7270 (株)SUBARU の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	565	565	560	565	213,000	565
1998-12-29	565	570	559	568	382,000	568
1998-12-28	574	574	567	568	152,000	568
1998-12-25	591	591	576	578	444,000	578
1998-12-24	561	567	560	566	454,000	566
1998-12-22	580	582	566	566	453,000	566
1998-12-21	599	600	584	590	1,492,000	590
1998-12-18	584	594	584	590	1,235,000	590
1998-12-17	575	580	566	575	1,326,000	575
1998-12-16	570	571	560	565	1,956,000	565
1998-12-15	581	582	559	570	2,050,000	570
1998-12-14	590	591	578	585	887,000	585
1998-12-11	604	607	591	597	1,785,000	597
1998-12-10	613	623	613	617	2,845,000	617
1998-12-09	615	616	606	613	2,410,000	613
1998-12-08	599	611	595	595	1,622,000	595
1998-12-07	590	597	586	590	1,053,000	590
1998-12-04	587	588	563	580	3,626,000	580
1998-12-03	601	616	590	590	3,175,000	590
1998-12-02	585	599	577	597	4,163,000	597
1998-12-01	612	638	600	604	3,798,000	604
1998-11-30	637	640	610	615	2,457,000	615
1998-11-27	643	669	643	657	1,225,000	657
1998-11-26	679	685	665	683	1,093,000	683
1998-11-25	691	692	670	680	2,306,000	680
1998-11-24	667	685	662	681	2,108,000	681
1998-11-20	612	654	611	647	2,441,000	647
1998-11-19	644	644	602	622	1,723,000	622
1998-11-18	660	665	635	644	2,094,000	644
1998-11-17	670	672	647	660	2,018,000	660
1998-11-16	650	665	650	660	1,741,000	660
1998-11-13	638	643	625	643	446,000	643
1998-11-12	650	651	622	628	595,000	628
1998-11-11	664	664	645	654	1,516,000	654
1998-11-10	640	680	638	650	2,978,000	650
1998-11-09	600	640	600	627	1,106,000	627
1998-11-06	595	600	580	580	645,000	580
1998-11-05	600	600	580	585	669,000	585
1998-11-04	580	590	579	590	1,218,000	590
1998-11-02	580	583	563	565	621,000	565
1998-10-30	580	583	576	580	1,083,000	580
1998-10-29	562	575	555	573	833,000	573
1998-10-28	557	567	557	562	538,000	562
1998-10-27	532	567	532	567	1,152,000	567
1998-10-26	555	555	535	540	455,000	540
1998-10-23	550	575	534	555	1,565,000	555
1998-10-22	568	576	542	553	1,324,000	553
1998-10-21	550	575	550	575	1,639,000	575
1998-10-20	527	528	520	525	570,000	525
1998-10-19	511	529	511	525	1,539,000	525
1998-10-16	511	515	506	511	1,635,000	511
1998-10-15	505	511	501	501	1,017,000	501
1998-10-14	505	520	500	517	1,916,000	517
1998-10-13	510	513	495	497	2,520,000	497
1998-10-12	474	511	469	505	2,779,000	505
1998-10-09	530	530	469	469	4,242,000	469
1998-10-08	600	600	551	560	2,399,000	560
1998-10-07	602	623	598	610	1,660,000	610
1998-10-06	568	583	568	579	698,000	579
1998-10-05	591	593	541	570	1,433,000	570
1998-10-02	625	635	580	595	3,789,000	595
1998-10-01	705	705	660	675	1,405,000	675
1998-09-30	715	722	711	712	773,000	712
1998-09-29	720	726	708	725	1,128,000	725
1998-09-28	720	730	719	720	1,021,000	720
1998-09-25	710	722	710	722	460,000	722
1998-09-24	716	721	711	715	1,268,000	715
1998-09-22	700	710	691	709	687,000	709
1998-09-21	723	723	710	710	730,000	710
1998-09-18	719	729	710	724	903,000	724
1998-09-17	735	735	718	725	798,000	725
1998-09-16	745	747	730	735	2,467,000	735
1998-09-14	742	750	738	742	1,383,000	742
1998-09-11	770	770	740	742	1,834,000	742
1998-09-10	770	787	757	770	2,596,000	770
1998-09-09	755	756	741	756	1,076,000	756
1998-09-08	748	755	741	745	1,467,000	745
1998-09-07	734	749	731	749	1,069,000	749
1998-09-04	745	764	720	764	998,000	764
1998-09-03	761	765	745	755	1,573,000	755
1998-09-02	760	769	743	751	1,200,000	751
1998-09-01	717	742	716	740	2,317,000	740
1998-08-31	735	761	722	747	2,196,000	747
1998-08-28	723	760	721	752	1,713,000	752
1998-08-27	790	790	772	773	909,000	773
1998-08-26	795	802	789	798	1,306,000	798
1998-08-25	785	789	780	785	2,591,000	785
1998-08-24	780	785	763	765	1,839,000	765
1998-08-21	804	808	795	796	2,124,000	796
1998-08-20	810	810	797	799	1,391,000	799
1998-08-19	808	825	795	810	6,894,000	810
1998-08-18	809	812	787	790	3,155,000	790
1998-08-17	845	845	810	810	2,757,000	810
1998-08-14	860	861	841	850	1,531,000	850
1998-08-13	837	871	837	865	3,666,000	865
1998-08-12	815	834	810	834	1,944,000	834
1998-08-11	825	830	811	817	1,239,000	817
1998-08-10	819	832	816	820	1,921,000	820
1998-08-07	823	837	797	820	2,025,000	820
1998-08-06	835	835	820	823	870,000	823
1998-08-05	830	835	820	826	1,245,000	826
1998-08-04	821	837	817	837	1,581,000	837
1998-08-03	821	832	820	830	1,388,000	830
1998-07-31	809	828	806	824	2,249,000	824
1998-07-30	790	805	790	799	1,321,000	799
1998-07-29	778	786	775	780	2,706,000	780
1998-07-28	780	788	770	775	2,029,000	775
1998-07-27	797	798	786	787	1,331,000	787
1998-07-24	798	804	790	798	1,140,000	798
1998-07-23	798	810	789	810	1,785,000	810
1998-07-22	805	823	804	805	2,798,000	805
1998-07-21	805	815	796	807	1,611,000	807
1998-07-17	790	805	790	800	3,159,000	800
1998-07-16	769	789	756	785	2,073,000	785
1998-07-15	775	775	755	770	3,229,000	770
1998-07-14	750	772	750	770	4,788,000	770
1998-07-13	720	745	720	745	615,000	745
1998-07-10	747	747	731	736	1,094,000	736
1998-07-09	747	753	744	744	2,341,000	744
1998-07-08	740	755	736	747	2,390,000	747
1998-07-07	724	740	721	738	2,550,000	738
1998-07-06	712	724	712	720	1,220,000	720
1998-07-03	710	724	707	720	1,317,000	720
1998-07-02	705	724	701	714	3,682,000	714
1998-07-01	695	703	689	703	2,553,000	703
1998-06-30	682	690	679	687	1,868,000	687
1998-06-29	688	695	683	684	1,222,000	684
1998-06-26	687	701	687	695	1,798,000	695
1998-06-25	700	705	693	693	2,880,000	693
1998-06-24	688	694	680	693	1,585,000	693
1998-06-23	680	690	677	688	1,690,000	688
1998-06-22	699	699	675	687	1,671,000	687
1998-06-19	701	703	691	700	1,403,000	700
1998-06-18	720	720	705	711	5,775,000	711
1998-06-17	695	721	690	690	7,619,000	690
1998-06-16	650	674	646	669	4,730,000	669
1998-06-15	647	655	645	653	2,107,000	653
1998-06-12	632	655	631	647	3,359,000	647
1998-06-11	640	643	627	631	1,109,000	631
1998-06-10	639	641	634	640	1,556,000	640
1998-06-09	619	640	619	640	2,054,000	640
1998-06-08	618	621	615	618	486,000	618
1998-06-05	625	625	613	618	877,000	618
1998-06-04	633	633	627	627	643,000	627
1998-06-03	637	639	631	639	1,387,000	639
1998-06-02	620	637	618	635	1,399,000	635
1998-06-01	635	637	617	617	1,392,000	617
1998-05-29	630	635	628	630	1,925,000	630
1998-05-28	625	632	622	628	1,986,000	628
1998-05-27	614	624	611	615	1,299,000	615
1998-05-26	629	633	622	624	1,585,000	624
1998-05-25	625	635	620	633	1,960,000	633
1998-05-22	624	625	613	624	1,413,000	624
1998-05-21	623	625	617	625	901,000	625
1998-05-20	622	624	616	622	1,326,000	622
1998-05-19	618	619	602	612	1,438,000	612
1998-05-18	627	627	618	618	1,709,000	618
1998-05-15	623	632	620	626	5,072,000	626
1998-05-14	615	622	612	616	5,224,000	616
1998-05-13	598	616	585	608	3,187,000	608
1998-05-12	609	613	597	603	3,875,000	603
1998-05-11	587	599	583	599	1,649,000	599
1998-05-08	588	590	581	581	1,675,000	581
1998-05-07	575	588	575	583	822,000	583
1998-05-06	590	590	582	585	896,000	585
1998-05-01	593	603	588	594	3,491,000	594
1998-04-30	587	593	583	593	2,134,000	593
1998-04-28	570	590	565	584	2,357,000	584
1998-04-27	570	573	564	570	1,243,000	570
1998-04-24	570	571	553	565	1,274,000	565
1998-04-23	535	551	534	551	1,309,000	551
1998-04-22	550	550	541	542	775,000	542
1998-04-21	565	565	551	558	1,191,000	558
1998-04-20	561	569	561	568	1,383,000	568
1998-04-17	561	572	560	571	1,631,000	571
1998-04-16	577	578	555	561	1,522,000	561
1998-04-15	588	589	579	580	2,501,000	580
1998-04-14	575	593	574	588	5,929,000	588
1998-04-13	560	573	555	571	1,805,000	571
1998-04-10	568	568	557	564	1,351,000	564
1998-04-09	567	581	564	570	4,461,000	570
1998-04-08	550	565	550	564	2,904,000	564
1998-04-07	550	550	545	550	1,172,000	550
1998-04-06	532	545	532	538	1,179,000	538
1998-04-03	530	541	527	531	2,134,000	531
1998-04-02	524	540	515	530	1,764,000	530
1998-04-01	536	552	529	529	2,854,000	529
1998-03-31	532	544	520	536	1,860,000	536
1998-03-30	535	538	518	532	1,864,000	532
1998-03-27	528	528	509	528	1,196,000	528
1998-03-26	529	535	516	534	709,000	534
1998-03-25	538	545	530	534	1,984,000	534
1998-03-24	512	533	510	528	1,895,000	528
1998-03-23	505	512	505	512	1,037,000	512
1998-03-20	500	509	492	493	876,000	493
1998-03-19	507	510	500	507	555,000	507
1998-03-18	502	512	501	505	1,778,000	505
1998-03-17	490	497	488	497	1,036,000	497
1998-03-16	490	494	485	494	686,000	494
1998-03-13	485	497	483	490	1,336,000	490
1998-03-12	464	478	462	470	659,000	470
1998-03-11	464	470	460	464	560,000	464
1998-03-10	465	473	465	467	397,000	467
1998-03-09	475	478	474	475	367,000	475
1998-03-06	463	472	460	472	233,000	472
1998-03-05	473	473	460	465	579,000	465
1998-03-04	471	479	470	474	277,000	474
1998-03-03	487	487	475	476	302,000	476
1998-03-02	481	490	480	488	643,000	488
1998-02-27	465	475	465	474	451,000	474
1998-02-26	455	463	452	463	246,000	463
1998-02-25	460	460	446	450	378,000	450
1998-02-24	460	460	450	455	398,000	455
1998-02-23	450	465	450	457	698,000	457
1998-02-20	463	463	454	460	508,000	460
1998-02-19	455	467	455	467	412,000	467
1998-02-18	478	479	465	465	1,314,000	465
1998-02-17	480	485	478	482	872,000	482
1998-02-16	493	500	490	500	957,000	500
1998-02-13	499	501	490	493	1,088,000	493
1998-02-12	499	501	491	499	1,276,000	499
1998-02-10	485	494	481	494	610,000	494
1998-02-09	480	485	473	481	434,000	481
1998-02-06	468	478	466	477	1,698,000	477
1998-02-05	473	480	470	477	1,109,000	477
1998-02-04	470	473	467	471	577,000	471
1998-02-03	473	490	463	474	911,000	474
1998-02-02	470	475	465	471	1,158,000	471
1998-01-30	480	480	465	470	1,016,000	470
1998-01-29	482	482	465	480	735,000	480
1998-01-28	465	495	465	492	2,014,000	492
1998-01-27	440	463	432	463	1,452,000	463
1998-01-26	432	455	430	450	1,483,000	450
1998-01-23	410	412	400	402	859,000	402
1998-01-22	419	420	408	411	537,000	411
1998-01-21	408	425	407	421	1,011,000	421
1998-01-20	382	403	382	393	1,236,000	393
1998-01-19	392	398	385	387	1,268,000	387
1998-01-16	368	392	368	387	962,000	387
1998-01-14	370	392	367	367	428,000	367
1998-01-13	370	373	362	366	457,000	366
1998-01-12	365	375	365	366	850,000	366
1998-01-09	388	388	376	379	229,000	379
1998-01-08	385	400	380	400	708,000	400
1998-01-07	375	380	370	380	601,000	380
1998-01-06	365	372	363	370	434,000	370
1998-01-05	352	362	352	362	123,000	362

分割・併合履歴： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31