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 |
|---|---|---|---|---|---|
| 2008/12/30 | 239 | 242 | 236 | 239 | 1,153,000 |
| 2008/12/29 | 238 | 243 | 235 | 243 | 1,784,000 |
| 2008/12/26 | 237 | 239 | 235 | 239 | 1,507,000 |
| 2008/12/25 | 238 | 241 | 235 | 236 | 1,670,000 |
| 2008/12/24 | 227 | 233 | 225 | 228 | 2,299,000 |
| 2008/12/22 | 230 | 245 | 229 | 237 | 3,389,000 |
| 2008/12/19 | 234 | 239 | 228 | 229 | 3,568,000 |
| 2008/12/18 | 223 | 239 | 223 | 232 | 5,055,000 |
| 2008/12/17 | 253 | 254 | 229 | 238 | 4,801,000 |
| 2008/12/16 | 251 | 254 | 245 | 248 | 3,485,000 |
| 2008/12/15 | 248 | 256 | 246 | 253 | 4,732,000 |
| 2008/12/12 | 256 | 263 | 238 | 239 | 7,880,000 |
| 2008/12/11 | 267 | 276 | 265 | 271 | 3,660,000 |
| 2008/12/10 | 258 | 278 | 258 | 276 | 2,914,000 |
| 2008/12/09 | 259 | 270 | 256 | 259 | 3,899,000 |
| 2008/12/08 | 250 | 256 | 245 | 255 | 3,841,000 |
| 2008/12/05 | 253 | 255 | 243 | 245 | 3,797,000 |
| 2008/12/04 | 256 | 261 | 241 | 244 | 3,694,000 |
| 2008/12/03 | 262 | 265 | 253 | 255 | 4,241,000 |
| 2008/12/02 | 264 | 267 | 257 | 257 | 4,425,000 |
| 2008/12/01 | 285 | 287 | 281 | 283 | 1,986,000 |
| 2008/11/28 | 291 | 297 | 281 | 287 | 5,055,000 |
| 2008/11/27 | 315 | 324 | 284 | 287 | 9,087,000 |
| 2008/11/26 | 313 | 326 | 305 | 320 | 6,653,000 |
| 2008/11/25 | 329 | 329 | 306 | 318 | 7,132,000 |
| 2008/11/21 | 270 | 292 | 265 | 289 | 5,777,000 |
| 2008/11/20 | 280 | 288 | 275 | 275 | 4,212,000 |
| 2008/11/19 | 301 | 307 | 288 | 294 | 3,039,000 |
| 2008/11/18 | 298 | 308 | 296 | 303 | 3,033,000 |
| 2008/11/17 | 291 | 314 | 291 | 307 | 3,904,000 |
| 2008/11/14 | 316 | 319 | 298 | 300 | 5,788,000 |
| 2008/11/13 | 290 | 305 | 286 | 297 | 5,584,000 |
| 2008/11/12 | 299 | 314 | 299 | 300 | 4,348,000 |
| 2008/11/11 | 312 | 316 | 301 | 306 | 5,544,000 |
| 2008/11/10 | 319 | 332 | 318 | 329 | 3,844,000 |
| 2008/11/07 | 302 | 326 | 301 | 308 | 7,420,000 |
| 2008/11/06 | 362 | 367 | 324 | 334 | 7,912,000 |
| 2008/11/05 | 373 | 387 | 360 | 387 | 5,686,000 |
| 2008/11/04 | 371 | 378 | 334 | 355 | 7,467,000 |
| 2008/10/31 | 369 | 374 | 331 | 336 | 6,477,000 |
| 2008/10/30 | 336 | 373 | 328 | 369 | 6,775,000 |
| 2008/10/29 | 343 | 343 | 309 | 333 | 9,023,000 |
| 2008/10/28 | 270 | 299 | 269 | 298 | 9,676,000 |
| 2008/10/27 | 321 | 321 | 262 | 262 | 8,150,000 |
| 2008/10/24 | 346 | 347 | 304 | 320 | 10,177,000 |
| 2008/10/23 | 326 | 353 | 299 | 345 | 15,257,000 |
| 2008/10/22 | 409 | 409 | 375 | 375 | 6,573,000 |
| 2008/10/21 | 420 | 434 | 417 | 434 | 3,340,000 |
| 2008/10/20 | 406 | 425 | 401 | 410 | 5,297,000 |
| 2008/10/17 | 406 | 416 | 386 | 401 | 4,599,000 |
| 2008/10/16 | 395 | 406 | 388 | 394 | 5,110,000 |
| 2008/10/15 | 432 | 457 | 428 | 450 | 6,673,000 |
| 2008/10/14 | 434 | 448 | 425 | 446 | 7,441,000 |
| 2008/10/10 | 374 | 396 | 368 | 374 | 10,391,000 |
| 2008/10/09 | 394 | 432 | 388 | 424 | 7,754,000 |
| 2008/10/08 | 423 | 434 | 393 | 399 | 9,439,000 |
| 2008/10/07 | 445 | 462 | 436 | 448 | 9,712,000 |
| 2008/10/06 | 476 | 476 | 461 | 465 | 7,250,000 |
| 2008/10/03 | 506 | 507 | 482 | 486 | 8,482,000 |
| 2008/10/02 | 536 | 536 | 511 | 516 | 7,833,000 |
| 2008/10/01 | 537 | 545 | 530 | 536 | 8,030,000 |
| 2008/09/30 | 492 | 535 | 491 | 521 | 8,503,000 |
| 2008/09/29 | 567 | 568 | 535 | 537 | 4,794,000 |
| 2008/09/26 | 571 | 571 | 557 | 568 | 4,849,000 |
| 2008/09/25 | 581 | 585 | 560 | 581 | 5,731,000 |
| 2008/09/24 | 593 | 604 | 581 | 599 | 4,959,000 |
| 2008/09/22 | 621 | 627 | 601 | 607 | 4,764,000 |
| 2008/09/19 | 577 | 611 | 577 | 601 | 9,005,000 |
| 2008/09/18 | 542 | 566 | 532 | 557 | 7,033,000 |
| 2008/09/17 | 581 | 582 | 556 | 562 | 4,549,000 |
| 2008/09/16 | 547 | 564 | 543 | 558 | 7,286,000 |
| 2008/09/12 | 605 | 610 | 573 | 577 | 9,001,000 |
| 2008/09/11 | 605 | 616 | 597 | 600 | 5,725,000 |
| 2008/09/10 | 584 | 617 | 584 | 609 | 6,290,000 |
| 2008/09/09 | 614 | 615 | 600 | 603 | 4,790,000 |
| 2008/09/08 | 612 | 620 | 604 | 620 | 5,799,000 |
| 2008/09/05 | 605 | 609 | 598 | 605 | 6,576,000 |
| 2008/09/04 | 612 | 626 | 610 | 620 | 7,405,000 |
| 2008/09/03 | 605 | 623 | 602 | 615 | 6,003,000 |
| 2008/09/02 | 603 | 617 | 594 | 601 | 3,366,000 |
| 2008/09/01 | 612 | 618 | 607 | 609 | 3,450,000 |
| 2008/08/29 | 619 | 635 | 616 | 630 | 11,016,000 |
| 2008/08/28 | 616 | 620 | 609 | 609 | 6,074,000 |
| 2008/08/27 | 603 | 604 | 591 | 596 | 3,874,000 |
| 2008/08/26 | 578 | 608 | 576 | 605 | 6,043,000 |
| 2008/08/25 | 584 | 599 | 582 | 588 | 4,947,000 |
| 2008/08/22 | 569 | 577 | 565 | 570 | 4,841,000 |
| 2008/08/21 | 598 | 598 | 568 | 572 | 6,594,000 |
| 2008/08/20 | 586 | 603 | 585 | 591 | 5,512,000 |
| 2008/08/19 | 608 | 608 | 588 | 594 | 4,069,000 |
| 2008/08/18 | 616 | 625 | 605 | 608 | 5,047,000 |
| 2008/08/15 | 610 | 623 | 608 | 623 | 4,898,000 |
| 2008/08/14 | 595 | 617 | 594 | 603 | 4,394,000 |
| 2008/08/13 | 603 | 607 | 593 | 602 | 6,068,000 |
| 2008/08/12 | 618 | 622 | 604 | 607 | 4,939,000 |
| 2008/08/11 | 599 | 622 | 597 | 622 | 8,928,000 |
| 2008/08/08 | 582 | 593 | 578 | 582 | 6,938,000 |
| 2008/08/07 | 588 | 609 | 582 | 597 | 13,612,000 |
| 2008/08/06 | 565 | 576 | 556 | 572 | 7,484,000 |
| 2008/08/05 | 521 | 545 | 516 | 535 | 6,764,000 |
| 2008/08/04 | 571 | 583 | 529 | 536 | 9,459,000 |
| 2008/08/01 | 589 | 598 | 575 | 578 | 7,165,000 |
| 2008/07/31 | 590 | 595 | 569 | 582 | 4,938,000 |
| 2008/07/30 | 582 | 599 | 580 | 592 | 4,733,000 |
| 2008/07/29 | 580 | 580 | 563 | 573 | 3,615,000 |
| 2008/07/28 | 583 | 598 | 581 | 589 | 4,180,000 |
| 2008/07/25 | 600 | 605 | 594 | 597 | 4,698,000 |
| 2008/07/24 | 591 | 603 | 587 | 602 | 6,612,000 |
| 2008/07/23 | 587 | 596 | 586 | 588 | 3,708,000 |
| 2008/07/22 | 564 | 577 | 559 | 577 | 3,609,000 |
| 2008/07/18 | 560 | 565 | 554 | 559 | 5,538,000 |
| 2008/07/17 | 559 | 562 | 551 | 559 | 6,730,000 |
| 2008/07/16 | 565 | 574 | 548 | 549 | 6,323,000 |
| 2008/07/15 | 554 | 561 | 544 | 558 | 6,185,000 |
| 2008/07/14 | 570 | 580 | 549 | 552 | 6,820,000 |
| 2008/07/11 | 570 | 588 | 561 | 579 | 7,886,000 |
| 2008/07/10 | 553 | 571 | 553 | 564 | 4,466,000 |
| 2008/07/09 | 570 | 575 | 555 | 560 | 5,752,000 |
| 2008/07/08 | 564 | 567 | 554 | 558 | 6,213,000 |
| 2008/07/07 | 560 | 567 | 554 | 563 | 4,802,000 |
| 2008/07/04 | 556 | 566 | 553 | 560 | 6,224,000 |
| 2008/07/03 | 544 | 569 | 534 | 563 | 13,297,000 |
| 2008/07/02 | 543 | 544 | 528 | 534 | 5,971,000 |
| 2008/07/01 | 519 | 536 | 519 | 533 | 5,679,000 |
| 2008/06/30 | 552 | 552 | 518 | 520 | 9,595,000 |
| 2008/06/27 | 544 | 554 | 532 | 545 | 8,276,000 |
| 2008/06/26 | 565 | 565 | 557 | 560 | 3,691,000 |
| 2008/06/25 | 564 | 565 | 551 | 559 | 7,335,000 |
| 2008/06/24 | 560 | 578 | 554 | 576 | 5,068,000 |
| 2008/06/23 | 551 | 561 | 545 | 557 | 6,073,000 |
| 2008/06/20 | 575 | 580 | 561 | 565 | 6,443,000 |
| 2008/06/19 | 577 | 578 | 560 | 568 | 7,322,000 |
| 2008/06/18 | 577 | 589 | 574 | 584 | 5,687,000 |
| 2008/06/17 | 580 | 597 | 579 | 583 | 6,690,000 |
| 2008/06/16 | 566 | 575 | 562 | 574 | 5,789,000 |
| 2008/06/13 | 573 | 582 | 562 | 570 | 13,160,000 |
| 2008/06/12 | 580 | 610 | 573 | 579 | 24,613,000 |
| 2008/06/11 | 554 | 594 | 554 | 581 | 20,716,000 |
| 2008/06/10 | 535 | 553 | 532 | 534 | 5,835,000 |
| 2008/06/09 | 530 | 544 | 518 | 526 | 8,349,000 |
| 2008/06/06 | 532 | 549 | 531 | 540 | 9,535,000 |
| 2008/06/05 | 509 | 510 | 497 | 507 | 3,427,000 |
| 2008/06/04 | 487 | 513 | 487 | 513 | 5,912,000 |
| 2008/06/03 | 491 | 494 | 480 | 485 | 5,016,000 |
| 2008/06/02 | 500 | 501 | 486 | 501 | 5,882,000 |
| 2008/05/30 | 482 | 496 | 480 | 494 | 11,446,000 |
| 2008/05/29 | 470 | 477 | 465 | 474 | 4,469,000 |
| 2008/05/28 | 473 | 480 | 462 | 462 | 3,109,000 |
| 2008/05/27 | 459 | 470 | 459 | 468 | 2,584,000 |
| 2008/05/26 | 466 | 466 | 450 | 456 | 3,067,000 |
| 2008/05/23 | 469 | 476 | 467 | 468 | 2,646,000 |
| 2008/05/22 | 454 | 463 | 447 | 462 | 2,261,000 |
| 2008/05/21 | 467 | 470 | 456 | 462 | 3,599,000 |
| 2008/05/20 | 467 | 473 | 462 | 469 | 3,028,000 |
| 2008/05/19 | 479 | 479 | 471 | 476 | 2,039,000 |
| 2008/05/16 | 482 | 487 | 476 | 479 | 1,812,000 |
| 2008/05/15 | 472 | 490 | 471 | 477 | 4,142,000 |
| 2008/05/14 | 463 | 471 | 456 | 469 | 4,818,000 |
| 2008/05/13 | 451 | 460 | 444 | 454 | 4,306,000 |
| 2008/05/12 | 443 | 449 | 441 | 446 | 1,892,000 |
| 2008/05/09 | 460 | 461 | 446 | 447 | 2,817,000 |
| 2008/05/08 | 472 | 472 | 462 | 462 | 2,735,000 |
| 2008/05/07 | 464 | 479 | 464 | 472 | 5,409,000 |
| 2008/05/02 | 451 | 462 | 449 | 459 | 3,946,000 |
| 2008/05/01 | 445 | 449 | 440 | 444 | 3,009,000 |
| 2008/04/30 | 441 | 461 | 434 | 446 | 8,566,000 |
| 2008/04/28 | 452 | 465 | 452 | 463 | 4,797,000 |
| 2008/04/25 | 443 | 456 | 442 | 451 | 3,604,000 |
| 2008/04/24 | 443 | 449 | 437 | 438 | 3,415,000 |
| 2008/04/23 | 445 | 454 | 435 | 445 | 5,092,000 |
| 2008/04/22 | 455 | 458 | 447 | 451 | 4,496,000 |
| 2008/04/21 | 464 | 468 | 460 | 465 | 3,414,000 |
| 2008/04/18 | 451 | 464 | 450 | 460 | 4,257,000 |
| 2008/04/17 | 438 | 461 | 436 | 452 | 8,179,000 |
| 2008/04/16 | 431 | 437 | 428 | 434 | 2,079,000 |
| 2008/04/15 | 425 | 429 | 420 | 429 | 3,312,000 |
| 2008/04/14 | 428 | 435 | 420 | 423 | 8,197,000 |
| 2008/04/11 | 444 | 448 | 432 | 443 | 15,497,000 |
| 2008/04/10 | 410 | 410 | 398 | 399 | 3,870,000 |
| 2008/04/09 | 420 | 423 | 410 | 412 | 3,374,000 |
| 2008/04/08 | 414 | 420 | 412 | 413 | 2,209,000 |
| 2008/04/07 | 415 | 419 | 405 | 418 | 2,916,000 |
| 2008/04/04 | 421 | 424 | 416 | 419 | 5,819,000 |
| 2008/04/03 | 419 | 433 | 412 | 431 | 10,784,000 |
| 2008/04/02 | 446 | 450 | 430 | 438 | 10,946,000 |
| 2008/04/01 | 419 | 424 | 410 | 411 | 5,114,000 |
| 2008/03/31 | 430 | 430 | 412 | 417 | 3,657,000 |
| 2008/03/28 | 429 | 435 | 418 | 433 | 3,264,000 |
| 2008/03/27 | 431 | 437 | 425 | 428 | 2,830,000 |
| 2008/03/26 | 433 | 437 | 427 | 430 | 3,231,000 |
| 2008/03/25 | 438 | 446 | 436 | 439 | 3,801,000 |
| 2008/03/24 | 421 | 430 | 421 | 428 | 1,528,000 |
| 2008/03/21 | 415 | 424 | 411 | 423 | 2,340,000 |
| 2008/03/19 | 419 | 425 | 408 | 414 | 6,015,000 |
| 2008/03/18 | 378 | 403 | 376 | 402 | 7,221,000 |
| 2008/03/17 | 395 | 395 | 377 | 379 | 7,148,000 |
| 2008/03/14 | 427 | 430 | 395 | 399 | 10,193,000 |
| 2008/03/13 | 426 | 428 | 409 | 417 | 6,624,000 |
| 2008/03/12 | 439 | 439 | 422 | 422 | 7,271,000 |
| 2008/03/11 | 399 | 415 | 397 | 414 | 5,294,000 |
| 2008/03/10 | 401 | 407 | 395 | 398 | 4,372,000 |
| 2008/03/07 | 420 | 420 | 406 | 408 | 4,559,000 |
| 2008/03/06 | 427 | 437 | 421 | 429 | 3,062,000 |
| 2008/03/05 | 422 | 429 | 417 | 422 | 3,901,000 |
| 2008/03/04 | 431 | 433 | 418 | 421 | 5,510,000 |
| 2008/03/03 | 432 | 439 | 430 | 433 | 4,641,000 |
| 2008/02/29 | 469 | 470 | 457 | 462 | 4,933,000 |
| 2008/02/28 | 481 | 483 | 471 | 481 | 2,485,000 |
| 2008/02/27 | 485 | 490 | 480 | 486 | 2,698,000 |
| 2008/02/26 | 480 | 488 | 476 | 476 | 4,690,000 |
| 2008/02/25 | 460 | 473 | 456 | 471 | 4,219,000 |
| 2008/02/22 | 450 | 451 | 445 | 447 | 6,645,000 |
| 2008/02/21 | 458 | 463 | 453 | 460 | 4,022,000 |
| 2008/02/20 | 464 | 465 | 448 | 450 | 3,821,000 |
| 2008/02/19 | 465 | 470 | 459 | 464 | 2,220,000 |
| 2008/02/18 | 451 | 465 | 451 | 461 | 2,261,000 |
| 2008/02/15 | 457 | 459 | 441 | 451 | 4,169,000 |
| 2008/02/14 | 447 | 456 | 443 | 454 | 5,231,000 |
| 2008/02/13 | 429 | 434 | 424 | 427 | 4,376,000 |
| 2008/02/12 | 427 | 433 | 426 | 428 | 4,749,000 |
| 2008/02/08 | 421 | 433 | 415 | 423 | 5,924,000 |
| 2008/02/07 | 418 | 426 | 412 | 425 | 5,421,000 |
| 2008/02/06 | 435 | 435 | 411 | 417 | 7,140,000 |
| 2008/02/05 | 423 | 456 | 421 | 440 | 7,973,000 |
| 2008/02/04 | 448 | 448 | 428 | 438 | 3,116,000 |
| 2008/02/01 | 430 | 436 | 423 | 434 | 3,523,000 |
| 2008/01/31 | 410 | 425 | 410 | 425 | 4,485,000 |
| 2008/01/30 | 417 | 425 | 408 | 418 | 5,111,000 |
| 2008/01/29 | 422 | 422 | 403 | 413 | 8,770,000 |
| 2008/01/28 | 444 | 444 | 417 | 420 | 4,375,000 |
| 2008/01/25 | 422 | 443 | 418 | 443 | 4,308,000 |
| 2008/01/24 | 416 | 424 | 410 | 412 | 3,980,000 |
| 2008/01/23 | 426 | 431 | 408 | 408 | 9,399,000 |
| 2008/01/22 | 395 | 406 | 395 | 396 | 3,703,000 |
| 2008/01/21 | 426 | 429 | 418 | 419 | 3,634,000 |
| 2008/01/18 | 430 | 443 | 421 | 439 | 6,323,000 |
| 2008/01/17 | 434 | 452 | 434 | 444 | 6,063,000 |
| 2008/01/16 | 436 | 451 | 426 | 428 | 5,678,000 |
| 2008/01/15 | 471 | 477 | 452 | 456 | 4,285,000 |
| 2008/01/11 | 470 | 478 | 463 | 469 | 4,866,000 |
| 2008/01/10 | 479 | 482 | 466 | 467 | 4,178,000 |
| 2008/01/09 | 476 | 485 | 471 | 482 | 2,717,000 |
| 2008/01/08 | 484 | 486 | 478 | 485 | 3,117,000 |
| 2008/01/07 | 489 | 493 | 484 | 487 | 3,194,000 |
| 2008/01/04 | 522 | 523 | 484 | 489 | 2,362,000 |