7270 (株)SUBARU の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	537	553	537	550	293,000	539.22
1983-12-27	537	537	534	534	405,000	523.53
1983-12-26	540	540	534	534	239,000	523.53
1983-12-24	537	540	534	534	171,000	523.53
1983-12-23	536	540	534	537	501,000	526.47
1983-12-22	555	555	535	535	775,000	524.51
1983-12-21	518	535	518	535	822,000	524.51
1983-12-20	514	519	513	516	706,000	505.88
1983-12-19	513	519	512	515	225,000	504.90
1983-12-17	520	525	518	519	552,000	508.82
1983-12-16	520	522	515	520	4,709,001	509.80
1983-12-15	518	528	518	520	842,000	509.80
1983-12-14	514	520	514	518	157,000	507.84
1983-12-13	522	523	514	514	340,000	503.92
1983-12-12	520	522	517	520	279,000	509.80
1983-12-09	518	520	517	517	225,000	506.86
1983-12-08	518	520	518	518	238,000	507.84
1983-12-07	518	520	518	520	291,000	509.80
1983-12-06	522	526	518	518	284,000	507.84
1983-12-05	520	522	517	518	245,000	507.84
1983-12-03	521	522	517	520	157,000	509.80
1983-12-02	516	521	516	521	247,000	510.78
1983-12-01	514	529	514	518	307,000	507.84
1983-11-30	519	520	512	514	952,000	503.92
1983-11-29	522	524	520	520	220,000	509.80
1983-11-28	524	529	522	522	128,000	511.77
1983-11-26	525	534	522	534	300,000	523.53
1983-11-25	525	525	523	523	227,000	512.75
1983-11-24	529	529	525	525	135,000	514.71
1983-11-22	526	528	525	525	456,000	514.71
1983-11-21	524	528	524	526	127,000	515.69
1983-11-19	526	530	523	523	325,000	512.75
1983-11-18	525	530	525	526	421,000	515.69
1983-11-17	521	526	521	526	283,000	515.69
1983-11-16	530	530	522	522	291,000	511.77
1983-11-15	521	528	521	523	115,000	512.75
1983-11-14	517	519	515	517	671,000	506.86
1983-11-11	525	530	521	521	211,000	510.78
1983-11-10	531	533	515	525	695,000	514.71
1983-11-09	536	536	531	531	230,000	520.59
1983-11-08	540	540	535	536	424,000	525.49
1983-11-07	537	540	536	540	180,000	529.41
1983-11-05	547	547	535	536	254,000	525.49
1983-11-04	535	546	535	537	1,015,000	526.47
1983-11-02	577	579	570	577	3,002,000	565.69
1983-11-01	579	579	574	577	445,000	565.69
1983-10-31	575	577	573	573	126,000	561.77
1983-10-29	571	575	564	573	293,000	561.77
1983-10-28	580	580	570	570	700,000	558.82
1983-10-27	555	579	555	579	693,000	567.65
1983-10-26	551	554	548	550	254,000	539.22
1983-10-25	550	555	550	550	202,000	539.22
1983-10-24	555	555	547	548	439,000	537.26
1983-10-22	560	560	556	556	133,000	545.10
1983-10-21	565	565	550	560	204,000	549.02
1983-10-20	555	560	555	556	185,000	545.10
1983-10-19	555	555	551	551	221,000	540.20
1983-10-18	565	565	560	565	300,000	553.92
1983-10-17	560	565	560	562	154,000	550.98
1983-10-15	558	560	556	560	144,000	549.02
1983-10-14	565	567	558	558	321,000	547.06
1983-10-13	570	570	565	570	333,000	558.82
1983-10-12	570	570	565	567	287,000	555.88
1983-10-11	572	572	565	566	251,000	554.90
1983-10-07	568	579	568	568	327,000	556.86
1983-10-06	575	579	570	570	451,000	558.82
1983-10-05	564	574	563	570	216,000	558.82
1983-10-04	569	570	563	563	117,000	551.96
1983-10-03	561	570	560	568	79,000	556.86
1983-10-01	560	565	560	560	308,000	549.02
1983-09-30	580	580	568	570	418,000	558.82
1983-09-29	586	586	575	578	723,000	566.67
1983-09-28	577	585	575	585	1,187,000	573.53
1983-09-27	580	583	576	581	1,307,000	569.61
1983-09-26	569	578	569	576	535,000	564.71
1983-09-24	570	574	566	574	192,000	562.75
1983-09-22	570	571	563	563	329,000	551.96
1983-09-21	578	578	568	570	537,000	558.82
1983-09-20	557	579	554	578	1,300,000	566.67
1983-09-19	556	560	556	558	172,000	547.06
1983-09-17	555	560	555	555	137,000	544.12
1983-09-16	562	564	551	559	505,000	548.04
1983-09-14	560	564	559	560	439,000	549.02
1983-09-13	575	575	560	564	271,000	552.94
1983-09-12	578	579	558	559	321,000	548.04
1983-09-09	570	579	566	570	502,000	558.82
1983-09-08	595	596	576	580	2,550,000	568.63
1983-09-07	587	593	578	587	3,517,001	575.49
1983-09-06	572	588	571	579	11,674,002	567.65
1983-09-05	556	564	554	564	1,205,000	552.94
1983-09-03	553	553	547	551	326,000	540.20
1983-09-02	565	565	548	549	1,702,000	538.24
1983-09-01	551	555	545	548	341,000	537.26
1983-08-31	536	550	536	541	340,000	530.39
1983-08-30	540	545	535	535	150,000	524.51
1983-08-29	531	541	530	541	79,000	530.39
1983-08-27	540	545	530	530	141,000	519.61
1983-08-26	560	560	540	548	2,373,000	537.26
1983-08-25	560	561	555	560	1,301,000	549.02
1983-08-24	564	564	559	562	944,000	550.98
1983-08-23	568	569	566	567	3,789,001	555.88
1983-08-22	570	573	567	569	1,268,000	557.84
1983-08-20	560	567	555	563	1,888,000	551.96
1983-08-19	545	568	540	558	1,942,000	547.06
1983-08-18	522	527	522	526	412,000	515.69
1983-08-17	527	527	521	521	256,000	510.78
1983-08-16	534	534	526	527	316,000	516.67
1983-08-15	530	533	520	530	325,000	519.61
1983-08-12	525	535	525	531	802,000	520.59
1983-08-11	519	535	519	535	399,000	524.51
1983-08-10	515	518	515	515	349,000	504.90
1983-08-09	516	522	515	515	360,000	504.90
1983-08-08	523	525	516	517	218,000	506.86
1983-08-06	521	525	517	521	154,000	510.78
1983-08-05	521	529	521	522	330,000	511.77
1983-08-04	521	524	521	521	325,000	510.78
1983-08-03	519	524	515	519	635,000	508.82
1983-08-02	519	520	517	517	381,000	506.86
1983-08-01	519	525	519	519	645,000	508.82
1983-07-30	520	525	519	519	154,000	508.82
1983-07-29	524	525	520	525	382,000	514.71
1983-07-28	522	525	522	523	203,000	512.75
1983-07-27	517	525	517	519	836,000	508.82
1983-07-26	522	525	522	525	331,000	514.71
1983-07-25	526	534	518	525	529,000	514.71
1983-07-23	535	538	524	525	415,000	514.71
1983-07-22	539	540	535	535	403,000	524.51
1983-07-21	540	540	535	540	609,000	529.41
1983-07-20	527	539	524	530	352,000	519.61
1983-07-19	519	530	519	524	326,000	513.73
1983-07-18	516	524	516	519	502,000	508.82
1983-07-15	515	520	515	520	618,000	509.80
1983-07-14	515	518	515	518	948,000	507.84
1983-07-13	522	523	517	518	858,000	507.84
1983-07-12	526	529	524	528	378,000	517.65
1983-07-11	529	530	522	524	747,000	513.73
1983-07-09	528	535	526	530	410,000	519.61
1983-07-08	528	530	528	528	463,000	517.65
1983-07-07	531	532	528	530	548,000	519.61
1983-07-06	532	535	527	532	674,000	521.57
1983-07-05	533	538	532	533	246,000	522.55
1983-07-04	533	539	532	539	325,000	528.43
1983-07-02	533	539	532	539	264,000	528.43
1983-07-01	533	540	532	532	275,000	521.57
1983-06-30	531	540	531	540	374,000	529.41
1983-06-29	540	541	530	531	906,000	520.59
1983-06-28	543	553	540	545	970,000	534.31
1983-06-27	541	550	541	545	899,000	534.31
1983-06-25	546	547	535	540	833,000	529.41
1983-06-24	550	561	550	553	1,022,000	542.16
1983-06-23	567	568	560	560	722,000	549.02
1983-06-22	570	574	566	567	2,216,000	555.88
1983-06-21	565	573	565	568	1,804,000	556.86
1983-06-20	567	568	563	568	872,000	556.86
1983-06-17	559	562	556	562	1,465,000	550.98
1983-06-16	561	564	559	559	985,000	548.04
1983-06-15	560	564	559	560	1,354,000	549.02
1983-06-14	560	565	559	559	1,328,000	548.04
1983-06-13	558	565	557	558	643,000	547.06
1983-06-11	565	570	559	559	1,212,000	548.04
1983-06-10	554	567	553	562	2,549,000	550.98
1983-06-09	544	559	542	549	1,133,000	538.24
1983-06-08	542	545	537	540	853,000	529.41
1983-06-07	530	540	530	536	499,000	525.49
1983-06-06	536	537	530	530	469,000	519.61
1983-06-04	537	542	535	537	484,000	526.47
1983-06-03	522	544	522	538	1,069,000	527.45
1983-06-02	520	524	516	522	299,000	511.77
1983-06-01	516	529	514	524	647,000	513.73
1983-05-31	513	519	513	516	348,000	505.88
1983-05-30	526	528	511	512	344,000	501.96
1983-05-28	528	529	525	528	407,000	517.65
1983-05-27	530	531	528	530	645,000	519.61
1983-05-26	531	535	528	528	1,112,000	517.65
1983-05-25	535	540	535	535	388,000	524.51
1983-05-24	531	535	531	532	258,000	521.57
1983-05-23	531	537	531	532	235,000	521.57
1983-05-20	540	540	535	535	931,000	524.51
1983-05-19	540	540	535	540	595,000	529.41
1983-05-18	540	543	538	540	503,000	529.41
1983-05-17	543	544	540	540	365,000	529.41
1983-05-16	542	545	541	543	214,000	532.35
1983-05-14	545	545	541	541	180,000	530.39
1983-05-13	547	549	545	545	90,000	534.31
1983-05-12	550	550	547	547	264,000	536.28
1983-05-11	550	550	546	550	367,000	539.22
1983-05-10	550	555	547	547	611,000	536.28
1983-05-09	548	557	548	550	189,000	539.22
1983-05-07	547	559	546	558	135,000	547.06
1983-05-06	559	560	545	545	415,000	534.31
1983-05-04	560	564	545	552	430,000	541.18
1983-05-02	568	575	566	566	797,000	554.90
1983-04-30	564	565	559	565	502,000	553.92
1983-04-28	561	565	556	560	780,000	549.02
1983-04-27	558	568	554	566	1,624,000	554.90
1983-04-26	536	555	536	548	842,000	537.26
1983-04-25	542	542	535	536	311,000	525.49
1983-04-23	535	542	532	542	333,000	531.37
1983-04-22	536	536	532	536	366,000	525.49
1983-04-21	535	542	535	536	724,000	525.49
1983-04-20	532	536	532	535	497,000	524.51
1983-04-19	538	542	531	531	571,000	520.59
1983-04-18	531	544	531	536	502,000	525.49
1983-04-15	528	534	528	528	717,000	517.65
1983-04-14	526	534	526	526	783,000	515.69
1983-04-13	526	529	525	525	854,000	514.71
1983-04-12	528	530	524	527	621,000	516.67
1983-04-11	530	531	523	525	810,000	514.71
1983-04-09	530	535	530	532	292,000	521.57
1983-04-08	533	535	530	530	502,000	519.61
1983-04-07	532	535	532	532	282,000	521.57
1983-04-06	531	535	530	530	274,000	519.61
1983-04-05	530	540	530	530	270,000	519.61
1983-04-04	530	535	529	530	234,000	519.61
1983-04-02	533	535	530	532	355,000	521.57
1983-04-01	534	538	533	535	397,000	524.51
1983-03-31	543	543	535	536	256,000	525.49
1983-03-30	549	549	533	543	527,000	532.35
1983-03-29	534	553	534	552	1,071,000	541.18
1983-03-28	535	544	522	537	3,063,000	526.47
1983-03-26	615	615	605	613	1,155,000	546.35
1983-03-25	614	620	608	615	1,428,000	548.13
1983-03-24	620	625	613	615	1,335,000	548.13
1983-03-23	622	622	614	615	1,075,000	548.13
1983-03-22	625	625	617	623	1,277,000	555.26
1983-03-18	615	615	606	613	765,000	546.35
1983-03-17	618	619	611	613	816,000	546.35
1983-03-16	603	619	601	618	1,324,000	550.80
1983-03-15	593	605	592	603	1,105,000	537.43
1983-03-14	589	592	588	590	413,000	525.85
1983-03-12	593	593	585	592	243,000	527.63
1983-03-11	595	595	591	593	581,000	528.52
1983-03-10	593	600	593	595	476,000	530.30
1983-03-09	595	598	593	593	268,000	528.52
1983-03-08	594	600	592	600	956,000	534.76
1983-03-07	592	593	590	592	513,000	527.63
1983-03-05	593	594	591	591	452,000	526.74
1983-03-04	591	594	590	593	550,000	528.52
1983-03-03	590	594	589	589	533,000	524.96
1983-03-02	586	595	586	592	690,000	527.63
1983-03-01	587	588	584	584	426,000	520.50
1983-02-28	586	594	586	592	206,000	527.63
1983-02-26	585	591	585	591	226,000	526.74
1983-02-25	592	599	581	585	577,000	521.39
1983-02-24	584	597	575	597	503,000	532.09
1983-02-23	565	585	560	585	900,000	521.39
1983-02-22	571	575	566	566	654,000	504.46
1983-02-21	575	585	575	576	879,000	513.37
1983-02-18	613	615	560	596	2,811,000	531.19
1983-02-17	621	628	615	615	1,147,000	548.13
1983-02-16	630	638	621	625	1,065,000	557.04
1983-02-15	655	659	639	640	1,092,000	570.41
1983-02-14	642	656	640	650	904,000	579.32
1983-02-12	645	647	640	645	571,000	574.87
1983-02-10	640	647	636	640	1,368,000	570.41
1983-02-09	641	655	639	639	1,120,000	569.52
1983-02-08	652	658	641	641	874,000	571.30
1983-02-07	655	659	648	650	1,277,000	579.32
1983-02-05	678	685	665	665	3,906,000	592.69
1983-02-04	663	677	663	677	2,800,000	603.39
1983-02-03	671	672	660	660	1,312,000	588.24
1983-02-02	685	685	671	672	3,478,000	598.93
1983-02-01	669	681	661	681	4,335,000	606.95
1983-01-31	649	665	646	665	967,000	592.69
1983-01-29	642	649	640	642	540,000	572.19
1983-01-28	660	660	642	645	1,518,000	574.87
1983-01-27	642	647	638	640	875,000	570.41
1983-01-26	640	650	640	650	1,297,000	579.32
1983-01-25	635	640	635	640	1,148,000	570.41
1983-01-24	640	645	636	640	532,000	570.41
1983-01-22	643	647	640	640	945,000	570.41
1983-01-21	652	657	650	650	1,358,000	579.32
1983-01-20	656	658	651	651	843,000	580.21
1983-01-19	670	670	651	655	1,309,000	583.78
1983-01-18	677	678	660	670	1,377,000	597.15
1983-01-17	688	688	675	676	4,951,000	602.50
1983-01-14	666	668	651	658	5,632,000	586.45
1983-01-13	643	659	643	656	2,074,000	584.67
1983-01-12	669	669	652	653	1,416,000	582
1983-01-11	680	682	660	660	2,355,000	588.24
1983-01-10	676	679	666	674	3,203,000	600.71
1983-01-08	657	666	653	666	2,061,000	593.58
1983-01-07	655	659	646	653	1,903,000	582
1983-01-06	651	656	648	648	1,869,000	577.54
1983-01-05	653	653	641	650	873,000	579.32
1983-01-04	661	661	651	654	935,000	582.89

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