7270 (株)SUBARU の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	468	470	466	466	157,000	456.86
1986-12-26	475	475	470	470	100,000	460.78
1986-12-25	471	475	470	470	120,000	460.78
1986-12-24	474	475	470	470	284,000	460.78
1986-12-23	470	484	469	469	470,000	459.80
1986-12-22	474	480	468	469	477,000	459.80
1986-12-19	472	479	472	479	360,000	469.61
1986-12-18	470	474	465	467	189,000	457.84
1986-12-17	474	475	462	474	424,000	464.71
1986-12-16	468	474	467	474	533,000	464.71
1986-12-15	470	470	468	470	206,000	460.78
1986-12-12	470	472	468	468	185,000	458.82
1986-12-11	480	480	465	466	546,000	456.86
1986-12-10	478	480	470	475	313,000	465.69
1986-12-09	499	499	478	479	119,000	469.61
1986-12-08	493	500	493	496	375,000	486.28
1986-12-06	493	493	490	493	147,000	483.33
1986-12-05	489	493	486	486	376,000	476.47
1986-12-04	479	485	462	466	493,000	456.86
1986-12-03	485	486	477	479	296,000	469.61
1986-12-02	489	489	481	481	113,000	471.57
1986-12-01	489	494	480	494	210,000	484.31
1986-11-29	480	489	480	484	120,000	474.51
1986-11-28	480	487	475	480	328,000	470.59
1986-11-27	486	486	474	474	149,000	464.71
1986-11-26	487	487	485	486	338,000	476.47
1986-11-25	485	493	484	490	237,000	480.39
1986-11-22	477	484	477	480	98,000	470.59
1986-11-21	473	478	473	476	124,000	466.67
1986-11-20	473	480	473	476	22,000	466.67
1986-11-19	471	476	471	471	95,000	461.77
1986-11-18	471	473	470	470	80,000	460.78
1986-11-17	487	487	470	470	377,000	460.78
1986-11-14	470	495	469	495	261,000	485.29
1986-11-13	470	470	468	469	251,000	459.80
1986-11-12	470	472	468	472	241,000	462.75
1986-11-11	475	475	467	467	135,000	457.84
1986-11-10	475	480	470	470	82,000	460.78
1986-11-07	466	475	465	475	101,000	465.69
1986-11-06	472	475	465	467	59,000	457.84
1986-11-05	491	491	466	470	124,000	460.78
1986-11-04	485	489	483	486	62,000	476.47
1986-11-01	483	486	480	483	178,000	473.53
1986-10-31	485	487	484	485	210,000	475.49
1986-10-30	486	486	481	485	271,000	475.49
1986-10-29	481	486	480	485	333,000	475.49
1986-10-28	481	485	481	481	178,000	471.57
1986-10-27	481	490	481	481	183,000	471.57
1986-10-25	481	488	480	481	219,000	471.57
1986-10-24	465	489	465	478	822,000	468.63
1986-10-23	440	457	440	455	666,000	446.08
1986-10-22	445	447	439	443	531,000	434.31
1986-10-21	458	460	439	443	709,000	434.31
1986-10-20	470	470	460	460	397,000	450.98
1986-10-17	480	480	466	470	1,441,000	460.78
1986-10-16	485	490	482	482	258,000	472.55
1986-10-15	491	495	490	490	81,000	480.39
1986-10-14	500	500	490	493	227,000	483.33
1986-10-13	500	500	495	499	120,000	489.22
1986-10-09	505	505	493	499	372,000	489.22
1986-10-08	504	509	498	509	314,000	499.02
1986-10-07	498	504	498	502	113,000	492.16
1986-10-06	503	510	500	500	182,000	490.20
1986-10-04	511	520	505	505	127,000	495.10
1986-10-03	509	510	490	491	360,000	481.37
1986-10-02	515	519	510	519	312,000	508.82
1986-10-01	534	534	515	520	132,000	509.80
1986-09-30	521	523	515	515	253,000	504.90
1986-09-29	540	545	525	525	81,000	514.71
1986-09-27	525	535	525	535	9,000	524.51
1986-09-26	520	530	515	515	482,000	504.90
1986-09-25	540	554	532	554	679,000	543.14
1986-09-24	535	545	530	530	649,000	519.61
1986-09-22	541	565	532	565	669,000	553.92
1986-09-19	532	538	516	525	221,000	514.71
1986-09-18	524	532	516	530	890,000	519.61
1986-09-17	515	525	512	518	881,000	507.84
1986-09-16	543	543	521	521	149,000	510.78
1986-09-12	550	554	543	543	1,159,000	532.35
1986-09-11	556	570	551	570	1,660,000	558.82
1986-09-10	560	564	545	546	545,000	535.29
1986-09-09	530	560	520	560	797,000	549.02
1986-09-08	547	547	537	540	167,000	529.41
1986-09-06	540	550	536	544	218,000	533.33
1986-09-05	550	550	540	545	626,000	534.31
1986-09-04	535	544	532	540	421,000	529.41
1986-09-03	535	535	521	530	445,000	519.61
1986-09-02	550	554	537	537	217,000	526.47
1986-09-01	565	569	548	559	1,269,000	548.04
1986-08-30	571	574	565	570	1,076,000	558.82
1986-08-29	572	588	566	579	5,236,001	567.65
1986-08-28	575	580	558	574	4,201,001	562.75
1986-08-27	532	549	526	545	1,824,000	534.31
1986-08-26	525	535	522	522	718,000	511.77
1986-08-25	530	535	522	522	401,000	511.77
1986-08-23	540	545	525	530	955,000	519.61
1986-08-22	522	550	518	550	1,675,000	539.22
1986-08-21	490	495	480	482	634,000	472.55
1986-08-20	495	497	485	490	629,000	480.39
1986-08-19	500	505	499	500	210,000	490.20
1986-08-18	516	518	505	505	293,000	495.10
1986-08-15	499	525	499	520	363,000	509.80
1986-08-14	500	504	498	499	325,000	489.22
1986-08-13	497	500	495	498	206,000	488.24
1986-08-12	495	496	493	495	155,000	485.29
1986-08-11	490	490	487	488	142,000	478.43
1986-08-08	493	495	483	485	429,000	475.49
1986-08-07	488	490	483	490	453,000	480.39
1986-08-06	489	489	485	488	314,000	478.43
1986-08-05	483	488	483	488	72,000	478.43
1986-08-04	486	486	481	482	231,000	472.55
1986-08-02	489	489	485	485	290,000	475.49
1986-08-01	489	489	486	486	148,000	476.47
1986-07-31	490	490	488	488	211,000	478.43
1986-07-30	491	494	490	490	492,000	480.39
1986-07-29	500	504	490	490	569,000	480.39
1986-07-28	505	511	500	500	534,000	490.20
1986-07-26	515	515	510	515	89,000	504.90
1986-07-25	500	510	500	505	484,000	495.10
1986-07-24	500	503	499	501	603,000	491.18
1986-07-23	511	513	500	500	509,000	490.20
1986-07-22	506	512	505	511	312,000	500.98
1986-07-21	511	515	510	515	316,000	504.90
1986-07-19	511	516	510	510	259,000	500
1986-07-18	518	525	510	525	302,000	514.71
1986-07-17	521	527	518	523	369,000	512.75
1986-07-16	531	539	529	530	226,000	519.61
1986-07-15	540	541	535	540	293,000	529.41
1986-07-14	550	550	540	547	200,000	536.28
1986-07-11	541	560	536	560	220,000	549.02
1986-07-10	540	545	532	542	218,000	531.37
1986-07-09	539	540	527	530	199,000	519.61
1986-07-08	541	543	538	540	188,000	529.41
1986-07-07	542	545	541	544	139,000	533.33
1986-07-05	536	545	536	540	207,000	529.41
1986-07-04	554	559	546	546	397,000	535.29
1986-07-03	558	561	558	560	354,000	549.02
1986-07-02	562	565	560	565	478,000	553.92
1986-07-01	568	568	560	565	973,000	553.92
1986-06-30	558	568	556	563	1,964,000	551.96
1986-06-28	548	553	548	553	364,000	542.16
1986-06-27	540	556	540	546	1,142,000	535.29
1986-06-26	555	559	550	550	314,000	539.22
1986-06-25	560	560	553	556	694,000	545.10
1986-06-24	560	560	556	558	210,000	547.06
1986-06-23	553	565	551	556	434,000	545.10
1986-06-21	543	551	543	551	193,000	540.20
1986-06-20	548	557	548	551	365,000	540.20
1986-06-19	542	558	542	546	267,000	535.29
1986-06-18	540	544	540	541	420,000	530.39
1986-06-17	545	545	535	540	217,000	529.41
1986-06-16	555	560	548	548	233,000	537.26
1986-06-13	569	569	555	556	942,000	545.10
1986-06-12	549	570	548	570	1,582,000	558.82
1986-06-11	534	545	534	544	826,000	533.33
1986-06-10	537	539	532	534	686,000	523.53
1986-06-09	545	545	537	537	240,000	526.47
1986-06-07	542	546	538	545	417,000	534.31
1986-06-06	540	540	530	532	432,000	521.57
1986-06-05	545	545	535	544	791,000	533.33
1986-06-04	531	540	530	540	218,000	529.41
1986-06-03	548	549	530	530	343,000	519.61
1986-06-02	545	549	540	548	328,000	537.26
1986-05-31	536	540	535	540	503,000	529.41
1986-05-30	538	538	529	529	250,000	518.63
1986-05-29	531	539	531	538	432,000	527.45
1986-05-28	531	538	525	535	187,000	524.51
1986-05-27	519	539	519	521	216,000	510.78
1986-05-26	527	527	519	520	212,000	509.80
1986-05-24	521	523	517	517	394,000	506.86
1986-05-23	530	530	521	521	232,000	510.78
1986-05-22	521	529	521	529	144,000	518.63
1986-05-21	531	539	520	520	361,000	509.80
1986-05-20	540	540	533	537	103,000	526.47
1986-05-19	536	537	526	535	360,000	524.51
1986-05-17	522	530	521	530	180,000	519.61
1986-05-16	530	539	530	532	282,000	521.57
1986-05-15	535	539	532	532	343,000	521.57
1986-05-14	549	549	535	537	339,000	526.47
1986-05-13	530	530	520	520	334,000	509.80
1986-05-12	540	545	536	540	108,000	529.41
1986-05-09	540	545	536	540	218,000	529.41
1986-05-08	535	545	531	545	250,000	534.31
1986-05-07	544	545	521	530	297,000	519.61
1986-05-06	550	550	545	550	256,000	539.22
1986-05-02	550	553	547	550	272,000	539.22
1986-05-01	548	555	548	550	448,000	539.22
1986-04-30	550	555	548	550	343,000	539.22
1986-04-28	552	559	549	551	259,000	540.20
1986-04-26	559	559	549	555	981,000	544.12
1986-04-25	528	545	528	545	660,000	534.31
1986-04-24	540	550	535	535	258,000	524.51
1986-04-23	556	557	540	554	1,181,000	543.14
1986-04-22	540	565	535	562	2,413,000	550.98
1986-04-21	527	535	527	535	449,000	524.51
1986-04-19	525	525	520	525	176,000	514.71
1986-04-18	540	540	522	525	372,000	514.71
1986-04-17	530	538	525	538	475,000	527.45
1986-04-16	518	520	515	517	347,000	506.86
1986-04-15	510	519	510	512	331,000	501.96
1986-04-14	525	525	515	520	743,000	509.80
1986-04-11	530	545	530	535	298,000	524.51
1986-04-10	552	552	530	540	218,000	529.41
1986-04-09	560	563	555	556	561,000	545.10
1986-04-08	555	560	548	560	755,000	549.02
1986-04-07	552	552	541	545	316,000	534.31
1986-04-05	562	563	556	556	1,305,000	545.10
1986-04-04	540	565	540	552	3,044,000	541.18
1986-04-03	525	542	525	538	1,300,000	527.45
1986-04-02	515	518	505	515	534,000	504.90
1986-04-01	514	520	512	515	492,000	504.90
1986-03-31	524	524	515	516	242,000	505.88
1986-03-29	518	520	513	516	224,000	505.88
1986-03-28	520	527	510	520	1,221,000	509.80
1986-03-27	515	525	509	515	1,450,000	504.90
1986-03-26	512	512	509	512	301,000	501.96
1986-03-25	517	524	508	508	740,000	498.04
1986-03-24	518	518	510	515	459,000	504.90
1986-03-22	508	510	505	508	240,000	498.04
1986-03-20	509	509	503	508	446,000	498.04
1986-03-19	512	512	497	501	641,000	491.18
1986-03-18	514	514	501	505	717,000	495.10
1986-03-17	540	540	500	510	1,398,000	500
1986-03-15	547	548	535	537	388,000	526.47
1986-03-14	563	564	543	548	1,452,000	537.26
1986-03-13	530	555	529	555	2,286,000	544.12
1986-03-12	530	535	525	534	1,378,000	523.53
1986-03-11	530	534	521	525	617,000	514.71
1986-03-10	538	538	530	534	748,000	523.53
1986-03-07	520	540	520	539	1,331,000	528.43
1986-03-06	515	517	510	515	945,000	504.90
1986-03-05	504	518	503	515	661,000	504.90
1986-03-04	499	510	499	505	329,000	495.10
1986-03-03	490	495	489	494	422,000	484.31
1986-03-01	490	492	488	489	503,000	479.41
1986-02-28	496	496	489	489	591,000	479.41
1986-02-27	495	495	485	486	517,000	476.47
1986-02-26	500	505	490	498	1,503,000	488.24
1986-02-25	497	502	497	500	271,000	490.20
1986-02-24	498	498	492	497	337,000	487.26
1986-02-22	492	495	490	493	331,000	483.33
1986-02-21	485	495	481	487	671,000	477.45
1986-02-20	493	495	482	485	752,000	475.49
1986-02-19	507	507	490	499	2,432,000	489.22
1986-02-18	515	515	508	510	230,000	500
1986-02-17	517	517	510	515	294,000	504.90
1986-02-15	512	519	511	518	349,000	507.84
1986-02-14	516	517	515	516	178,000	505.88
1986-02-13	520	520	518	520	265,000	509.80
1986-02-12	520	525	519	525	781,000	514.71
1986-02-10	522	523	519	520	487,000	509.80
1986-02-07	520	520	518	519	84,000	508.82
1986-02-06	520	524	515	516	730,000	505.88
1986-02-05	520	522	518	519	635,000	508.82
1986-02-04	522	525	518	519	783,000	508.82
1986-02-03	530	534	528	528	411,000	517.65
1986-02-01	522	528	521	528	134,000	517.65
1986-01-31	525	529	521	528	423,000	517.65
1986-01-30	530	535	525	525	455,000	514.71
1986-01-29	519	520	516	520	1,401,000	509.80
1986-01-28	528	528	515	519	1,750,000	508.82
1986-01-27	532	540	531	535	50,000	524.51
1986-01-25	539	540	530	530	198,000	519.61
1986-01-24	545	545	536	539	176,000	528.43
1986-01-23	541	545	535	545	150,000	534.31
1986-01-22	541	548	541	545	206,000	534.31
1986-01-21	548	551	544	550	418,000	539.22
1986-01-20	545	547	540	547	147,000	536.28
1986-01-18	540	545	539	540	104,000	529.41
1986-01-17	550	552	545	545	216,000	534.31
1986-01-16	536	549	536	549	97,000	538.24
1986-01-14	535	540	535	535	162,000	524.51
1986-01-13	531	535	526	526	177,000	515.69
1986-01-10	525	539	523	536	304,000	525.49
1986-01-09	520	526	519	522	406,000	511.77
1986-01-08	519	523	518	520	208,000	509.80
1986-01-07	524	526	519	519	192,000	508.82
1986-01-06	523	526	520	526	121,000	515.69
1986-01-04	526	529	523	523	210,000	512.75

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