7270 (株)SUBARU の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	493	496	490	496	251,000	486.28
1987-12-26	500	504	496	496	233,000	486.28
1987-12-25	516	520	507	510	329,000	500
1987-12-24	530	533	514	521	398,000	510.78
1987-12-23	530	546	526	538	375,000	527.45
1987-12-22	540	540	520	530	148,000	519.61
1987-12-21	545	545	537	545	210,000	534.31
1987-12-18	544	544	540	542	621,000	531.37
1987-12-17	552	554	543	543	760,000	532.35
1987-12-16	538	559	538	542	2,423,000	531.37
1987-12-15	540	547	530	537	759,000	526.47
1987-12-14	523	544	523	530	1,047,000	519.61
1987-12-11	513	522	507	522	1,070,000	511.77
1987-12-10	525	530	521	523	1,555,000	512.75
1987-12-09	512	525	512	522	882,000	511.77
1987-12-08	509	509	499	502	453,000	492.16
1987-12-07	498	509	496	496	445,000	486.28
1987-12-05	493	505	493	500	669,000	490.20
1987-12-04	500	500	491	495	554,000	485.29
1987-12-03	500	504	498	500	540,000	490.20
1987-12-02	506	513	500	509	445,000	499.02
1987-12-01	498	500	492	498	569,000	488.24
1987-11-30	505	505	501	503	280,000	493.14
1987-11-28	508	509	502	509	142,000	499.02
1987-11-27	514	515	500	513	722,000	502.94
1987-11-26	515	515	506	514	316,000	503.92
1987-11-25	501	515	495	514	578,000	503.92
1987-11-24	495	501	485	491	1,163,000	481.37
1987-11-20	509	512	502	505	685,000	495.10
1987-11-19	518	520	502	510	314,000	500
1987-11-18	498	510	498	506	590,000	496.08
1987-11-17	513	513	498	500	368,000	490.20
1987-11-16	508	514	500	503	635,000	493.14
1987-11-13	505	510	502	504	737,000	494.12
1987-11-12	480	490	480	490	531,000	480.39
1987-11-11	486	496	475	475	698,000	465.69
1987-11-10	512	515	485	485	719,000	475.49
1987-11-09	520	522	512	513	383,000	502.94
1987-11-07	525	530	522	522	332,000	511.77
1987-11-06	521	535	521	524	509,000	513.73
1987-11-05	527	530	521	524	317,000	513.73
1987-11-04	530	534	526	527	375,000	516.67
1987-11-02	531	560	523	535	640,000	524.51
1987-10-31	539	539	530	530	356,000	519.61
1987-10-30	528	535	515	519	911,000	508.82
1987-10-29	525	525	510	520	845,000	509.80
1987-10-28	540	550	525	525	1,011,000	514.71
1987-10-27	527	540	515	524	1,451,000	513.73
1987-10-26	560	565	531	540	507,000	529.41
1987-10-24	550	565	550	560	369,000	549.02
1987-10-23	540	550	536	540	1,625,000	529.41
1987-10-22	600	610	550	550	1,874,000	539.22
1987-10-21	567	575	550	570	2,256,000	558.82
1987-10-20	527	527	527	527	611,000	516.67
1987-10-19	627	640	621	627	1,346,000	614.71
1987-10-16	656	665	655	657	935,000	644.12
1987-10-15	674	678	655	668	1,460,000	654.90
1987-10-14	704	704	681	681	3,374,001	667.65
1987-10-13	717	720	691	695	16,824,003	681.37
1987-10-12	638	660	632	660	2,139,000	647.06
1987-10-09	630	634	621	628	678,000	615.69
1987-10-08	630	640	626	635	734,000	622.55
1987-10-07	624	635	624	630	903,000	617.65
1987-10-06	632	644	632	644	583,000	631.37
1987-10-05	649	649	641	641	596,000	628.43
1987-10-03	635	640	635	640	378,000	627.45
1987-10-02	648	648	631	635	812,000	622.55
1987-10-01	641	650	636	640	1,488,000	627.45
1987-09-30	632	644	630	631	1,355,000	618.63
1987-09-29	625	634	625	632	558,000	619.61
1987-09-28	621	634	620	625	814,000	612.75
1987-09-26	611	625	610	620	454,000	607.84
1987-09-25	616	635	610	635	820,000	622.55
1987-09-24	621	635	611	612	760,000	600
1987-09-22	626	630	620	628	417,000	615.69
1987-09-21	635	635	625	634	688,000	621.57
1987-09-18	636	644	625	635	735,000	622.55
1987-09-17	633	642	624	634	789,000	621.57
1987-09-16	635	651	630	643	405,000	630.39
1987-09-14	660	666	650	655	1,037,000	642.16
1987-09-11	630	662	625	660	1,693,000	647.06
1987-09-10	610	643	610	630	1,323,000	617.65
1987-09-09	634	635	618	620	673,000	607.84
1987-09-08	620	638	617	635	1,360,000	622.55
1987-09-07	634	642	615	620	603,000	607.84
1987-09-05	665	665	638	638	767,000	625.49
1987-09-04	636	677	636	665	2,015,000	651.96
1987-09-03	638	644	621	638	1,994,000	625.49
1987-09-02	659	672	640	645	3,114,000	632.35
1987-09-01	685	692	665	679	5,063,001	665.69
1987-08-31	675	703	670	689	11,287,002	675.49
1987-08-29	669	691	660	685	10,793,002	671.57
1987-08-28	629	666	625	665	16,262,003	651.96
1987-08-27	614	628	614	625	1,213,000	612.75
1987-08-26	615	617	605	610	909,000	598.04
1987-08-25	610	619	610	614	998,000	601.96
1987-08-24	619	630	615	620	2,530,000	607.84
1987-08-22	631	646	620	629	5,352,001	616.67
1987-08-21	608	637	602	637	14,228,002	624.51
1987-08-20	572	609	572	600	4,822,001	588.24
1987-08-19	565	573	560	569	841,000	557.84
1987-08-18	577	580	573	573	1,086,000	561.77
1987-08-17	575	579	569	575	756,000	563.73
1987-08-14	578	578	569	570	418,000	558.82
1987-08-13	570	575	568	568	390,000	556.86
1987-08-12	573	573	564	570	559,000	558.82
1987-08-11	579	579	565	566	865,000	554.90
1987-08-10	568	568	555	565	486,000	553.92
1987-08-07	549	550	545	550	432,000	539.22
1987-08-06	550	550	541	541	340,000	530.39
1987-08-05	550	555	545	550	455,000	539.22
1987-08-04	555	556	550	550	646,000	539.22
1987-08-03	566	568	556	556	412,000	545.10
1987-08-01	555	560	555	556	668,000	545.10
1987-07-31	558	558	545	554	647,000	543.14
1987-07-30	535	549	535	549	565,000	538.24
1987-07-29	527	535	520	535	863,000	524.51
1987-07-28	520	525	519	520	676,000	509.80
1987-07-27	520	521	516	519	271,000	508.82
1987-07-25	520	521	518	521	212,000	510.78
1987-07-24	512	520	512	520	222,000	509.80
1987-07-23	515	523	495	509	397,000	499.02
1987-07-22	530	530	520	525	299,000	514.71
1987-07-21	535	535	530	530	229,000	519.61
1987-07-20	545	545	536	536	213,000	525.49
1987-07-17	537	545	535	535	405,000	524.51
1987-07-16	535	540	535	540	228,000	529.41
1987-07-15	542	542	530	539	268,000	528.43
1987-07-14	555	560	540	540	369,000	529.41
1987-07-13	542	545	540	545	208,000	534.31
1987-07-10	536	543	534	537	567,000	526.47
1987-07-09	531	539	530	537	303,000	526.47
1987-07-08	550	550	530	530	596,000	519.61
1987-07-07	554	559	550	553	406,000	542.16
1987-07-06	565	565	555	555	436,000	544.12
1987-07-04	565	565	555	560	261,000	549.02
1987-07-03	575	575	561	561	814,000	550
1987-07-02	559	565	557	557	276,000	546.08
1987-07-01	555	559	546	559	433,000	548.04
1987-06-30	556	560	550	557	601,000	546.08
1987-06-29	580	585	561	570	486,000	558.82
1987-06-27	583	583	570	578	680,000	566.67
1987-06-26	594	594	570	580	1,668,000	568.63
1987-06-25	590	594	581	584	1,193,000	572.55
1987-06-24	603	603	588	600	4,318,001	588.24
1987-06-23	555	605	550	605	5,084,001	593.14
1987-06-22	558	560	541	545	842,000	534.31
1987-06-19	544	548	537	548	1,249,000	537.26
1987-06-18	560	564	536	545	1,666,000	534.31
1987-06-17	550	555	547	555	1,498,000	544.12
1987-06-16	543	550	543	548	1,790,000	537.26
1987-06-15	540	545	530	530	1,134,000	519.61
1987-06-12	543	543	529	534	819,000	523.53
1987-06-11	527	544	527	536	680,000	525.49
1987-06-10	535	536	520	524	626,000	513.73
1987-06-09	540	544	535	538	629,000	527.45
1987-06-08	526	535	525	529	334,000	518.63
1987-06-06	530	534	525	525	320,000	514.71
1987-06-05	532	536	530	533	428,000	522.55
1987-06-04	531	537	525	532	839,000	521.57
1987-06-03	529	535	520	521	735,000	510.78
1987-06-02	535	546	533	538	1,393,000	527.45
1987-06-01	544	544	530	533	812,000	522.55
1987-05-30	544	546	530	540	1,849,000	529.41
1987-05-29	521	539	518	534	2,972,000	523.53
1987-05-28	520	520	516	518	575,000	507.84
1987-05-27	525	534	510	518	374,000	507.84
1987-05-26	528	528	516	527	781,000	516.67
1987-05-25	515	530	515	525	914,000	514.71
1987-05-23	513	525	513	521	713,000	510.78
1987-05-22	503	528	501	517	2,907,000	506.86
1987-05-21	501	509	497	498	469,000	488.24
1987-05-20	492	510	492	496	293,000	486.28
1987-05-19	488	497	488	497	339,000	487.26
1987-05-18	492	497	488	490	170,000	480.39
1987-05-15	489	495	489	493	449,000	483.33
1987-05-14	480	491	480	487	651,000	477.45
1987-05-13	488	490	480	485	431,000	475.49
1987-05-12	498	500	491	492	471,000	482.35
1987-05-11	497	500	495	496	542,000	486.28
1987-05-08	507	519	499	499	1,334,000	489.22
1987-05-07	492	505	492	504	342,000	494.12
1987-05-06	509	509	491	491	291,000	481.37
1987-05-02	510	519	499	509	731,000	499.02
1987-05-01	530	530	510	520	4,197,001	509.80
1987-04-30	488	530	481	530	2,571,000	519.61
1987-04-28	475	488	463	488	830,000	478.43
1987-04-27	465	480	465	480	376,000	470.59
1987-04-25	479	479	461	470	206,000	460.78
1987-04-24	473	486	473	475	780,000	465.69
1987-04-23	475	488	475	488	657,000	478.43
1987-04-22	469	472	460	470	770,000	460.78
1987-04-21	463	470	462	468	189,000	458.82
1987-04-20	463	473	461	468	475,000	458.82
1987-04-17	461	465	461	461	144,000	451.96
1987-04-16	463	467	458	461	262,000	451.96
1987-04-15	461	466	460	460	189,000	450.98
1987-04-14	460	468	460	462	244,000	452.94
1987-04-13	460	465	460	465	165,000	455.88
1987-04-10	485	490	475	490	664,000	480.39
1987-04-09	500	500	490	490	235,000	480.39
1987-04-08	495	499	489	498	444,000	488.24
1987-04-07	502	502	485	490	545,000	480.39
1987-04-06	487	505	485	505	1,026,000	495.10
1987-04-03	480	480	472	472	290,000	462.75
1987-04-02	480	490	479	480	147,000	470.59
1987-04-01	479	479	476	479	125,000	469.61
1987-03-31	470	475	470	474	450,000	464.71
1987-03-30	488	488	470	470	214,000	460.78
1987-03-28	493	493	485	485	153,000	475.49
1987-03-27	500	500	495	500	444,000	490.20
1987-03-26	493	500	491	500	429,000	490.20
1987-03-25	495	495	486	490	388,000	480.39
1987-03-24	496	499	495	496	224,000	486.28
1987-03-23	507	507	496	496	231,000	486.28
1987-03-20	505	510	495	507	487,000	497.06
1987-03-19	512	512	495	507	615,000	497.06
1987-03-18	510	513	508	511	638,000	500.98
1987-03-17	519	519	508	509	740,000	499.02
1987-03-16	525	525	518	520	629,000	509.80
1987-03-13	534	535	516	524	1,647,000	513.73
1987-03-12	508	530	505	525	3,428,001	514.71
1987-03-11	500	503	499	503	361,000	493.14
1987-03-10	505	506	498	498	499,000	488.24
1987-03-09	509	510	501	509	608,000	499.02
1987-03-07	514	515	503	505	1,034,000	495.10
1987-03-06	496	515	496	505	2,476,000	495.10
1987-03-05	490	495	482	495	556,000	485.29
1987-03-04	488	500	482	485	405,000	475.49
1987-03-03	475	487	475	487	435,000	477.45
1987-03-02	474	480	470	474	220,000	464.71
1987-02-28	470	477	469	469	185,000	459.80
1987-02-27	478	480	467	467	323,000	457.84
1987-02-26	480	485	472	485	195,000	475.49
1987-02-25	488	491	465	470	951,000	460.78
1987-02-24	500	500	488	488	485,000	478.43
1987-02-23	489	505	485	500	1,082,000	490.20
1987-02-20	468	485	468	485	928,000	475.49
1987-02-19	461	465	458	464	713,000	454.90
1987-02-18	460	465	460	461	369,000	451.96
1987-02-17	457	470	457	465	162,000	455.88
1987-02-16	455	465	455	465	142,000	455.88
1987-02-13	458	461	455	455	281,000	446.08
1987-02-12	460	462	458	459	422,000	450
1987-02-10	461	462	460	460	86,000	450.98
1987-02-09	465	470	461	465	82,000	455.88
1987-02-07	460	464	460	464	84,000	454.90
1987-02-06	457	462	456	456	309,000	447.06
1987-02-05	457	460	456	456	308,000	447.06
1987-02-04	460	460	455	456	247,000	447.06
1987-02-03	465	465	460	460	153,000	450.98
1987-02-02	465	470	464	465	118,000	455.88
1987-01-31	466	470	465	465	144,000	455.88
1987-01-30	468	470	465	465	191,000	455.88
1987-01-29	466	474	464	464	204,000	454.90
1987-01-28	465	466	463	464	147,000	454.90
1987-01-27	470	471	465	465	94,000	455.88
1987-01-26	475	475	470	475	144,000	465.69
1987-01-24	470	475	467	475	108,000	465.69
1987-01-23	458	460	450	450	608,000	441.18
1987-01-22	451	469	450	457	299,000	448.04
1987-01-21	451	458	450	450	133,000	441.18
1987-01-20	450	450	445	450	368,000	441.18
1987-01-19	456	456	448	449	266,000	440.20
1987-01-16	460	460	456	457	278,000	448.04
1987-01-14	468	470	465	465	395,000	455.88
1987-01-13	473	474	473	473	101,000	463.73
1987-01-12	480	480	475	478	101,000	468.63
1987-01-09	465	479	465	475	117,000	465.69
1987-01-08	470	475	463	465	391,000	455.88
1987-01-07	470	472	466	472	142,000	462.75
1987-01-06	466	470	465	465	72,000	455.88
1987-01-05	469	473	466	471	64,000	461.77

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30