7270 (株)SUBARU の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 2,571.5 | 2,581.5 | 2,510.5 | 2,524.5 | 3,049,300 | 2,524.50 |
2023-06-07 | 2,569.5 | 2,589.5 | 2,531 | 2,541.5 | 3,946,700 | 2,541.50 |
2023-06-06 | 2,513.5 | 2,561.5 | 2,502 | 2,558 | 3,101,500 | 2,558 |
2023-06-05 | 2,481.5 | 2,534.5 | 2,478.5 | 2,530.5 | 4,294,900 | 2,530.50 |
2023-06-02 | 2,388.5 | 2,431.5 | 2,384.5 | 2,431.5 | 3,019,200 | 2,431.50 |
2023-06-01 | 2,393 | 2,414 | 2,382 | 2,388.5 | 2,882,000 | 2,388.50 |
2023-05-31 | 2,400 | 2,422 | 2,381 | 2,399 | 4,774,100 | 2,399 |
2023-05-30 | 2,396 | 2,447.5 | 2,379.5 | 2,446.5 | 3,239,900 | 2,446.50 |
2023-05-29 | 2,400 | 2,432 | 2,397 | 2,402 | 3,488,500 | 2,402 |
2023-05-26 | 2,370.5 | 2,391.5 | 2,358.5 | 2,362.5 | 2,746,800 | 2,362.50 |
2023-05-25 | 2,353.5 | 2,369 | 2,344.5 | 2,358.5 | 2,551,400 | 2,358.50 |
2023-05-24 | 2,373 | 2,380 | 2,347 | 2,363.5 | 2,752,300 | 2,363.50 |
2023-05-23 | 2,360 | 2,392.5 | 2,354.5 | 2,374 | 4,921,200 | 2,374 |
2023-05-22 | 2,298.5 | 2,346.5 | 2,297.5 | 2,346 | 2,817,400 | 2,346 |
2023-05-19 | 2,289.5 | 2,317.5 | 2,288 | 2,314 | 3,914,500 | 2,314 |
2023-05-18 | 2,300 | 2,309.5 | 2,270 | 2,280 | 3,632,100 | 2,280 |
2023-05-17 | 2,287 | 2,294.5 | 2,255 | 2,267 | 2,959,700 | 2,267 |
2023-05-16 | 2,250 | 2,288.5 | 2,241 | 2,287.5 | 4,239,700 | 2,287.50 |
2023-05-15 | 2,275 | 2,281.5 | 2,226 | 2,244.5 | 2,642,900 | 2,244.50 |
2023-05-12 | 2,167.5 | 2,261 | 2,167.5 | 2,252 | 5,521,100 | 2,252 |
2023-05-11 | 2,207 | 2,278 | 2,138.5 | 2,217.5 | 9,406,500 | 2,217.50 |
2023-05-10 | 2,229 | 2,233 | 2,208.5 | 2,218 | 2,697,500 | 2,218 |
2023-05-09 | 2,225 | 2,259.5 | 2,210 | 2,256 | 3,474,100 | 2,256 |
2023-05-08 | 2,190.5 | 2,219 | 2,188.5 | 2,206.5 | 2,175,600 | 2,206.50 |
2023-05-02 | 2,223 | 2,223.5 | 2,188 | 2,210.5 | 2,372,000 | 2,210.50 |
2023-05-01 | 2,205 | 2,222.5 | 2,199 | 2,222.5 | 2,944,700 | 2,222.50 |
2023-04-28 | 2,146.5 | 2,196 | 2,145.5 | 2,195 | 4,222,300 | 2,195 |
2023-04-27 | 2,108 | 2,135 | 2,101 | 2,135 | 2,033,500 | 2,135 |
2023-04-26 | 2,113 | 2,117.5 | 2,100.5 | 2,107 | 1,835,400 | 2,107 |
2023-04-25 | 2,136 | 2,143 | 2,122.5 | 2,130 | 2,051,600 | 2,130 |
2023-04-24 | 2,101 | 2,118 | 2,095.5 | 2,115 | 1,629,900 | 2,115 |
2023-04-21 | 2,100 | 2,115.5 | 2,096.5 | 2,100.5 | 1,640,900 | 2,100.50 |
2023-04-20 | 2,104 | 2,129 | 2,096.5 | 2,121.5 | 1,887,000 | 2,121.50 |
2023-04-19 | 2,117 | 2,123.5 | 2,104 | 2,117 | 2,359,300 | 2,117 |
2023-04-18 | 2,109 | 2,125 | 2,094.5 | 2,117 | 2,854,000 | 2,117 |
2023-04-17 | 2,086 | 2,092 | 2,075.5 | 2,090.5 | 1,653,500 | 2,090.50 |
2023-04-14 | 2,108.5 | 2,108.5 | 2,065.5 | 2,065.5 | 2,804,100 | 2,065.50 |
2023-04-13 | 2,106 | 2,109 | 2,087 | 2,099.5 | 2,101,600 | 2,099.50 |
2023-04-12 | 2,117.5 | 2,122 | 2,099 | 2,104 | 2,293,300 | 2,104 |
2023-04-11 | 2,084 | 2,101.5 | 2,073.5 | 2,099 | 2,375,200 | 2,099 |
2023-04-10 | 2,071 | 2,079.5 | 2,052.5 | 2,056.5 | 1,720,200 | 2,056.50 |
2023-04-07 | 2,037 | 2,059.5 | 2,032.5 | 2,051 | 1,397,400 | 2,051 |
2023-04-06 | 2,053.5 | 2,062.5 | 2,022.5 | 2,024 | 2,413,300 | 2,024 |
2023-04-05 | 2,080 | 2,099.5 | 2,066.5 | 2,068 | 2,761,400 | 2,068 |
2023-04-04 | 2,139.5 | 2,141.5 | 2,115.5 | 2,127 | 2,498,800 | 2,127 |
2023-04-03 | 2,140 | 2,144.5 | 2,122 | 2,140 | 2,330,100 | 2,140 |
2023-03-31 | 2,126.5 | 2,134 | 2,105.5 | 2,114.5 | 4,045,300 | 2,114.50 |
2023-03-30 | 2,123.5 | 2,126 | 2,092 | 2,106.5 | 2,295,800 | 2,106.50 |
2023-03-29 | 2,103 | 2,127 | 2,096 | 2,126.5 | 2,584,700 | 2,126.50 |
2023-03-28 | 2,096 | 2,103 | 2,078.5 | 2,091.5 | 1,507,100 | 2,091.50 |
2023-03-27 | 2,088 | 2,091.5 | 2,065 | 2,074 | 1,570,800 | 2,074 |
2023-03-24 | 2,055 | 2,070.5 | 2,043 | 2,063 | 1,383,000 | 2,063 |
2023-03-23 | 2,031 | 2,072 | 2,024.5 | 2,066.5 | 2,144,200 | 2,066.50 |
2023-03-22 | 2,060 | 2,069.5 | 2,039.5 | 2,056.5 | 2,533,500 | 2,056.50 |
2023-03-20 | 1,992.5 | 2,019 | 1,987.5 | 2,006.5 | 3,096,400 | 2,006.50 |
2023-03-17 | 2,040 | 2,057 | 2,007 | 2,031 | 3,418,600 | 2,031 |
2023-03-16 | 1,999 | 2,039 | 1,992.5 | 2,039 | 3,338,600 | 2,039 |
2023-03-15 | 2,100 | 2,103 | 2,067.5 | 2,077 | 2,705,800 | 2,077 |
2023-03-14 | 2,078 | 2,078.5 | 2,028 | 2,065.5 | 3,875,600 | 2,065.50 |
2023-03-13 | 2,172 | 2,186.5 | 2,140.5 | 2,149 | 2,475,500 | 2,149 |
2023-03-10 | 2,251 | 2,264.5 | 2,221 | 2,231 | 4,504,500 | 2,231 |
2023-03-09 | 2,301.5 | 2,311.5 | 2,296 | 2,301 | 2,155,000 | 2,301 |
2023-03-08 | 2,273 | 2,304 | 2,270 | 2,298 | 2,557,400 | 2,298 |
2023-03-07 | 2,243.5 | 2,272 | 2,232.5 | 2,269 | 2,625,600 | 2,269 |
2023-03-06 | 2,250 | 2,257.5 | 2,235 | 2,237.5 | 2,582,200 | 2,237.50 |
2023-03-03 | 2,211 | 2,246 | 2,204.5 | 2,242.5 | 2,676,900 | 2,242.50 |
2023-03-02 | 2,230 | 2,244 | 2,210 | 2,221 | 2,458,400 | 2,221 |
2023-03-01 | 2,184 | 2,217 | 2,183 | 2,214 | 2,092,700 | 2,214 |
2023-02-28 | 2,210.5 | 2,217.5 | 2,180 | 2,187.5 | 2,453,400 | 2,187.50 |
2023-02-27 | 2,218.5 | 2,222.5 | 2,197.5 | 2,212 | 1,991,700 | 2,212 |
2023-02-24 | 2,189.5 | 2,197 | 2,178.5 | 2,193.5 | 2,153,200 | 2,193.50 |
2023-02-22 | 2,191 | 2,201.5 | 2,160.5 | 2,171 | 2,251,200 | 2,171 |
2023-02-21 | 2,198 | 2,221 | 2,191.5 | 2,212 | 1,228,400 | 2,212 |
2023-02-20 | 2,211 | 2,216.5 | 2,191.5 | 2,198 | 1,732,200 | 2,198 |
2023-02-17 | 2,200 | 2,224.5 | 2,195 | 2,215 | 2,582,100 | 2,215 |
2023-02-16 | 2,200 | 2,228 | 2,191.5 | 2,216 | 4,382,700 | 2,216 |
2023-02-15 | 2,172 | 2,172 | 2,140.5 | 2,150 | 2,728,600 | 2,150 |
2023-02-14 | 2,148 | 2,149 | 2,108.5 | 2,117 | 2,380,300 | 2,117 |
2023-02-13 | 2,080.5 | 2,122 | 2,079.5 | 2,120.5 | 3,359,400 | 2,120.50 |
2023-02-10 | 2,090.5 | 2,096 | 2,061 | 2,080.5 | 4,094,300 | 2,080.50 |
2023-02-09 | 2,113 | 2,117.5 | 2,075 | 2,091 | 6,246,900 | 2,091 |
2023-02-08 | 2,158 | 2,200 | 2,092 | 2,118 | 9,486,100 | 2,118 |
2023-02-07 | 2,167 | 2,184 | 2,151 | 2,159.5 | 2,829,000 | 2,159.50 |
2023-02-06 | 2,172 | 2,196 | 2,162 | 2,169.5 | 3,517,800 | 2,169.50 |
2023-02-03 | 2,129 | 2,133 | 2,113.5 | 2,133 | 2,477,600 | 2,133 |
2023-02-02 | 2,127 | 2,143.5 | 2,113.5 | 2,131 | 1,945,200 | 2,131 |
2023-02-01 | 2,171 | 2,175 | 2,147.5 | 2,165 | 2,819,700 | 2,165 |
2023-01-31 | 2,124.5 | 2,143 | 2,123 | 2,131.5 | 2,867,000 | 2,131.50 |
2023-01-30 | 2,109.5 | 2,121.5 | 2,100.5 | 2,111 | 2,101,100 | 2,111 |
2023-01-27 | 2,110.5 | 2,129 | 2,095 | 2,124 | 2,178,700 | 2,124 |
2023-01-26 | 2,098 | 2,111 | 2,090 | 2,103 | 2,246,700 | 2,103 |
2023-01-25 | 2,078 | 2,086.5 | 2,067.5 | 2,082 | 2,005,500 | 2,082 |
2023-01-24 | 2,055 | 2,064 | 2,039 | 2,057 | 2,038,900 | 2,057 |
2023-01-23 | 2,035 | 2,044.5 | 2,015 | 2,035 | 2,016,300 | 2,035 |
2023-01-20 | 1,999 | 2,018 | 1,977.5 | 2,014.5 | 3,220,800 | 2,014.50 |
2023-01-19 | 1,983 | 1,997.5 | 1,963.5 | 1,988 | 3,115,100 | 1,988 |
2023-01-18 | 1,991.5 | 2,067.5 | 1,972.5 | 2,054.5 | 5,212,700 | 2,054.50 |
2023-01-17 | 1,970 | 2,001.5 | 1,966.5 | 1,992.5 | 3,272,700 | 1,992.50 |
2023-01-16 | 1,952.5 | 1,959.5 | 1,938.5 | 1,943 | 2,566,200 | 1,943 |
2023-01-13 | 1,990.5 | 2,010.5 | 1,976 | 1,976 | 4,778,800 | 1,976 |
2023-01-12 | 2,045.5 | 2,059.5 | 2,031.5 | 2,032 | 3,013,300 | 2,032 |
2023-01-11 | 2,075.5 | 2,084.5 | 2,065 | 2,070.5 | 2,832,900 | 2,070.50 |
2023-01-10 | 2,026 | 2,070.5 | 2,026 | 2,068.5 | 3,540,800 | 2,068.50 |
2023-01-06 | 2,009 | 2,045.5 | 2,005.5 | 2,042 | 2,560,900 | 2,042 |
2023-01-05 | 2,004 | 2,025 | 2,000 | 2,013 | 2,495,500 | 2,013 |
2023-01-04 | 2,000 | 2,004.5 | 1,980 | 1,986 | 3,048,900 | 1,986 |
分割・併合履歴 : [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株