7270 (株)SUBARU の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	518	525	516	525	432,000	514.71
1985-12-27	529	532	520	522	157,000	511.77
1985-12-26	529	544	529	529	357,000	518.63
1985-12-25	526	530	524	528	192,000	517.65
1985-12-24	518	526	518	524	204,000	513.73
1985-12-23	530	530	525	526	227,000	515.69
1985-12-21	527	530	526	530	37,000	519.61
1985-12-20	533	535	530	530	800,000	519.61
1985-12-19	537	539	533	533	911,000	522.55
1985-12-18	535	540	535	537	864,000	526.47
1985-12-17	545	550	538	538	1,176,000	527.45
1985-12-16	535	542	535	538	1,023,000	527.45
1985-12-13	528	535	527	530	344,000	519.61
1985-12-12	525	540	525	525	622,000	514.71
1985-12-11	522	525	519	525	811,000	514.71
1985-12-10	521	526	517	520	1,178,000	509.80
1985-12-09	525	525	521	521	322,000	510.78
1985-12-07	525	525	516	520	1,062,000	509.80
1985-12-06	542	545	535	535	1,452,000	524.51
1985-12-05	550	550	545	545	272,000	534.31
1985-12-04	550	554	545	552	150,000	541.18
1985-12-03	550	550	540	540	324,000	529.41
1985-12-02	551	560	551	551	164,000	540.20
1985-11-30	560	565	552	552	205,000	541.18
1985-11-29	548	551	548	550	102,000	539.22
1985-11-28	550	553	550	550	135,000	539.22
1985-11-27	544	554	540	550	459,000	539.22
1985-11-26	543	546	541	542	197,000	531.37
1985-11-25	549	558	546	546	553,000	535.29
1985-11-22	558	561	550	559	532,000	548.04
1985-11-21	549	549	533	534	450,000	523.53
1985-11-20	536	544	535	544	396,000	533.33
1985-11-19	539	544	535	536	231,000	525.49
1985-11-18	540	540	530	535	379,000	524.51
1985-11-16	531	540	531	540	315,000	529.41
1985-11-15	531	531	526	528	500,000	517.65
1985-11-14	525	538	521	538	807,000	527.45
1985-11-13	526	529	511	515	916,000	504.90
1985-11-12	537	538	531	531	133,000	520.59
1985-11-11	530	538	529	538	470,000	527.45
1985-11-08	535	535	521	528	574,000	517.65
1985-11-07	553	553	540	540	300,000	529.41
1985-11-06	556	563	551	553	439,000	542.16
1985-11-05	560	565	553	553	332,000	542.16
1985-11-02	571	578	570	570	70,000	558.82
1985-11-01	581	594	565	589	427,000	577.45
1985-10-31	583	586	581	586	92,000	574.51
1985-10-30	585	587	580	580	123,000	568.63
1985-10-29	588	595	585	585	195,000	573.53
1985-10-28	576	589	576	589	443,000	577.45
1985-10-26	575	579	573	576	300,000	564.71
1985-10-25	588	588	580	583	365,000	571.57
1985-10-24	580	590	580	590	234,000	578.43
1985-10-23	580	595	580	581	254,000	569.61
1985-10-22	580	580	570	575	189,000	563.73
1985-10-21	582	588	582	582	189,000	570.59
1985-10-19	592	592	580	592	135,000	580.39
1985-10-18	592	597	588	592	107,000	580.39
1985-10-17	591	597	590	593	180,000	581.37
1985-10-16	589	596	589	590	170,000	578.43
1985-10-15	589	590	582	589	225,000	577.45
1985-10-14	579	598	575	575	682,000	563.73
1985-10-11	595	600	567	575	785,000	563.73
1985-10-09	590	605	590	598	413,000	586.28
1985-10-08	563	595	561	587	318,000	575.49
1985-10-07	559	569	558	558	396,000	547.06
1985-10-05	565	565	551	558	321,000	547.06
1985-10-04	561	575	560	575	304,000	563.73
1985-10-03	560	561	555	560	301,000	549.02
1985-10-02	551	559	550	550	555,000	539.22
1985-10-01	558	565	552	552	730,000	541.18
1985-09-30	565	580	551	565	1,162,000	553.92
1985-09-28	582	582	560	565	431,000	553.92
1985-09-27	635	635	590	600	725,000	588.24
1985-09-26	660	660	636	636	956,000	623.53
1985-09-25	656	660	655	660	449,000	647.06
1985-09-24	670	690	670	674	245,000	660.78
1985-09-21	672	672	664	667	262,000	653.92
1985-09-20	652	668	652	665	1,906,000	651.96
1985-09-19	659	663	650	650	803,000	637.26
1985-09-18	652	675	650	650	564,000	637.26
1985-09-17	656	660	650	650	392,000	637.26
1985-09-13	661	674	656	659	1,688,000	646.08
1985-09-12	661	669	660	660	710,000	647.06
1985-09-11	662	674	660	671	307,000	657.84
1985-09-10	662	669	660	660	562,000	647.06
1985-09-09	659	663	659	660	279,000	647.06
1985-09-07	653	668	651	658	451,000	645.10
1985-09-06	663	672	660	660	747,000	647.06
1985-09-05	665	665	660	661	170,000	648.04
1985-09-04	688	688	670	671	578,000	657.84
1985-09-03	690	697	688	688	133,000	674.51
1985-09-02	690	700	683	700	352,000	686.28
1985-08-31	685	690	680	690	253,000	676.47
1985-08-30	703	703	682	693	650,000	679.41
1985-08-29	694	707	691	705	3,888,001	691.18
1985-08-28	686	698	676	680	1,887,000	666.67
1985-08-27	672	680	670	676	738,000	662.75
1985-08-26	693	693	670	682	793,000	668.63
1985-08-24	682	696	681	694	1,081,000	680.39
1985-08-23	674	685	667	685	2,584,000	671.57
1985-08-22	649	684	649	684	2,473,000	670.59
1985-08-21	640	655	640	654	828,000	641.18
1985-08-20	650	650	640	645	455,000	632.35
1985-08-19	645	654	645	650	350,000	637.26
1985-08-17	650	655	645	645	346,000	632.35
1985-08-16	620	660	615	660	1,152,000	647.06
1985-08-15	605	620	605	620	466,000	607.84
1985-08-14	604	613	603	613	302,000	600.98
1985-08-13	598	615	598	603	63,000	591.18
1985-08-12	617	620	615	618	402,000	605.88
1985-08-09	616	623	601	620	462,000	607.84
1985-08-08	615	620	614	620	264,000	607.84
1985-08-07	602	606	602	605	54,000	593.14
1985-08-06	618	621	610	610	327,000	598.04
1985-08-05	621	621	619	620	36,000	607.84
1985-08-03	610	624	610	624	65,000	611.77
1985-08-02	600	629	600	629	66,000	616.67
1985-08-01	584	593	582	593	42,000	581.37
1985-07-31	580	590	580	580	83,000	568.63
1985-07-30	590	595	585	590	99,000	578.43
1985-07-29	595	600	584	600	82,000	588.24
1985-07-27	596	602	596	601	47,000	589.22
1985-07-26	600	600	596	596	308,000	584.31
1985-07-25	631	631	615	615	318,000	602.94
1985-07-24	645	645	640	641	96,000	628.43
1985-07-23	645	650	645	650	52,000	637.26
1985-07-22	647	655	647	655	41,000	642.16
1985-07-20	655	655	648	648	71,000	635.29
1985-07-19	636	650	636	645	258,000	632.35
1985-07-18	640	658	640	646	345,000	633.33
1985-07-17	640	652	640	650	237,000	637.26
1985-07-16	640	640	635	640	204,000	627.45
1985-07-15	630	649	630	635	158,000	622.55
1985-07-12	640	645	640	640	266,000	627.45
1985-07-11	649	649	640	640	290,000	627.45
1985-07-10	646	655	640	653	675,000	640.20
1985-07-09	673	675	650	650	1,036,000	637.26
1985-07-08	679	690	675	678	867,000	664.71
1985-07-06	675	680	669	679	390,000	665.69
1985-07-05	679	680	671	671	687,000	657.84
1985-07-04	684	685	677	680	833,000	666.67
1985-07-03	682	684	672	680	1,151,000	666.67
1985-07-02	680	693	674	674	3,644,001	660.78
1985-07-01	647	679	647	674	3,362,001	660.78
1985-06-29	658	660	655	656	1,281,000	643.14
1985-06-28	638	660	638	652	4,443,001	639.22
1985-06-27	630	635	630	635	1,301,000	622.55
1985-06-26	617	638	615	630	1,121,000	617.65
1985-06-25	631	631	623	627	226,000	614.71
1985-06-24	629	635	626	634	208,000	621.57
1985-06-22	630	633	628	628	168,000	615.69
1985-06-21	630	635	626	635	506,000	622.55
1985-06-20	630	633	624	627	304,000	614.71
1985-06-19	630	635	627	630	844,000	617.65
1985-06-18	643	649	635	644	616,000	631.37
1985-06-17	640	654	636	653	2,932,000	640.20
1985-06-15	648	648	625	632	1,503,000	619.61
1985-06-14	633	652	626	650	5,560,001	637.26
1985-06-13	610	623	605	623	2,434,000	610.78
1985-06-12	580	590	579	590	352,000	578.43
1985-06-11	580	589	580	584	425,000	572.55
1985-06-10	580	589	577	580	343,000	568.63
1985-06-07	560	580	555	579	145,000	567.65
1985-06-06	532	550	532	540	611,000	529.41
1985-06-05	570	582	570	571	413,000	559.80
1985-06-04	570	578	562	578	502,000	566.67
1985-06-03	577	580	560	580	520,000	568.63
1985-06-01	575	579	571	577	129,000	565.69
1985-05-31	572	580	570	579	177,000	567.65
1985-05-30	560	570	560	570	115,000	558.82
1985-05-29	560	565	551	551	163,000	540.20
1985-05-28	570	572	560	565	96,000	553.92
1985-05-27	565	572	559	570	88,000	558.82
1985-05-25	565	565	558	559	35,000	548.04
1985-05-24	545	558	545	556	83,000	545.10
1985-05-23	560	560	544	545	312,000	534.31
1985-05-22	550	550	545	550	36,000	539.22
1985-05-21	544	550	541	545	36,000	534.31
1985-05-20	533	540	525	525	23,000	514.71
1985-05-18	521	525	521	523	16,000	512.75
1985-05-17	530	530	525	525	241,000	514.71
1985-05-16	521	530	520	530	280,000	519.61
1985-05-15	527	528	522	522	294,000	511.77
1985-05-14	528	528	520	528	459,000	517.65
1985-05-13	530	534	530	530	597,000	519.61
1985-05-10	540	540	535	540	123,000	529.41
1985-05-09	536	538	535	538	220,000	527.45
1985-05-08	540	540	535	536	32,000	525.49
1985-05-07	540	543	540	540	184,000	529.41
1985-05-04	545	548	535	535	191,000	524.51
1985-05-02	546	550	545	545	30,000	534.31
1985-05-01	558	559	545	545	66,000	534.31
1985-04-30	555	563	551	560	269,000	549.02
1985-04-27	555	555	553	555	122,000	544.12
1985-04-26	553	555	545	555	113,000	544.12
1985-04-25	550	560	540	540	173,000	529.41
1985-04-24	527	535	526	530	294,000	519.61
1985-04-23	527	527	524	527	166,000	516.67
1985-04-22	540	540	530	530	55,000	519.61
1985-04-20	527	535	527	530	65,000	519.61
1985-04-19	532	532	510	521	210,000	510.78
1985-04-18	534	538	532	532	53,000	521.57
1985-04-17	527	540	527	532	165,000	521.57
1985-04-16	549	549	532	532	180,000	521.57
1985-04-15	568	568	550	550	303,000	539.22
1985-04-12	565	565	544	547	300,000	536.28
1985-04-11	572	572	565	565	112,000	553.92
1985-04-10	574	574	573	574	71,000	562.75
1985-04-09	573	574	570	574	281,000	562.75
1985-04-08	573	573	567	568	23,000	556.86
1985-04-06	570	573	566	566	100,000	554.90
1985-04-05	572	572	568	572	562,000	560.78
1985-04-04	572	573	571	572	162,000	560.78
1985-04-03	571	578	571	571	87,000	559.80
1985-04-02	580	580	575	575	95,000	563.73
1985-04-01	570	579	570	574	76,000	562.75
1985-03-30	590	590	570	570	363,000	558.82
1985-03-29	590	598	586	595	195,000	583.33
1985-03-28	600	600	580	580	123,000	568.63
1985-03-27	587	590	580	590	164,000	578.43
1985-03-26	598	600	581	581	404,000	569.61
1985-03-25	595	610	593	600	89,000	588.24
1985-03-23	610	610	598	598	131,000	586.28
1985-03-22	620	624	605	610	403,000	598.04
1985-03-20	615	620	612	615	105,000	602.94
1985-03-19	629	629	610	615	312,000	602.94
1985-03-18	630	630	625	630	347,000	617.65
1985-03-16	629	630	623	630	355,000	617.65
1985-03-15	630	631	615	627	870,000	614.71
1985-03-14	610	632	610	632	872,000	619.61
1985-03-13	607	615	605	610	501,000	598.04
1985-03-12	605	612	605	610	285,000	598.04
1985-03-11	605	614	605	610	102,000	598.04
1985-03-08	615	621	615	615	311,000	602.94
1985-03-07	629	630	620	620	969,000	607.84
1985-03-06	624	639	620	630	2,082,000	617.65
1985-03-05	620	622	615	618	1,870,000	605.88
1985-03-04	608	620	605	620	3,505,001	607.84
1985-03-02	605	608	600	600	725,000	588.24
1985-03-01	585	602	560	600	963,000	588.24
1985-02-28	599	599	585	585	601,000	573.53
1985-02-27	600	600	595	599	778,000	587.26
1985-02-26	599	608	590	595	3,693,001	583.33
1985-02-25	590	600	590	599	852,000	587.26
1985-02-23	590	595	590	592	298,000	580.39
1985-02-22	590	593	586	590	928,000	578.43
1985-02-21	589	592	586	590	571,000	578.43
1985-02-20	590	590	581	582	350,000	570.59
1985-02-19	590	590	585	589	719,000	577.45
1985-02-18	589	590	582	590	456,000	578.43
1985-02-16	590	590	581	585	893,000	573.53
1985-02-15	590	590	585	588	467,000	576.47
1985-02-14	579	592	575	590	929,000	578.43
1985-02-13	581	585	566	569	812,000	557.84
1985-02-12	588	590	582	590	650,000	578.43
1985-02-08	587	595	585	595	919,000	583.33
1985-02-07	600	600	585	595	3,273,001	583.33
1985-02-06	557	603	557	600	6,293,001	588.24
1985-02-05	563	564	545	557	1,811,000	546.08
1985-02-04	566	566	558	562	1,884,000	550.98
1985-02-02	565	566	563	563	1,809,000	551.96
1985-02-01	570	575	561	570	6,003,001	558.82
1985-01-31	565	569	562	569	7,893,001	557.84
1985-01-30	555	562	546	555	7,177,001	544.12
1985-01-29	519	526	514	525	1,950,000	514.71
1985-01-28	514	515	508	515	383,000	504.90
1985-01-26	510	518	510	515	1,040,000	504.90
1985-01-25	510	510	503	505	154,000	495.10
1985-01-24	510	510	503	503	542,000	493.14
1985-01-23	510	510	505	510	710,000	500
1985-01-22	510	515	503	515	665,000	504.90
1985-01-21	510	510	503	503	142,000	493.14
1985-01-19	509	514	501	514	426,000	503.92
1985-01-18	506	507	501	505	581,000	495.10
1985-01-17	504	506	500	506	685,000	496.08
1985-01-16	480	505	480	505	816,000	495.10
1985-01-14	475	481	470	480	202,000	470.59
1985-01-11	480	480	475	475	112,000	465.69
1985-01-10	483	483	478	480	75,000	470.59
1985-01-09	480	484	478	483	339,000	473.53
1985-01-08	480	483	478	480	185,000	470.59
1985-01-07	480	480	478	480	52,000	470.59
1985-01-05	479	480	477	480	128,000	470.59
1985-01-04	475	479	472	479	86,000	469.61

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