 | 658 | 3,622,000 |
| 2006/07/03 | 669 | 674 | 659 | 660 | 3,621,000 |
| 2006/06/30 | 670 | 673 | 666 | 669 | 3,575,000 |
| 2006/06/29 | 657 | 664 | 654 | 655 | 1,914,000 |
| 2006/06/28 | 653 | 663 | 647 | 656 | 3,637,000 |
| 2006/06/27 | 677 | 677 | 667 | 673 | 2,005,000 |
| 2006/06/26 | 666 | 676 | 663 | 671 | 2,246,000 |
| 2006/06/23 | 664 | 669 | 657 | 665 | 2,131,000 |
| 2006/06/22 | 665 | 678 | 663 | 677 | 2,193,000 |
| 2006/06/21 | 657 | 669 | 644 | 655 | 2,703,000 |
| 2006/06/20 | 667 | 674 | 658 | 664 | 3,085,000 |
| 2006/06/19 | 646 | 668 | 646 | 662 | 2,454,000 |
| 2006/06/16 | 653 | 665 | 648 | 652 | 2,467,000 |
| 2006/06/15 | 636 | 645 | 635 | 643 | 3,255,000 |
| 2006/06/14 | 608 | 635 | 605 | 627 | 4,397,000 |
| 2006/06/13 | 622 | 626 | 603 | 608 | 4,303,000 |
| 2006/06/12 | 631 | 639 | 618 | 637 | 2,318,000 |
| 2006/06/09 | 622 | 638 | 613 | 630 | 6,638,000 |
| 2006/06/08 | 638 | 640 | 621 | 628 | 3,997,000 |
| 2006/06/07 | 657 | 658 | 639 | 642 | 4,837,000 |
| 2006/06/06 | 657 | 665 | 652 | 657 | 4,688,000 |
| 2006/06/05 | 668 | 669 | 661 | 663 | 5,159,000 |
| 2006/06/02 | 660 | 666 | 646 | 663 | 7,127,000 |
| 2006/06/01 | 666 | 673 | 654 | 655 | 3,314,000 |
| 2006/05/31 | 670 | 670 | 656 | 665 | 3,570,000 |
| 2006/05/30 | 679 | 682 | 673 | 680 | 3,872,000 |
| 2006/05/29 | 683 | 683 | 671 | 673 | 3,397,000 |
| 2006/05/26 | 671 | 683 | 670 | 676 | 3,576,000 |
| 2006/05/25 | 699 | 699 | 664 | 671 | 5,563,000 |
| 2006/05/24 | 680 | 681 | 664 | 679 | 7,475,000 |
| 2006/05/23 | 665 | 669 | 651 | 654 | 3,714,000 |
| 2006/05/22 | 673 | 686 | 667 | 670 | 4,951,000 |
| 2006/05/19 | 663 | 674 | 658 | 665 | 4,144,000 |
| 2006/05/18 | 660 | 665 | 656 | 662 | 4,020,000 |
| 2006/05/17 | 680 | 688 | 663 | 674 | 3,843,000 |
| 2006/05/16 | 680 | 690 | 675 | 679 | 5,205,000 |
| 2006/05/15 | 678 | 685 | 664 | 674 | 5,639,000 |
| 2006/05/12 | 701 | 704 | 675 | 688 | 7,028,000 |
| 2006/05/11 | 709 | 713 | 696 | 704 | 6,200,000 |
| 2006/05/10 | 720 | 734 | 707 | 711 | 6,433,000 |
| 2006/05/09 | 732 | 734 | 724 | 725 | 3,406,000 |
| 2006/05/08 | 736 | 739 | 723 | 732 | 4,718,000 |
| 2006/05/02 | 710 | 729 | 709 | 723 | 3,448,000 |
| 2006/05/01 | 711 | 718 | 710 | 712 | 4,277,000 |
| 2006/04/28 | 731 | 731 | 708 | 712 | 3,665,000 |
| 2006/04/27 | 721 | 738 | 721 | 732 | 3,932,000 |
| 2006/04/26 | 710 | 725 | 709 | 716 | 4,364,000 |
| 2006/04/25 | 710 | 717 | 695 | 707 | 4,517,000 |
| 2006/04/24 | 742 | 742 | 720 | 723 | 3,895,000 |
| 2006/04/21 | 732 | 747 | 730 | 742 | 5,400,000 |
| 2006/04/20 | 737 | 737 | 728 | 732 | 3,868,000 |
| 2006/04/19 | 737 | 743 | 729 | 738 | 5,637,000 |
| 2006/04/18 | 730 | 734 | 723 | 729 | 4,962,000 |
| 2006/04/17 | 724 | 742 | 717 | 729 | 8,602,000 |
| 2006/04/14 | 713 | 726 | 704 | 723 | 7,557,000 |
| 2006/04/13 | 711 | 712 | 701 | 704 | 2,928,000 |
| 2006/04/12 | 710 | 714 | 705 | 708 | 6,154,000 |
| 2006/04/11 | 694 | 716 | 690 | 714 | 8,003,000 |
| 2006/04/10 | 694 | 694 | 689 | 692 | 1,757,000 |
| 2006/04/07 | 691 | 694 | 684 | 694 | 2,390,000 |
| 2006/04/06 | 688 | 693 | 687 | 690 | 3,346,000 |
| 2006/04/05 | 694 | 699 | 684 | 688 | 2,245,000 |
| 2006/04/04 | 700 | 700 | 692 | 698 | 2,440,000 |
| 2006/04/03 | 688 | 706 | 685 | 700 | 4,429,000 |
| 2006/03/31 | 703 | 703 | 688 | 692 | 2,358,000 |
| 2006/03/30 | 701 | 704 | 699 | 701 | 2,658,000 |
| 2006/03/29 | 695 | 701 | 693 | 698 | 3,559,000 |
| 2006/03/28 | 690 | 700 | 688 | 700 | 2,376,000 |
| 2006/03/27 | 695 | 699 | 689 | 699 | 2,839,000 |
| 2006/03/24 | 691 | 694 | 682 | 686 | 2,060,000 |
| 2006/03/23 | 691 | 699 | 688 | 691 | 3,384,000 |
| 2006/03/22 | 694 | 694 | 684 | 689 | 3,112,000 |
| 2006/03/20 | 676 | 688 | 676 | 685 | 4,066,000 |
| 2006/03/17 | 675 | 684 | 670 | 681 | 3,209,000 |
| 2006/03/16 | 682 | 687 | 671 | 677 | 3,019,000 |
| 2006/03/15 | 691 | 694 | 684 | 685 | 5,133,000 |
| 2006/03/14 | 683 | 704 | 681 | 699 | 20,560,000 |
| 2006/03/13 | 672 | 675 | 658 | 673 | 13,545,000 |
| 2006/03/10 | 636 | 639 | 630 | 632 | 5,859,000 |
| 2006/03/09 | 626 | 638 | 626 | 635 | 3,097,000 |
| 2006/03/08 | 631 | 639 | 622 | 636 | 5,753,000 |
| 2006/03/07 | 623 | 634 | 621 | 621 | 2,937,000 |
| 2006/03/06 | 629 | 631 | 614 | 631 | 2,781,000 |
| 2006/03/03 | 625 | 628 | 617 | 623 | 3,492,000 |
| 2006/03/02 | 618 | 632 | 617 | 622 | 3,056,000 |
| 2006/03/01 | 619 | 625 | 611 | 612 | 3,640,000 |
| 2006/02/28 | 628 | 630 | 615 | 630 | 3,793,000 |
| 2006/02/27 | 615 | 631 | 613 | 623 | 5,870,000 |
| 2006/02/24 | 630 | 632 | 608 | 617 | 10,588,000 |
| 2006/02/23 | 632 | 644 | 631 | 641 | 5,083,000 |
| 2006/02/22 | 647 | 651 | 630 | 633 | 4,992,000 |
| 2006/02/21 | 638 | 647 | 630 | 646 | 4,519,000 |
| 2006/02/20 | 626 | 645 | 623 | 626 | 4,779,000 |
| 2006/02/17 | 638 | 649 | 636 | 636 | 4,395,000 |
| 2006/02/16 | 631 | 643 | 631 | 639 | 3,825,000 |
| 2006/02/15 | 644 | 647 | 635 | 638 | 3,184,000 |
| 2006/02/14 | 643 | 650 | 631 | 644 | 3,986,000 |
| 2006/02/13 | 642 | 654 | 638 | 645 | 9,839,000 |
| 2006/02/10 | 640 | 643 | 632 | 641 | 5,781,000 |
| 2006/02/09 | 630 | 640 | 628 | 635 | 8,220,000 |
| 2006/02/08 | 622 | 633 | 620 | 620 | 4,962,000 |
| 2006/02/07 | 635 | 635 | 621 | 624 | 6,226,000 |
| 2006/02/06 | 613 | 639 | 605 | 639 | 11,003,000 |
| 2006/02/03 | 599 | 599 | 593 | 595 | 1,616,000 |
| 2006/02/02 | 606 | 609 | 596 | 599 | 3,593,000 |
| 2006/02/01 | 610 | 612 | 603 | 605 | 2,594,000 |
| 2006/01/31 | 614 | 617 | 610 | 613 | 2,232,000 |
| 2006/01/30 | 621 | 621 | 611 | 614 | 3,918,000 |
| 2006/01/27 | 603 | 611 | 600 | 611 | 2,335,000 |
| 2006/01/26 | 593 | 598 | 591 | 598 | 1,985,000 |
| 2006/01/25 | 595 | 596 | 587 | 588 | 3,384,000 |
| 2006/01/24 | 585 | 594 | 584 | 591 | 2,076,000 |
| 2006/01/23 | 594 | 598 | 580 | 580 | 4,809,000 |
| 2006/01/20 | 612 | 614 | 603 | 604 | 3,959,000 |
| 2006/01/19 | 600 | 613 | 596 | 608 | 3,366,000 |
| 2006/01/18 | 600 | 617 | 586 | 593 | 5,548,000 |
| 2006/01/17 | 619 | 638 | 617 | 617 | 4,030,000 |
| 2006/01/16 | 622 | 627 | 618 | 623 | 2,732,000 |
| 2006/01/13 | 637 | 637 | 619 | 622 | 5,464,000 |
| 2006/01/12 | 631 | 637 | 628 | 634 | 2,274,000 |
| 2006/01/11 | 625 | 633 | 622 | 629 | 3,704,000 |
| 2006/01/10 | 642 | 643 | 625 | 625 | 6,087,000 |
| 2006/01/06 | 644 | 646 | 641 | 642 | 2,726,000 |
| 2006/01/05 | 649 | 649 | 642 | 644 | 2,960,000 |
| 2006/01/04 | 644 | 649 | 641 | 648 | 1,625,000 |