7270 (株)SUBARU の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 2,084.5 | 2,118 | 2,072.5 | 2,111.5 | 2,679,400 | 2,111.50 |
| 2022-05-18 | 2,141 | 2,163.5 | 2,117.5 | 2,140 | 3,150,600 | 2,140 |
| 2022-05-17 | 2,120.5 | 2,140 | 2,115.5 | 2,135.5 | 2,332,000 | 2,135.50 |
| 2022-05-16 | 2,171 | 2,183.5 | 2,130.5 | 2,131.5 | 3,271,300 | 2,131.50 |
| 2022-05-13 | 2,140 | 2,160 | 2,094 | 2,142.5 | 8,840,100 | 2,142.50 |
| 2022-05-12 | 1,922 | 2,120 | 1,909 | 2,048 | 11,192,500 | 2,048 |
| 2022-05-11 | 1,944 | 1,969 | 1,928 | 1,934.5 | 2,492,600 | 1,934.50 |
| 2022-05-10 | 1,986 | 2,000 | 1,954 | 1,959 | 3,501,900 | 1,959 |
| 2022-05-09 | 2,021 | 2,034 | 1,991 | 1,997.5 | 2,059,300 | 1,997.50 |
| 2022-05-06 | 1,989.5 | 2,035 | 1,988 | 2,028 | 3,636,000 | 2,028 |
| 2022-05-02 | 1,989.5 | 2,008.5 | 1,980.5 | 1,995.5 | 4,720,900 | 1,995.50 |
| 2022-04-28 | 1,916.5 | 1,962 | 1,886 | 1,959 | 4,160,800 | 1,959 |
| 2022-04-27 | 1,894.5 | 1,932 | 1,892 | 1,920 | 2,880,900 | 1,920 |
| 2022-04-26 | 1,928 | 1,962 | 1,921 | 1,946 | 3,641,300 | 1,946 |
| 2022-04-25 | 1,904 | 1,940 | 1,892 | 1,930 | 2,845,800 | 1,930 |
| 2022-04-22 | 1,928 | 1,952.5 | 1,919 | 1,944 | 3,222,300 | 1,944 |
| 2022-04-21 | 1,908 | 1,961 | 1,908 | 1,947.5 | 3,367,400 | 1,947.50 |
| 2022-04-20 | 1,876.5 | 1,938.5 | 1,875 | 1,936 | 6,229,300 | 1,936 |
| 2022-04-19 | 1,835 | 1,838.5 | 1,808.5 | 1,836.5 | 2,737,200 | 1,836.50 |
| 2022-04-18 | 1,792 | 1,812.5 | 1,777 | 1,798 | 1,826,100 | 1,798 |
| 2022-04-15 | 1,740 | 1,804 | 1,739 | 1,804 | 5,975,800 | 1,804 |
| 2022-04-14 | 1,840.5 | 1,852.5 | 1,823.5 | 1,848 | 1,803,700 | 1,848 |
| 2022-04-13 | 1,839 | 1,839.5 | 1,807 | 1,830 | 2,113,600 | 1,830 |
| 2022-04-12 | 1,818.5 | 1,835 | 1,811 | 1,823.5 | 1,785,600 | 1,823.50 |
| 2022-04-11 | 1,829.5 | 1,845.5 | 1,810.5 | 1,818 | 2,305,200 | 1,818 |
| 2022-04-08 | 1,827.5 | 1,832.5 | 1,800.5 | 1,813.5 | 2,816,500 | 1,813.50 |
| 2022-04-07 | 1,819 | 1,822 | 1,790.5 | 1,819 | 3,173,300 | 1,819 |
| 2022-04-06 | 1,877 | 1,881.5 | 1,862.5 | 1,871 | 2,424,200 | 1,871 |
| 2022-04-05 | 1,907 | 1,914 | 1,890 | 1,895.5 | 2,404,900 | 1,895.50 |
| 2022-04-04 | 1,883 | 1,913 | 1,880 | 1,898 | 2,385,200 | 1,898 |
| 2022-04-01 | 1,930 | 1,940 | 1,910.5 | 1,914 | 3,309,300 | 1,914 |
| 2022-03-31 | 1,959 | 1,972 | 1,940.5 | 1,948 | 3,622,000 | 1,948 |
| 2022-03-30 | 1,993 | 1,997.5 | 1,955 | 1,978 | 3,118,200 | 1,978 |
| 2022-03-29 | 1,996.5 | 2,027 | 1,988.5 | 2,017.5 | 5,989,200 | 2,017.50 |
| 2022-03-28 | 1,955 | 1,977 | 1,934.5 | 1,969 | 2,793,400 | 1,969 |
| 2022-03-25 | 1,949 | 1,957.5 | 1,927 | 1,938 | 2,759,500 | 1,938 |
| 2022-03-24 | 1,896.5 | 1,927 | 1,890 | 1,927 | 2,253,600 | 1,927 |
| 2022-03-23 | 1,915 | 1,932.5 | 1,906.5 | 1,927.5 | 3,667,400 | 1,927.50 |
| 2022-03-22 | 1,863.5 | 1,886 | 1,849.5 | 1,879 | 3,366,300 | 1,879 |
| 2022-03-18 | 1,801 | 1,845.5 | 1,801 | 1,830.5 | 4,425,900 | 1,830.50 |
| 2022-03-17 | 1,878 | 1,897.5 | 1,850.5 | 1,865 | 3,560,700 | 1,865 |
| 2022-03-16 | 1,838 | 1,855 | 1,831 | 1,851 | 2,640,200 | 1,851 |
| 2022-03-15 | 1,766.5 | 1,864 | 1,766.5 | 1,843 | 3,424,100 | 1,843 |
| 2022-03-14 | 1,755 | 1,778 | 1,752.5 | 1,763.5 | 1,924,000 | 1,763.50 |
| 2022-03-11 | 1,730 | 1,748.5 | 1,714.5 | 1,734 | 2,611,400 | 1,734 |
| 2022-03-10 | 1,750.5 | 1,788.5 | 1,745.5 | 1,763 | 3,221,300 | 1,763 |
| 2022-03-09 | 1,689 | 1,724.5 | 1,685 | 1,688.5 | 3,519,900 | 1,688.50 |
| 2022-03-08 | 1,743 | 1,766.5 | 1,664.5 | 1,664.5 | 5,006,000 | 1,664.50 |
| 2022-03-07 | 1,793.5 | 1,796 | 1,708 | 1,743.5 | 4,882,100 | 1,743.50 |
| 2022-03-04 | 1,838.5 | 1,842 | 1,808.5 | 1,826 | 3,377,200 | 1,826 |
| 2022-03-03 | 1,830.5 | 1,854.5 | 1,824.5 | 1,838.5 | 2,843,100 | 1,838.50 |
| 2022-03-02 | 1,851.5 | 1,867.5 | 1,832 | 1,841 | 3,869,900 | 1,841 |
| 2022-03-01 | 1,906 | 1,921 | 1,884.5 | 1,900.5 | 2,498,000 | 1,900.50 |
| 2022-02-28 | 1,873 | 1,906.5 | 1,873 | 1,893.5 | 2,620,200 | 1,893.50 |
| 2022-02-25 | 1,864 | 1,892.5 | 1,850 | 1,880 | 2,650,900 | 1,880 |
| 2022-02-24 | 1,881 | 1,892 | 1,843.5 | 1,853 | 4,592,600 | 1,853 |
| 2022-02-22 | 1,953.5 | 1,954 | 1,898 | 1,904.5 | 3,683,100 | 1,904.50 |
| 2022-02-21 | 1,960 | 1,983.5 | 1,948 | 1,975.5 | 1,677,300 | 1,975.50 |
| 2022-02-18 | 1,946 | 1,974.5 | 1,937 | 1,968.5 | 2,274,300 | 1,968.50 |
| 2022-02-17 | 1,964 | 1,973.5 | 1,953 | 1,959.5 | 2,721,400 | 1,959.50 |
| 2022-02-16 | 1,992.5 | 2,000 | 1,966 | 1,966 | 2,821,100 | 1,966 |
| 2022-02-15 | 1,986 | 1,994.5 | 1,960.5 | 1,970.5 | 2,942,200 | 1,970.50 |
| 2022-02-14 | 1,981 | 1,993 | 1,959 | 1,967.5 | 4,618,900 | 1,967.50 |
| 2022-02-10 | 1,998 | 2,023.5 | 1,994 | 2,010 | 3,963,900 | 2,010 |
| 2022-02-09 | 1,992 | 2,011 | 1,972.5 | 1,999 | 6,313,800 | 1,999 |
| 2022-02-08 | 1,990.5 | 2,007.5 | 1,952 | 2,001 | 7,672,100 | 2,001 |
| 2022-02-07 | 2,114.5 | 2,134 | 2,012 | 2,012.5 | 7,142,600 | 2,012.50 |
| 2022-02-04 | 2,139 | 2,153.5 | 2,103.5 | 2,116 | 2,131,100 | 2,116 |
| 2022-02-03 | 2,095 | 2,148.5 | 2,093 | 2,127.5 | 2,126,100 | 2,127.50 |
| 2022-02-02 | 2,079 | 2,112.5 | 2,065.5 | 2,102.5 | 2,223,900 | 2,102.50 |
| 2022-02-01 | 2,110 | 2,114.5 | 2,067.5 | 2,068.5 | 2,289,600 | 2,068.50 |
| 2022-01-31 | 2,095 | 2,098 | 2,058.5 | 2,089.5 | 1,943,100 | 2,089.50 |
| 2022-01-28 | 2,047.5 | 2,096 | 2,047.5 | 2,082 | 2,398,900 | 2,082 |
| 2022-01-27 | 2,078.5 | 2,101 | 2,027 | 2,042.5 | 2,569,900 | 2,042.50 |
| 2022-01-26 | 2,117 | 2,117 | 2,061.5 | 2,065 | 1,999,900 | 2,065 |
| 2022-01-25 | 2,093.5 | 2,097.5 | 2,051 | 2,069 | 2,800,600 | 2,069 |
| 2022-01-24 | 2,084 | 2,112 | 2,078.5 | 2,106 | 1,584,900 | 2,106 |
| 2022-01-21 | 2,083.5 | 2,108 | 2,052 | 2,103 | 2,531,700 | 2,103 |
| 2022-01-20 | 2,127 | 2,139.5 | 2,080.5 | 2,123 | 2,807,900 | 2,123 |
| 2022-01-19 | 2,118 | 2,184 | 2,113.5 | 2,146 | 2,441,100 | 2,146 |
| 2022-01-18 | 2,212 | 2,224 | 2,176.5 | 2,183 | 1,896,200 | 2,183 |
| 2022-01-17 | 2,173 | 2,225.5 | 2,173 | 2,205 | 1,934,700 | 2,205 |
| 2022-01-14 | 2,217 | 2,223.5 | 2,155.5 | 2,163.5 | 3,016,400 | 2,163.50 |
| 2022-01-13 | 2,202 | 2,231.5 | 2,195 | 2,226 | 1,895,900 | 2,226 |
| 2022-01-12 | 2,204 | 2,232.5 | 2,202.5 | 2,216.5 | 2,112,400 | 2,216.50 |
| 2022-01-11 | 2,202.5 | 2,215 | 2,184.5 | 2,196 | 1,949,900 | 2,196 |
| 2022-01-07 | 2,209.5 | 2,232 | 2,182.5 | 2,206 | 2,379,500 | 2,206 |
| 2022-01-06 | 2,203 | 2,226.5 | 2,183 | 2,191 | 2,621,100 | 2,191 |
| 2022-01-05 | 2,192.5 | 2,212 | 2,169.5 | 2,211 | 3,980,400 | 2,211 |
| 2022-01-04 | 2,093.5 | 2,144.5 | 2,086 | 2,142.5 | 3,506,800 | 2,142.50 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
