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 |
|---|---|---|---|---|---|
| 2009/12/30 | 440 | 455 | 435 | 450 | 8,878,000 |
| 2009/12/29 | 431 | 438 | 431 | 434 | 4,047,000 |
| 2009/12/28 | 428 | 436 | 425 | 433 | 3,805,000 |
| 2009/12/25 | 431 | 431 | 423 | 426 | 2,228,000 |
| 2009/12/24 | 429 | 432 | 426 | 430 | 4,725,000 |
| 2009/12/22 | 411 | 422 | 409 | 422 | 4,513,000 |
| 2009/12/21 | 409 | 411 | 405 | 406 | 2,199,000 |
| 2009/12/18 | 401 | 409 | 395 | 408 | 3,821,000 |
| 2009/12/17 | 409 | 415 | 400 | 403 | 5,003,000 |
| 2009/12/16 | 404 | 408 | 399 | 405 | 4,297,000 |
| 2009/12/15 | 394 | 402 | 389 | 400 | 6,217,000 |
| 2009/12/14 | 389 | 390 | 382 | 389 | 2,761,000 |
| 2009/12/11 | 384 | 391 | 380 | 386 | 7,980,000 |
| 2009/12/10 | 384 | 390 | 373 | 377 | 5,586,000 |
| 2009/12/09 | 395 | 395 | 383 | 384 | 5,542,000 |
| 2009/12/08 | 391 | 402 | 391 | 401 | 4,001,000 |
| 2009/12/07 | 409 | 413 | 399 | 401 | 10,059,000 |
| 2009/12/04 | 393 | 396 | 386 | 394 | 5,786,000 |
| 2009/12/03 | 374 | 394 | 373 | 391 | 10,715,000 |
| 2009/12/02 | 356 | 370 | 355 | 369 | 5,881,000 |
| 2009/12/01 | 335 | 366 | 335 | 365 | 7,842,000 |
| 2009/11/30 | 345 | 347 | 338 | 343 | 8,475,000 |
| 2009/11/27 | 346 | 346 | 335 | 341 | 6,202,000 |
| 2009/11/26 | 349 | 360 | 347 | 356 | 7,623,000 |
| 2009/11/25 | 345 | 356 | 344 | 356 | 9,331,000 |
| 2009/11/24 | 340 | 343 | 336 | 338 | 5,548,000 |
| 2009/11/20 | 321 | 343 | 321 | 342 | 9,264,000 |
| 2009/11/19 | 344 | 345 | 321 | 326 | 6,629,000 |
| 2009/11/18 | 348 | 352 | 341 | 343 | 5,110,000 |
| 2009/11/17 | 352 | 355 | 348 | 353 | 5,253,000 |
| 2009/11/16 | 353 | 354 | 344 | 346 | 3,443,000 |
| 2009/11/13 | 352 | 356 | 348 | 353 | 4,453,000 |
| 2009/11/12 | 357 | 369 | 354 | 357 | 9,783,000 |
| 2009/11/11 | 350 | 352 | 341 | 342 | 3,801,000 |
| 2009/11/10 | 348 | 354 | 345 | 351 | 3,589,000 |
| 2009/11/09 | 353 | 355 | 346 | 349 | 2,532,000 |
| 2009/11/06 | 353 | 358 | 350 | 355 | 4,895,000 |
| 2009/11/05 | 352 | 360 | 342 | 343 | 5,308,000 |
| 2009/11/04 | 349 | 356 | 345 | 356 | 3,950,000 |
| 2009/11/02 | 349 | 352 | 340 | 345 | 8,395,000 |
| 2009/10/30 | 368 | 369 | 361 | 364 | 3,984,000 |
| 2009/10/29 | 359 | 367 | 358 | 366 | 4,054,000 |
| 2009/10/28 | 370 | 374 | 366 | 368 | 3,256,000 |
| 2009/10/27 | 370 | 372 | 363 | 366 | 3,847,000 |
| 2009/10/26 | 378 | 380 | 371 | 375 | 4,638,000 |
| 2009/10/23 | 366 | 374 | 365 | 371 | 5,474,000 |
| 2009/10/22 | 356 | 363 | 352 | 363 | 2,826,000 |
| 2009/10/21 | 357 | 361 | 356 | 357 | 2,432,000 |
| 2009/10/20 | 367 | 372 | 361 | 363 | 3,695,000 |
| 2009/10/19 | 360 | 366 | 353 | 364 | 3,805,000 |
| 2009/10/16 | 368 | 370 | 362 | 365 | 5,658,000 |
| 2009/10/15 | 364 | 367 | 358 | 363 | 4,223,000 |
| 2009/10/14 | 363 | 363 | 345 | 355 | 4,467,000 |
| 2009/10/13 | 367 | 370 | 360 | 361 | 4,466,000 |
| 2009/10/09 | 357 | 368 | 355 | 364 | 9,402,000 |
| 2009/10/08 | 337 | 354 | 328 | 353 | 8,868,000 |
| 2009/10/07 | 328 | 341 | 326 | 338 | 5,832,000 |
| 2009/10/06 | 321 | 334 | 321 | 328 | 7,828,000 |
| 2009/10/05 | 322 | 325 | 311 | 317 | 6,025,000 |
| 2009/10/02 | 323 | 329 | 321 | 326 | 4,523,000 |
| 2009/10/01 | 339 | 343 | 333 | 338 | 5,047,000 |
| 2009/09/30 | 349 | 360 | 346 | 349 | 8,174,000 |
| 2009/09/29 | 342 | 350 | 342 | 344 | 4,012,000 |
| 2009/09/28 | 346 | 347 | 337 | 341 | 3,873,000 |
| 2009/09/25 | 366 | 369 | 361 | 361 | 2,482,000 |
| 2009/09/24 | 372 | 378 | 369 | 375 | 4,181,000 |
| 2009/09/18 | 369 | 370 | 360 | 362 | 3,462,000 |
| 2009/09/17 | 374 | 376 | 367 | 370 | 2,690,000 |
| 2009/09/16 | 365 | 373 | 365 | 366 | 3,673,000 |
| 2009/09/15 | 366 | 371 | 361 | 364 | 4,569,000 |
| 2009/09/14 | 375 | 376 | 358 | 361 | 6,357,000 |
| 2009/09/11 | 387 | 389 | 377 | 382 | 7,402,000 |
| 2009/09/10 | 385 | 395 | 382 | 390 | 3,048,000 |
| 2009/09/09 | 393 | 395 | 386 | 389 | 2,465,000 |
| 2009/09/08 | 391 | 392 | 386 | 392 | 2,515,000 |
| 2009/09/07 | 394 | 396 | 389 | 390 | 3,383,000 |
| 2009/09/04 | 395 | 401 | 390 | 394 | 5,297,000 |
| 2009/09/03 | 394 | 395 | 383 | 387 | 4,691,000 |
| 2009/09/02 | 403 | 405 | 398 | 402 | 5,615,000 |
| 2009/09/01 | 397 | 413 | 397 | 413 | 3,513,000 |
| 2009/08/31 | 415 | 421 | 398 | 402 | 4,800,000 |
| 2009/08/28 | 411 | 418 | 410 | 413 | 4,190,000 |
| 2009/08/27 | 416 | 416 | 404 | 406 | 5,339,000 |
| 2009/08/26 | 411 | 420 | 411 | 417 | 4,116,000 |
| 2009/08/25 | 412 | 415 | 406 | 411 | 3,708,000 |
| 2009/08/24 | 408 | 412 | 405 | 410 | 4,112,000 |
| 2009/08/21 | 410 | 412 | 389 | 398 | 11,737,000 |
| 2009/08/20 | 422 | 423 | 413 | 420 | 6,428,000 |
| 2009/08/19 | 426 | 431 | 418 | 419 | 6,149,000 |
| 2009/08/18 | 414 | 428 | 410 | 428 | 5,933,000 |
| 2009/08/17 | 423 | 426 | 414 | 420 | 5,328,000 |
| 2009/08/14 | 433 | 440 | 425 | 432 | 7,422,000 |
| 2009/08/13 | 425 | 430 | 424 | 428 | 5,604,000 |
| 2009/08/12 | 421 | 425 | 419 | 420 | 4,689,000 |
| 2009/08/11 | 431 | 433 | 423 | 426 | 4,078,000 |
| 2009/08/10 | 422 | 437 | 420 | 434 | 9,647,000 |
| 2009/08/07 | 408 | 409 | 393 | 402 | 3,467,000 |
| 2009/08/06 | 401 | 413 | 398 | 411 | 4,990,000 |
| 2009/08/05 | 413 | 415 | 396 | 400 | 6,624,000 |
| 2009/08/04 | 430 | 430 | 409 | 412 | 9,373,000 |
| 2009/08/03 | 402 | 415 | 398 | 414 | 8,912,000 |
| 2009/07/31 | 413 | 416 | 379 | 382 | 11,101,000 |
| 2009/07/30 | 394 | 413 | 393 | 413 | 11,592,000 |
| 2009/07/29 | 381 | 393 | 381 | 385 | 4,990,000 |
| 2009/07/28 | 389 | 392 | 387 | 390 | 4,747,000 |
| 2009/07/27 | 384 | 391 | 382 | 384 | 6,859,000 |
| 2009/07/24 | 367 | 370 | 359 | 366 | 4,711,000 |
| 2009/07/23 | 353 | 365 | 351 | 359 | 3,597,000 |
| 2009/07/22 | 363 | 363 | 350 | 356 | 3,798,000 |
| 2009/07/21 | 350 | 361 | 347 | 361 | 3,923,000 |
| 2009/07/17 | 347 | 347 | 336 | 341 | 2,932,000 |
| 2009/07/16 | 346 | 350 | 341 | 343 | 6,281,000 |
| 2009/07/15 | 339 | 342 | 331 | 338 | 5,152,000 |
| 2009/07/14 | 332 | 341 | 329 | 339 | 4,741,000 |
| 2009/07/13 | 334 | 338 | 319 | 321 | 4,413,000 |
| 2009/07/10 | 346 | 349 | 337 | 339 | 5,102,000 |
| 2009/07/09 | 346 | 351 | 337 | 341 | 4,620,000 |
| 2009/07/08 | 357 | 361 | 350 | 354 | 5,038,000 |
| 2009/07/07 | 376 | 378 | 356 | 365 | 6,326,000 |
| 2009/07/06 | 387 | 390 | 374 | 375 | 5,450,000 |
| 2009/07/03 | 375 | 392 | 371 | 390 | 5,295,000 |
| 2009/07/02 | 386 | 391 | 378 | 379 | 4,718,000 |
| 2009/07/01 | 388 | 395 | 382 | 390 | 5,619,000 |
| 2009/06/30 | 392 | 395 | 389 | 391 | 6,093,000 |
| 2009/06/29 | 388 | 396 | 383 | 387 | 6,774,000 |
| 2009/06/26 | 384 | 393 | 383 | 387 | 10,273,000 |
| 2009/06/25 | 353 | 387 | 351 | 375 | 13,034,000 |
| 2009/06/24 | 357 | 357 | 346 | 347 | 7,176,000 |
| 2009/06/23 | 358 | 364 | 352 | 356 | 5,276,000 |
| 2009/06/22 | 360 | 373 | 356 | 372 | 4,646,000 |
| 2009/06/19 | 368 | 368 | 355 | 360 | 5,608,000 |
| 2009/06/18 | 374 | 375 | 361 | 367 | 4,540,000 |
| 2009/06/17 | 368 | 384 | 366 | 382 | 5,044,000 |
| 2009/06/16 | 386 | 386 | 368 | 371 | 3,952,000 |
| 2009/06/15 | 398 | 398 | 387 | 392 | 3,200,000 |
| 2009/06/12 | 405 | 405 | 394 | 396 | 7,496,000 |
| 2009/06/11 | 394 | 403 | 393 | 401 | 3,883,000 |
| 2009/06/10 | 395 | 405 | 392 | 402 | 6,806,000 |
| 2009/06/09 | 414 | 417 | 398 | 399 | 5,857,000 |
| 2009/06/08 | 407 | 419 | 406 | 418 | 11,678,000 |
| 2009/06/05 | 395 | 407 | 387 | 406 | 16,971,000 |
| 2009/06/04 | 364 | 378 | 358 | 377 | 5,687,000 |
| 2009/06/03 | 379 | 380 | 371 | 373 | 3,972,000 |
| 2009/06/02 | 386 | 390 | 375 | 379 | 5,852,000 |
| 2009/06/01 | 383 | 383 | 376 | 381 | 6,790,000 |
| 2009/05/29 | 364 | 375 | 359 | 375 | 10,924,000 |
| 2009/05/28 | 347 | 362 | 346 | 362 | 7,163,000 |
| 2009/05/27 | 356 | 357 | 349 | 350 | 4,164,000 |
| 2009/05/26 | 357 | 359 | 347 | 352 | 4,507,000 |
| 2009/05/25 | 356 | 358 | 350 | 357 | 4,501,000 |
| 2009/05/22 | 351 | 358 | 347 | 355 | 9,365,000 |
| 2009/05/21 | 352 | 365 | 347 | 365 | 5,306,000 |
| 2009/05/20 | 353 | 357 | 345 | 357 | 3,868,000 |
| 2009/05/19 | 367 | 367 | 352 | 355 | 3,956,000 |
| 2009/05/18 | 348 | 353 | 341 | 352 | 5,277,000 |
| 2009/05/15 | 359 | 364 | 350 | 363 | 4,710,000 |
| 2009/05/14 | 365 | 369 | 352 | 357 | 7,096,000 |
| 2009/05/13 | 375 | 389 | 375 | 385 | 8,006,000 |
| 2009/05/12 | 385 | 390 | 371 | 373 | 8,349,000 |
| 2009/05/11 | 403 | 403 | 388 | 394 | 5,173,000 |
| 2009/05/08 | 422 | 426 | 402 | 406 | 7,375,000 |
| 2009/05/07 | 412 | 430 | 409 | 430 | 7,212,000 |
| 2009/05/01 | 398 | 404 | 385 | 397 | 6,458,000 |
| 2009/04/30 | 397 | 401 | 386 | 394 | 5,122,000 |
| 2009/04/28 | 388 | 402 | 385 | 388 | 9,242,000 |
| 2009/04/27 | 365 | 397 | 359 | 395 | 13,607,000 |
| 2009/04/24 | 365 | 367 | 353 | 355 | 8,484,000 |
| 2009/04/23 | 388 | 388 | 368 | 373 | 8,334,000 |
| 2009/04/22 | 389 | 392 | 375 | 378 | 5,770,000 |
| 2009/04/21 | 382 | 386 | 374 | 384 | 6,197,000 |
| 2009/04/20 | 390 | 398 | 383 | 397 | 6,288,000 |
| 2009/04/17 | 383 | 387 | 378 | 385 | 5,622,000 |
| 2009/04/16 | 390 | 398 | 370 | 373 | 4,487,000 |
| 2009/04/15 | 380 | 382 | 374 | 380 | 6,144,000 |
| 2009/04/14 | 408 | 408 | 378 | 389 | 8,313,000 |
| 2009/04/13 | 415 | 422 | 402 | 405 | 8,828,000 |
| 2009/04/10 | 408 | 420 | 393 | 405 | 6,997,000 |
| 2009/04/09 | 380 | 387 | 378 | 384 | 3,961,000 |
| 2009/04/08 | 371 | 380 | 364 | 370 | 6,090,000 |
| 2009/04/07 | 383 | 389 | 374 | 380 | 7,998,000 |
| 2009/04/06 | 394 | 407 | 383 | 388 | 4,783,000 |
| 2009/04/03 | 393 | 394 | 374 | 385 | 7,491,000 |
| 2009/04/02 | 359 | 385 | 356 | 378 | 8,722,000 |
| 2009/04/01 | 332 | 350 | 330 | 349 | 5,517,000 |
| 2009/03/31 | 328 | 340 | 320 | 322 | 10,850,000 |
| 2009/03/30 | 354 | 362 | 325 | 327 | 6,698,000 |
| 2009/03/27 | 341 | 357 | 337 | 356 | 5,391,000 |
| 2009/03/26 | 336 | 339 | 326 | 336 | 4,319,000 |
| 2009/03/25 | 342 | 345 | 333 | 339 | 4,691,000 |
| 2009/03/24 | 336 | 345 | 329 | 337 | 7,033,000 |
| 2009/03/23 | 323 | 340 | 323 | 332 | 5,020,000 |
| 2009/03/19 | 342 | 344 | 324 | 328 | 4,723,000 |
| 2009/03/18 | 350 | 354 | 330 | 337 | 8,152,000 |
| 2009/03/17 | 334 | 347 | 331 | 345 | 5,166,000 |
| 2009/03/16 | 317 | 337 | 317 | 333 | 4,361,000 |
| 2009/03/13 | 310 | 323 | 310 | 321 | 7,272,000 |
| 2009/03/12 | 319 | 322 | 297 | 298 | 6,116,000 |
| 2009/03/11 | 324 | 326 | 316 | 323 | 5,980,000 |
| 2009/03/10 | 306 | 318 | 304 | 316 | 4,560,000 |
| 2009/03/09 | 317 | 319 | 305 | 311 | 3,867,000 |
| 2009/03/06 | 323 | 326 | 313 | 316 | 6,160,000 |
| 2009/03/05 | 332 | 346 | 332 | 340 | 6,221,000 |
| 2009/03/04 | 315 | 331 | 310 | 327 | 6,493,000 |
| 2009/03/03 | 299 | 325 | 299 | 319 | 5,294,000 |
| 2009/03/02 | 309 | 318 | 306 | 308 | 3,825,000 |
| 2009/02/27 | 333 | 334 | 314 | 317 | 5,891,000 |
| 2009/02/26 | 340 | 349 | 325 | 328 | 9,732,000 |
| 2009/02/25 | 320 | 345 | 317 | 345 | 9,849,000 |
| 2009/02/24 | 296 | 306 | 295 | 305 | 4,802,000 |
| 2009/02/23 | 304 | 312 | 295 | 301 | 3,995,000 |
| 2009/02/20 | 316 | 318 | 309 | 314 | 4,304,000 |
| 2009/02/19 | 307 | 319 | 305 | 315 | 7,091,000 |
| 2009/02/18 | 285 | 302 | 283 | 300 | 3,557,000 |
| 2009/02/17 | 296 | 297 | 284 | 289 | 2,600,000 |
| 2009/02/16 | 299 | 305 | 297 | 301 | 2,161,000 |
| 2009/02/13 | 302 | 309 | 296 | 304 | 5,928,000 |
| 2009/02/12 | 280 | 296 | 276 | 292 | 4,783,000 |
| 2009/02/10 | 310 | 310 | 286 | 290 | 4,803,000 |
| 2009/02/09 | 307 | 314 | 299 | 301 | 4,702,000 |
| 2009/02/06 | 300 | 313 | 295 | 307 | 10,351,000 |
| 2009/02/05 | 280 | 305 | 272 | 292 | 9,799,000 |
| 2009/02/04 | 279 | 290 | 276 | 282 | 5,814,000 |
| 2009/02/03 | 259 | 282 | 252 | 270 | 5,528,000 |
| 2009/02/02 | 262 | 267 | 254 | 264 | 2,747,000 |
| 2009/01/30 | 279 | 280 | 259 | 265 | 4,482,000 |
| 2009/01/29 | 283 | 296 | 283 | 292 | 8,243,000 |
| 2009/01/28 | 269 | 276 | 262 | 274 | 5,279,000 |
| 2009/01/27 | 245 | 262 | 244 | 259 | 3,507,000 |
| 2009/01/26 | 247 | 250 | 238 | 241 | 2,517,000 |
| 2009/01/23 | 255 | 261 | 246 | 246 | 3,717,000 |
| 2009/01/22 | 274 | 274 | 251 | 260 | 6,864,000 |
| 2009/01/21 | 266 | 273 | 262 | 273 | 5,960,000 |
| 2009/01/20 | 275 | 278 | 263 | 276 | 6,271,000 |
| 2009/01/19 | 273 | 282 | 269 | 277 | 4,688,000 |
| 2009/01/16 | 264 | 279 | 250 | 276 | 6,901,000 |
| 2009/01/15 | 255 | 260 | 250 | 259 | 4,799,000 |
| 2009/01/14 | 261 | 275 | 258 | 268 | 4,066,000 |
| 2009/01/13 | 279 | 279 | 261 | 266 | 3,771,000 |
| 2009/01/09 | 298 | 298 | 279 | 282 | 4,621,000 |
| 2009/01/08 | 287 | 305 | 281 | 294 | 11,297,000 |
| 2009/01/07 | 250 | 302 | 249 | 297 | 14,880,000 |
| 2009/01/06 | 243 | 249 | 238 | 245 | 5,259,000 |
| 2009/01/05 | 246 | 248 | 239 | 243 | 1,732,000 |